7004 カナデビア(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 497 | 499 | 492 | 492 | 338,000 | 4,920 |
| 1992-12-29 | 495 | 500 | 495 | 497 | 401,000 | 4,970 |
| 1992-12-28 | 503 | 503 | 495 | 495 | 385,000 | 4,950 |
| 1992-12-25 | 502 | 509 | 501 | 502 | 604,000 | 5,020 |
| 1992-12-24 | 510 | 512 | 500 | 501 | 500,000 | 5,010 |
| 1992-12-22 | 507 | 509 | 505 | 509 | 726,000 | 5,090 |
| 1992-12-21 | 510 | 510 | 500 | 504 | 669,000 | 5,040 |
| 1992-12-18 | 495 | 504 | 495 | 504 | 1,199,000 | 5,040 |
| 1992-12-17 | 495 | 498 | 492 | 493 | 1,180,000 | 4,930 |
| 1992-12-16 | 499 | 505 | 496 | 498 | 971,000 | 4,980 |
| 1992-12-15 | 502 | 505 | 500 | 500 | 980,000 | 5,000 |
| 1992-12-14 | 514 | 514 | 502 | 502 | 466,000 | 5,020 |
| 1992-12-11 | 515 | 515 | 506 | 508 | 1,773,000 | 5,080 |
| 1992-12-10 | 517 | 518 | 510 | 515 | 1,049,000 | 5,150 |
| 1992-12-09 | 512 | 513 | 506 | 510 | 849,000 | 5,100 |
| 1992-12-08 | 510 | 512 | 507 | 510 | 583,000 | 5,100 |
| 1992-12-07 | 517 | 517 | 505 | 509 | 511,000 | 5,090 |
| 1992-12-04 | 509 | 517 | 505 | 517 | 1,354,000 | 5,170 |
| 1992-12-03 | 520 | 523 | 517 | 517 | 776,000 | 5,170 |
| 1992-12-02 | 524 | 525 | 516 | 523 | 504,000 | 5,230 |
| 1992-12-01 | 529 | 529 | 518 | 518 | 1,028,000 | 5,180 |
| 1992-11-30 | 520 | 529 | 518 | 529 | 1,138,000 | 5,290 |
| 1992-11-27 | 516 | 520 | 513 | 520 | 883,000 | 5,200 |
| 1992-11-26 | 512 | 524 | 512 | 518 | 1,647,000 | 5,180 |
| 1992-11-25 | 521 | 525 | 516 | 519 | 1,116,000 | 5,190 |
| 1992-11-24 | 518 | 522 | 516 | 522 | 936,000 | 5,220 |
| 1992-11-20 | 503 | 521 | 500 | 518 | 1,439,000 | 5,180 |
| 1992-11-19 | 515 | 515 | 498 | 503 | 1,366,000 | 5,030 |
| 1992-11-18 | 488 | 507 | 488 | 506 | 2,300,000 | 5,060 |
| 1992-11-17 | 485 | 489 | 482 | 483 | 1,286,000 | 4,830 |
| 1992-11-16 | 491 | 495 | 486 | 488 | 556,000 | 4,880 |
| 1992-11-13 | 502 | 502 | 492 | 493 | 2,409,000 | 4,930 |
| 1992-11-12 | 500 | 508 | 491 | 502 | 1,146,000 | 5,020 |
| 1992-11-11 | 501 | 504 | 500 | 502 | 1,102,000 | 5,020 |
| 1992-11-10 | 505 | 505 | 499 | 504 | 1,368,000 | 5,040 |
| 1992-11-09 | 510 | 510 | 500 | 501 | 1,074,000 | 5,010 |
| 1992-11-06 | 513 | 519 | 513 | 513 | 1,067,000 | 5,130 |
| 1992-11-05 | 516 | 525 | 516 | 521 | 353,000 | 5,210 |
| 1992-11-04 | 513 | 525 | 509 | 525 | 449,000 | 5,250 |
| 1992-11-02 | 510 | 514 | 508 | 513 | 739,000 | 5,130 |
| 1992-10-30 | 527 | 527 | 515 | 517 | 925,000 | 5,170 |
| 1992-10-29 | 515 | 523 | 515 | 522 | 459,000 | 5,220 |
| 1992-10-28 | 520 | 521 | 515 | 515 | 1,157,000 | 5,150 |
| 1992-10-27 | 515 | 520 | 510 | 520 | 1,040,000 | 5,200 |
| 1992-10-26 | 522 | 525 | 516 | 519 | 1,289,000 | 5,190 |
| 1992-10-23 | 535 | 535 | 530 | 530 | 704,000 | 5,300 |
| 1992-10-22 | 533 | 539 | 532 | 535 | 834,000 | 5,350 |
| 1992-10-21 | 536 | 538 | 531 | 538 | 661,000 | 5,380 |
| 1992-10-20 | 540 | 540 | 530 | 539 | 868,000 | 5,390 |
| 1992-10-19 | 545 | 545 | 530 | 530 | 915,000 | 5,300 |
| 1992-10-16 | 555 | 558 | 543 | 545 | 1,133,000 | 5,450 |
| 1992-10-15 | 550 | 559 | 550 | 555 | 614,000 | 5,550 |
| 1992-10-14 | 560 | 562 | 557 | 558 | 2,515,000 | 5,580 |
| 1992-10-13 | 559 | 560 | 554 | 559 | 1,961,000 | 5,590 |
| 1992-10-12 | 553 | 559 | 549 | 555 | 2,193,000 | 5,550 |
| 1992-10-09 | 541 | 550 | 541 | 543 | 2,554,000 | 5,430 |
| 1992-10-08 | 540 | 549 | 530 | 547 | 1,735,000 | 5,470 |
| 1992-10-07 | 529 | 533 | 525 | 530 | 993,000 | 5,300 |
| 1992-10-06 | 512 | 525 | 500 | 520 | 999,000 | 5,200 |
| 1992-10-05 | 529 | 529 | 518 | 522 | 669,000 | 5,220 |
| 1992-10-02 | 523 | 534 | 523 | 533 | 826,000 | 5,330 |
| 1992-10-01 | 531 | 535 | 521 | 533 | 916,000 | 5,330 |
| 1992-09-30 | 539 | 541 | 530 | 530 | 901,000 | 5,300 |
| 1992-09-29 | 535 | 544 | 520 | 530 | 611,000 | 5,300 |
| 1992-09-28 | 545 | 548 | 535 | 545 | 605,000 | 5,450 |
| 1992-09-25 | 550 | 550 | 542 | 543 | 1,015,000 | 5,430 |
| 1992-09-24 | 546 | 552 | 542 | 550 | 2,332,000 | 5,500 |
| 1992-09-22 | 530 | 540 | 525 | 538 | 1,410,000 | 5,380 |
| 1992-09-21 | 535 | 539 | 525 | 527 | 846,000 | 5,270 |
| 1992-09-18 | 532 | 540 | 525 | 539 | 1,462,000 | 5,390 |
| 1992-09-17 | 529 | 542 | 527 | 542 | 882,000 | 5,420 |
| 1992-09-16 | 526 | 540 | 523 | 539 | 728,000 | 5,390 |
| 1992-09-14 | 547 | 547 | 528 | 537 | 750,000 | 5,370 |
| 1992-09-11 | 538 | 547 | 525 | 527 | 2,847,000 | 5,270 |
| 1992-09-10 | 555 | 564 | 548 | 548 | 2,852,000 | 5,480 |
| 1992-09-09 | 545 | 555 | 541 | 555 | 810,000 | 5,550 |
| 1992-09-08 | 550 | 553 | 540 | 549 | 1,365,000 | 5,490 |
| 1992-09-07 | 550 | 560 | 545 | 545 | 1,456,000 | 5,450 |
| 1992-09-04 | 565 | 569 | 540 | 540 | 5,388,000 | 5,400 |
| 1992-09-03 | 520 | 552 | 512 | 552 | 2,291,000 | 5,520 |
| 1992-09-02 | 517 | 525 | 515 | 520 | 1,427,000 | 5,200 |
| 1992-09-01 | 542 | 542 | 526 | 527 | 759,000 | 5,270 |
| 1992-08-31 | 540 | 560 | 540 | 543 | 2,598,000 | 5,430 |
| 1992-08-28 | 530 | 570 | 526 | 560 | 4,025,000 | 5,600 |
| 1992-08-27 | 520 | 550 | 520 | 540 | 5,344,000 | 5,400 |
| 1992-08-26 | 515 | 526 | 511 | 516 | 1,062,000 | 5,160 |
| 1992-08-25 | 506 | 525 | 500 | 525 | 1,378,000 | 5,250 |
| 1992-08-24 | 495 | 534 | 486 | 525 | 2,988,000 | 5,250 |
| 1992-08-21 | 450 | 481 | 440 | 480 | 2,380,000 | 4,800 |
| 1992-08-20 | 411 | 444 | 408 | 433 | 1,033,000 | 4,330 |
| 1992-08-19 | 406 | 413 | 395 | 406 | 2,088,000 | 4,060 |
| 1992-08-18 | 415 | 418 | 405 | 406 | 815,000 | 4,060 |
| 1992-08-17 | 431 | 435 | 414 | 425 | 447,000 | 4,250 |
| 1992-08-14 | 411 | 430 | 408 | 428 | 1,891,000 | 4,280 |
| 1992-08-13 | 401 | 412 | 401 | 406 | 1,119,000 | 4,060 |
| 1992-08-12 | 420 | 429 | 395 | 398 | 1,677,000 | 3,980 |
| 1992-08-11 | 450 | 451 | 425 | 426 | 1,110,000 | 4,260 |
| 1992-08-10 | 457 | 461 | 445 | 450 | 911,000 | 4,500 |
| 1992-08-07 | 478 | 478 | 461 | 462 | 1,025,000 | 4,620 |
| 1992-08-06 | 480 | 485 | 466 | 473 | 628,000 | 4,730 |
| 1992-08-05 | 472 | 478 | 470 | 470 | 490,000 | 4,700 |
| 1992-08-04 | 469 | 475 | 461 | 470 | 626,000 | 4,700 |
| 1992-08-03 | 476 | 481 | 467 | 470 | 529,000 | 4,700 |
| 1992-07-31 | 477 | 486 | 467 | 486 | 1,004,000 | 4,860 |
| 1992-07-30 | 470 | 480 | 465 | 475 | 992,000 | 4,750 |
| 1992-07-29 | 485 | 490 | 461 | 461 | 1,474,000 | 4,610 |
| 1992-07-28 | 480 | 490 | 480 | 481 | 976,000 | 4,810 |
| 1992-07-27 | 501 | 506 | 490 | 490 | 1,005,000 | 4,900 |
| 1992-07-24 | 495 | 500 | 481 | 490 | 1,472,000 | 4,900 |
| 1992-07-23 | 475 | 505 | 473 | 505 | 1,141,000 | 5,050 |
| 1992-07-22 | 496 | 496 | 477 | 477 | 1,374,000 | 4,770 |
| 1992-07-21 | 493 | 500 | 489 | 495 | 1,320,000 | 4,950 |
| 1992-07-20 | 505 | 511 | 492 | 493 | 1,114,000 | 4,930 |
| 1992-07-17 | 529 | 529 | 517 | 518 | 836,000 | 5,180 |
| 1992-07-16 | 530 | 530 | 520 | 522 | 430,000 | 5,220 |
| 1992-07-15 | 525 | 533 | 525 | 525 | 606,000 | 5,250 |
| 1992-07-14 | 526 | 534 | 525 | 525 | 605,000 | 5,250 |
| 1992-07-13 | 517 | 530 | 517 | 530 | 833,000 | 5,300 |
| 1992-07-10 | 535 | 535 | 511 | 516 | 2,068,000 | 5,160 |
| 1992-07-09 | 519 | 538 | 519 | 525 | 1,961,000 | 5,250 |
| 1992-07-08 | 520 | 528 | 513 | 527 | 744,000 | 5,270 |
| 1992-07-07 | 540 | 540 | 533 | 535 | 952,000 | 5,350 |
| 1992-07-06 | 538 | 542 | 535 | 538 | 1,010,000 | 5,380 |
| 1992-07-03 | 532 | 544 | 530 | 538 | 1,682,000 | 5,380 |
| 1992-07-02 | 512 | 539 | 510 | 538 | 2,321,000 | 5,380 |
| 1992-07-01 | 489 | 505 | 485 | 502 | 1,158,000 | 5,020 |
| 1992-06-30 | 485 | 490 | 484 | 486 | 994,000 | 4,860 |
| 1992-06-29 | 486 | 495 | 481 | 481 | 842,000 | 4,810 |
| 1992-06-26 | 503 | 506 | 489 | 489 | 1,935,000 | 4,890 |
| 1992-06-25 | 502 | 504 | 495 | 503 | 1,908,000 | 5,030 |
| 1992-06-24 | 514 | 519 | 501 | 501 | 1,240,000 | 5,010 |
| 1992-06-23 | 513 | 527 | 510 | 515 | 995,000 | 5,150 |
| 1992-06-22 | 538 | 540 | 520 | 520 | 777,000 | 5,200 |
| 1992-06-19 | 528 | 538 | 527 | 535 | 865,000 | 5,350 |
| 1992-06-18 | 525 | 540 | 523 | 525 | 2,094,000 | 5,250 |
| 1992-06-17 | 550 | 552 | 533 | 533 | 1,268,000 | 5,330 |
| 1992-06-16 | 564 | 569 | 552 | 552 | 1,137,000 | 5,520 |
| 1992-06-15 | 567 | 570 | 562 | 562 | 1,632,000 | 5,620 |
| 1992-06-12 | 577 | 584 | 575 | 575 | 3,440,000 | 5,750 |
| 1992-06-11 | 569 | 580 | 567 | 575 | 1,514,000 | 5,750 |
| 1992-06-10 | 572 | 584 | 572 | 572 | 1,032,000 | 5,720 |
| 1992-06-09 | 571 | 578 | 568 | 572 | 656,000 | 5,720 |
| 1992-06-08 | 572 | 575 | 566 | 566 | 724,000 | 5,660 |
| 1992-06-05 | 572 | 579 | 567 | 579 | 726,000 | 5,790 |
| 1992-06-04 | 573 | 574 | 566 | 574 | 843,000 | 5,740 |
| 1992-06-03 | 573 | 579 | 570 | 573 | 659,000 | 5,730 |
| 1992-06-02 | 574 | 577 | 566 | 572 | 995,000 | 5,720 |
| 1992-06-01 | 579 | 580 | 567 | 569 | 1,400,000 | 5,690 |
| 1992-05-29 | 580 | 585 | 570 | 570 | 3,004,000 | 5,700 |
| 1992-05-28 | 560 | 579 | 560 | 578 | 869,000 | 5,780 |
| 1992-05-27 | 574 | 574 | 553 | 560 | 1,671,000 | 5,600 |
| 1992-05-26 | 585 | 588 | 574 | 574 | 1,345,000 | 5,740 |
| 1992-05-25 | 592 | 594 | 587 | 588 | 1,080,000 | 5,880 |
| 1992-05-22 | 595 | 602 | 593 | 596 | 1,273,000 | 5,960 |
| 1992-05-21 | 592 | 607 | 592 | 600 | 1,835,000 | 6,000 |
| 1992-05-20 | 602 | 609 | 592 | 600 | 1,887,000 | 6,000 |
| 1992-05-19 | 603 | 605 | 596 | 604 | 2,040,000 | 6,040 |
| 1992-05-18 | 595 | 595 | 583 | 587 | 1,288,000 | 5,870 |
| 1992-05-15 | 600 | 601 | 580 | 583 | 1,849,000 | 5,830 |
| 1992-05-14 | 609 | 610 | 593 | 605 | 3,253,000 | 6,050 |
| 1992-05-13 | 580 | 599 | 579 | 599 | 1,821,000 | 5,990 |
| 1992-05-12 | 595 | 600 | 584 | 584 | 1,221,000 | 5,840 |
| 1992-05-11 | 599 | 602 | 590 | 590 | 2,493,000 | 5,900 |
| 1992-05-08 | 585 | 593 | 576 | 590 | 1,909,000 | 5,900 |
| 1992-05-07 | 562 | 592 | 558 | 590 | 3,632,000 | 5,900 |
| 1992-05-06 | 550 | 565 | 550 | 563 | 1,009,000 | 5,630 |
| 1992-05-01 | 542 | 555 | 540 | 542 | 1,926,000 | 5,420 |
| 1992-04-30 | 558 | 558 | 539 | 541 | 904,000 | 5,410 |
| 1992-04-28 | 551 | 561 | 548 | 554 | 1,244,000 | 5,540 |
| 1992-04-27 | 555 | 561 | 541 | 561 | 1,210,000 | 5,610 |
| 1992-04-24 | 555 | 555 | 541 | 545 | 1,215,000 | 5,450 |
| 1992-04-23 | 530 | 545 | 529 | 545 | 1,537,000 | 5,450 |
| 1992-04-22 | 535 | 535 | 526 | 534 | 958,000 | 5,340 |
| 1992-04-21 | 531 | 542 | 530 | 531 | 837,000 | 5,310 |
| 1992-04-20 | 543 | 551 | 535 | 540 | 828,000 | 5,400 |
| 1992-04-17 | 555 | 557 | 541 | 543 | 1,128,000 | 5,430 |
| 1992-04-16 | 544 | 578 | 533 | 557 | 1,666,000 | 5,570 |
| 1992-04-15 | 543 | 544 | 535 | 544 | 1,826,000 | 5,440 |
| 1992-04-14 | 511 | 526 | 502 | 526 | 1,171,000 | 5,260 |
| 1992-04-13 | 538 | 538 | 518 | 518 | 1,315,000 | 5,180 |
| 1992-04-10 | 491 | 525 | 490 | 518 | 2,361,000 | 5,180 |
| 1992-04-09 | 491 | 510 | 470 | 471 | 3,484,000 | 4,710 |
| 1992-04-08 | 510 | 520 | 477 | 497 | 3,808,000 | 4,970 |
| 1992-04-07 | 558 | 558 | 540 | 540 | 1,242,000 | 5,400 |
| 1992-04-06 | 551 | 558 | 546 | 558 | 996,000 | 5,580 |
| 1992-04-03 | 550 | 554 | 535 | 546 | 2,417,000 | 5,460 |
| 1992-04-02 | 548 | 556 | 531 | 544 | 2,620,000 | 5,440 |
| 1992-04-01 | 565 | 569 | 547 | 547 | 2,470,000 | 5,470 |
| 1992-03-31 | 575 | 582 | 571 | 571 | 1,808,000 | 5,710 |
| 1992-03-30 | 582 | 583 | 566 | 571 | 1,518,000 | 5,710 |
| 1992-03-27 | 590 | 590 | 577 | 584 | 1,228,000 | 5,840 |
| 1992-03-26 | 600 | 602 | 585 | 590 | 1,923,000 | 5,900 |
| 1992-03-25 | 590 | 598 | 587 | 597 | 1,312,000 | 5,970 |
| 1992-03-24 | 595 | 598 | 585 | 590 | 1,291,000 | 5,900 |
| 1992-03-23 | 600 | 609 | 590 | 598 | 1,303,000 | 5,980 |
| 1992-03-19 | 573 | 595 | 573 | 590 | 2,665,000 | 5,900 |
| 1992-03-18 | 573 | 573 | 560 | 569 | 2,238,000 | 5,690 |
| 1992-03-17 | 575 | 576 | 565 | 573 | 1,879,000 | 5,730 |
| 1992-03-16 | 576 | 576 | 563 | 565 | 1,730,000 | 5,650 |
| 1992-03-13 | 570 | 600 | 570 | 576 | 4,713,000 | 5,760 |
| 1992-03-12 | 576 | 586 | 575 | 580 | 1,316,000 | 5,800 |
| 1992-03-11 | 581 | 585 | 578 | 580 | 1,100,000 | 5,800 |
| 1992-03-10 | 592 | 592 | 580 | 582 | 1,556,000 | 5,820 |
| 1992-03-09 | 597 | 600 | 585 | 585 | 1,089,000 | 5,850 |
| 1992-03-06 | 599 | 603 | 587 | 587 | 1,026,000 | 5,870 |
| 1992-03-05 | 601 | 603 | 595 | 597 | 1,266,000 | 5,970 |
| 1992-03-04 | 601 | 604 | 599 | 600 | 1,017,000 | 6,000 |
| 1992-03-03 | 606 | 615 | 601 | 601 | 797,000 | 6,010 |
| 1992-03-02 | 600 | 609 | 599 | 605 | 397,000 | 6,050 |
| 1992-02-28 | 600 | 603 | 599 | 600 | 481,000 | 6,000 |
| 1992-02-27 | 607 | 609 | 599 | 599 | 839,000 | 5,990 |
| 1992-02-26 | 601 | 610 | 599 | 607 | 984,000 | 6,070 |
| 1992-02-25 | 597 | 600 | 595 | 595 | 1,483,000 | 5,950 |
| 1992-02-24 | 596 | 603 | 595 | 598 | 696,000 | 5,980 |
| 1992-02-21 | 600 | 606 | 591 | 604 | 1,097,000 | 6,040 |
| 1992-02-20 | 593 | 594 | 587 | 593 | 1,085,000 | 5,930 |
| 1992-02-19 | 591 | 598 | 586 | 592 | 1,214,000 | 5,920 |
| 1992-02-18 | 601 | 609 | 591 | 593 | 1,577,000 | 5,930 |
| 1992-02-17 | 600 | 609 | 596 | 609 | 1,759,000 | 6,090 |
| 1992-02-14 | 620 | 621 | 603 | 603 | 1,019,000 | 6,030 |
| 1992-02-13 | 618 | 621 | 615 | 615 | 999,000 | 6,150 |
| 1992-02-12 | 623 | 625 | 618 | 619 | 716,000 | 6,190 |
| 1992-02-10 | 625 | 630 | 623 | 623 | 498,000 | 6,230 |
| 1992-02-07 | 633 | 634 | 625 | 626 | 709,000 | 6,260 |
| 1992-02-06 | 635 | 635 | 625 | 628 | 1,098,000 | 6,280 |
| 1992-02-05 | 635 | 638 | 622 | 625 | 1,727,000 | 6,250 |
| 1992-02-04 | 644 | 649 | 630 | 638 | 1,383,000 | 6,380 |
| 1992-02-03 | 651 | 651 | 642 | 645 | 739,000 | 6,450 |
| 1992-01-31 | 637 | 652 | 636 | 641 | 3,192,000 | 6,410 |
| 1992-01-30 | 628 | 633 | 628 | 632 | 684,000 | 6,320 |
| 1992-01-29 | 635 | 638 | 626 | 627 | 750,000 | 6,270 |
| 1992-01-28 | 625 | 630 | 622 | 630 | 687,000 | 6,300 |
| 1992-01-27 | 625 | 627 | 619 | 620 | 905,000 | 6,200 |
| 1992-01-24 | 633 | 635 | 625 | 625 | 517,000 | 6,250 |
| 1992-01-23 | 640 | 645 | 632 | 633 | 1,504,000 | 6,330 |
| 1992-01-22 | 615 | 639 | 614 | 635 | 2,437,000 | 6,350 |
| 1992-01-21 | 622 | 629 | 614 | 617 | 2,054,000 | 6,170 |
| 1992-01-20 | 630 | 633 | 617 | 620 | 1,738,000 | 6,200 |
| 1992-01-17 | 636 | 643 | 627 | 628 | 2,575,000 | 6,280 |
| 1992-01-16 | 660 | 663 | 640 | 643 | 1,008,000 | 6,430 |
| 1992-01-14 | 645 | 658 | 645 | 653 | 978,000 | 6,530 |
| 1992-01-13 | 645 | 650 | 641 | 641 | 1,337,000 | 6,410 |
| 1992-01-10 | 658 | 660 | 649 | 660 | 2,118,000 | 6,600 |
| 1992-01-09 | 670 | 670 | 658 | 668 | 1,389,000 | 6,680 |
| 1992-01-08 | 690 | 690 | 659 | 660 | 1,585,000 | 6,600 |
| 1992-01-07 | 695 | 698 | 683 | 695 | 1,680,000 | 6,950 |
| 1992-01-06 | 697 | 702 | 693 | 695 | 2,681,000 | 6,950 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2003-02-20]1株→0.5株 [1983-03-28]1株→1.1株
