7004 カナデビア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 945 | 953 | 935 | 950 | 645,200 | 950 |
| 2024-11-20 | 943 | 948 | 934 | 940 | 465,100 | 940 |
| 2024-11-19 | 950 | 956 | 935 | 938 | 441,100 | 938 |
| 2024-11-18 | 950 | 953 | 941 | 950 | 606,400 | 950 |
| 2024-11-15 | 938 | 962 | 932 | 957 | 676,800 | 957 |
| 2024-11-14 | 940 | 961 | 931 | 931 | 777,000 | 931 |
| 2024-11-13 | 950 | 965 | 937 | 939 | 927,100 | 939 |
| 2024-11-12 | 952 | 965 | 947 | 954 | 743,500 | 954 |
| 2024-11-11 | 986 | 998 | 950 | 950 | 1,041,800 | 950 |
| 2024-11-08 | 1,084 | 1,085 | 985 | 985 | 1,955,200 | 985 |
| 2024-11-07 | 1,100 | 1,108 | 1,082 | 1,098 | 1,069,200 | 1,098 |
| 2024-11-06 | 1,052 | 1,080 | 1,048 | 1,080 | 665,900 | 1,080 |
| 2024-11-05 | 1,030 | 1,052 | 1,023 | 1,039 | 604,600 | 1,039 |
| 2024-11-01 | 1,040 | 1,047 | 1,030 | 1,030 | 473,400 | 1,030 |
| 2024-10-31 | 1,050 | 1,063 | 1,039 | 1,056 | 801,400 | 1,056 |
| 2024-10-30 | 1,047 | 1,058 | 1,038 | 1,047 | 2,365,000 | 1,047 |
| 2024-10-29 | 1,057 | 1,060 | 1,046 | 1,053 | 641,700 | 1,053 |
| 2024-10-28 | 1,033 | 1,061 | 1,021 | 1,056 | 951,500 | 1,056 |
| 2024-10-25 | 1,029 | 1,042 | 1,020 | 1,038 | 985,700 | 1,038 |
| 2024-10-24 | 980 | 1,025 | 975 | 1,024 | 970,500 | 1,024 |
| 2024-10-23 | 997 | 1,005 | 989 | 989 | 553,000 | 989 |
| 2024-10-22 | 1,017 | 1,017 | 998 | 999 | 470,000 | 999 |
| 2024-10-21 | 1,020 | 1,030 | 1,006 | 1,017 | 452,300 | 1,017 |
| 2024-10-18 | 1,016 | 1,031 | 1,015 | 1,017 | 463,300 | 1,017 |
| 2024-10-17 | 1,004 | 1,029 | 996 | 1,016 | 589,600 | 1,016 |
| 2024-10-16 | 992 | 1,008 | 990 | 1,002 | 438,600 | 1,002 |
| 2024-10-15 | 986 | 1,006 | 980 | 1,004 | 724,200 | 1,004 |
| 2024-10-11 | 998 | 1,000 | 982 | 982 | 595,700 | 982 |
| 2024-10-10 | 994 | 999 | 986 | 997 | 587,200 | 997 |
| 2024-10-09 | 1,000 | 1,005 | 985 | 991 | 508,900 | 991 |
| 2024-10-08 | 999 | 1,003 | 989 | 996 | 586,300 | 996 |
| 2024-10-07 | 1,011 | 1,012 | 1,000 | 1,004 | 537,200 | 1,004 |
| 2024-10-04 | 1,003 | 1,010 | 991 | 998 | 510,200 | 998 |
| 2024-10-03 | 1,040 | 1,040 | 1,003 | 1,003 | 567,500 | 1,003 |
| 2024-10-02 | 1,009 | 1,023 | 994 | 997 | 497,300 | 997 |
| 2024-10-01 | 1,004 | 1,030 | 999 | 1,015 | 639,200 | 1,015 |
| 2024-09-30 | 970 | 996 | 970 | 991 | 1,122,100 | 991 |
| 2024-09-27 | 1,000 | 1,010 | 993 | 1,010 | 795,800 | 1,010 |
| 2024-09-26 | 984 | 999 | 981 | 999 | 689,400 | 999 |
| 2024-09-25 | 963 | 985 | 954 | 979 | 788,100 | 979 |
| 2024-09-24 | 972 | 973 | 957 | 962 | 591,600 | 962 |
| 2024-09-20 | 972 | 984 | 963 | 968 | 1,177,500 | 968 |
| 2024-09-19 | 966 | 971 | 955 | 959 | 629,700 | 959 |
| 2024-09-18 | 951 | 956 | 939 | 956 | 610,700 | 956 |
| 2024-09-17 | 957 | 961 | 940 | 953 | 590,800 | 953 |
| 2024-09-13 | 954 | 957 | 948 | 953 | 540,100 | 953 |
| 2024-09-12 | 950 | 954 | 938 | 950 | 579,200 | 950 |
| 2024-09-11 | 933 | 935 | 916 | 927 | 814,700 | 927 |
| 2024-09-10 | 940 | 952 | 934 | 945 | 717,500 | 945 |
| 2024-09-09 | 913 | 945 | 909 | 944 | 797,300 | 944 |
| 2024-09-06 | 960 | 964 | 933 | 943 | 1,092,100 | 943 |
| 2024-09-05 | 950 | 993 | 946 | 971 | 1,387,900 | 971 |
| 2024-09-04 | 949 | 955 | 939 | 943 | 1,355,100 | 943 |
| 2024-09-03 | 991 | 1,003 | 976 | 976 | 667,900 | 976 |
| 2024-09-02 | 979 | 986 | 970 | 986 | 597,800 | 986 |
| 2024-08-30 | 949 | 969 | 948 | 964 | 713,200 | 964 |
| 2024-08-29 | 957 | 958 | 949 | 956 | 384,400 | 956 |
| 2024-08-28 | 955 | 960 | 947 | 954 | 508,900 | 954 |
| 2024-08-27 | 954 | 970 | 953 | 963 | 459,300 | 963 |
| 2024-08-26 | 954 | 963 | 948 | 952 | 692,400 | 952 |
| 2024-08-23 | 950 | 959 | 937 | 959 | 1,525,200 | 959 |
| 2024-08-22 | 917 | 930 | 912 | 927 | 744,900 | 927 |
| 2024-08-21 | 921 | 924 | 906 | 910 | 669,800 | 910 |
| 2024-08-20 | 940 | 941 | 928 | 933 | 595,900 | 933 |
| 2024-08-19 | 955 | 956 | 920 | 920 | 805,300 | 920 |
| 2024-08-16 | 945 | 968 | 933 | 958 | 833,500 | 958 |
| 2024-08-15 | 917 | 926 | 913 | 917 | 559,800 | 917 |
| 2024-08-14 | 919 | 937 | 911 | 922 | 797,200 | 922 |
| 2024-08-13 | 900 | 914 | 882 | 914 | 788,400 | 914 |
| 2024-08-09 | 899 | 909 | 875 | 886 | 1,419,500 | 886 |
| 2024-08-08 | 863 | 906 | 861 | 875 | 1,114,800 | 875 |
| 2024-08-07 | 828 | 912 | 826 | 878 | 2,138,100 | 878 |
| 2024-08-06 | 889 | 897 | 833 | 858 | 2,691,700 | 858 |
| 2024-08-05 | 941 | 944 | 844 | 862 | 1,891,700 | 862 |
| 2024-08-02 | 1,013 | 1,016 | 984 | 994 | 1,312,000 | 994 |
| 2024-08-01 | 1,080 | 1,088 | 1,047 | 1,050 | 1,145,700 | 1,050 |
| 2024-07-31 | 1,082 | 1,102 | 1,074 | 1,101 | 527,400 | 1,101 |
| 2024-07-30 | 1,081 | 1,090 | 1,075 | 1,087 | 405,800 | 1,087 |
| 2024-07-29 | 1,081 | 1,104 | 1,078 | 1,089 | 468,800 | 1,089 |
| 2024-07-26 | 1,055 | 1,081 | 1,050 | 1,056 | 718,500 | 1,056 |
| 2024-07-25 | 1,080 | 1,080 | 1,044 | 1,051 | 1,045,000 | 1,051 |
| 2024-07-24 | 1,130 | 1,140 | 1,097 | 1,099 | 867,900 | 1,099 |
| 2024-07-23 | 1,152 | 1,152 | 1,131 | 1,140 | 675,900 | 1,140 |
| 2024-07-22 | 1,156 | 1,157 | 1,121 | 1,153 | 869,700 | 1,153 |
| 2024-07-19 | 1,150 | 1,156 | 1,133 | 1,153 | 819,300 | 1,153 |
| 2024-07-18 | 1,160 | 1,185 | 1,148 | 1,149 | 1,523,100 | 1,149 |
| 2024-07-17 | 1,134 | 1,204 | 1,132 | 1,182 | 3,335,100 | 1,182 |
| 2024-07-16 | 1,092 | 1,114 | 1,090 | 1,109 | 726,700 | 1,109 |
| 2024-07-12 | 1,068 | 1,087 | 1,066 | 1,086 | 691,200 | 1,086 |
| 2024-07-11 | 1,070 | 1,086 | 1,059 | 1,083 | 834,600 | 1,083 |
| 2024-07-10 | 1,055 | 1,070 | 1,051 | 1,069 | 836,600 | 1,069 |
| 2024-07-09 | 1,056 | 1,068 | 1,047 | 1,060 | 938,000 | 1,060 |
| 2024-07-08 | 1,047 | 1,067 | 1,035 | 1,054 | 1,958,600 | 1,054 |
| 2024-07-05 | 1,108 | 1,110 | 1,092 | 1,094 | 571,600 | 1,094 |
| 2024-07-04 | 1,100 | 1,107 | 1,087 | 1,105 | 641,800 | 1,105 |
| 2024-07-03 | 1,084 | 1,096 | 1,077 | 1,091 | 674,000 | 1,091 |
| 2024-07-02 | 1,097 | 1,103 | 1,071 | 1,081 | 1,088,300 | 1,081 |
| 2024-07-01 | 1,067 | 1,078 | 1,056 | 1,057 | 697,800 | 1,057 |
| 2024-06-28 | 1,043 | 1,063 | 1,043 | 1,052 | 670,100 | 1,052 |
| 2024-06-27 | 1,046 | 1,047 | 1,036 | 1,041 | 570,400 | 1,041 |
| 2024-06-26 | 1,057 | 1,058 | 1,041 | 1,048 | 666,100 | 1,048 |
| 2024-06-25 | 1,046 | 1,050 | 1,040 | 1,046 | 651,400 | 1,046 |
| 2024-06-24 | 1,035 | 1,046 | 1,030 | 1,043 | 781,600 | 1,043 |
| 2024-06-21 | 1,047 | 1,049 | 1,028 | 1,029 | 624,400 | 1,029 |
| 2024-06-20 | 1,021 | 1,042 | 1,021 | 1,039 | 468,100 | 1,039 |
| 2024-06-19 | 1,030 | 1,045 | 1,030 | 1,037 | 468,900 | 1,037 |
| 2024-06-18 | 1,032 | 1,037 | 1,019 | 1,022 | 569,000 | 1,022 |
| 2024-06-17 | 1,040 | 1,041 | 1,023 | 1,028 | 533,500 | 1,028 |
| 2024-06-14 | 1,033 | 1,060 | 1,031 | 1,053 | 737,700 | 1,053 |
| 2024-06-13 | 1,058 | 1,058 | 1,035 | 1,035 | 672,500 | 1,035 |
| 2024-06-12 | 1,054 | 1,062 | 1,044 | 1,059 | 722,400 | 1,059 |
| 2024-06-11 | 1,084 | 1,088 | 1,062 | 1,064 | 907,000 | 1,064 |
| 2024-06-10 | 1,067 | 1,092 | 1,064 | 1,090 | 469,400 | 1,090 |
| 2024-06-07 | 1,068 | 1,068 | 1,057 | 1,066 | 464,300 | 1,066 |
| 2024-06-06 | 1,077 | 1,079 | 1,060 | 1,068 | 679,000 | 1,068 |
| 2024-06-05 | 1,078 | 1,087 | 1,070 | 1,070 | 576,300 | 1,070 |
| 2024-06-04 | 1,103 | 1,108 | 1,088 | 1,099 | 526,400 | 1,099 |
| 2024-06-03 | 1,115 | 1,128 | 1,108 | 1,108 | 467,700 | 1,108 |
| 2024-05-31 | 1,100 | 1,114 | 1,084 | 1,110 | 1,171,400 | 1,110 |
| 2024-05-30 | 1,085 | 1,085 | 1,064 | 1,080 | 692,800 | 1,080 |
| 2024-05-29 | 1,110 | 1,113 | 1,086 | 1,096 | 818,600 | 1,096 |
| 2024-05-28 | 1,120 | 1,133 | 1,114 | 1,118 | 690,100 | 1,118 |
| 2024-05-27 | 1,103 | 1,114 | 1,090 | 1,110 | 468,400 | 1,110 |
| 2024-05-24 | 1,070 | 1,100 | 1,067 | 1,088 | 473,600 | 1,088 |
| 2024-05-23 | 1,087 | 1,098 | 1,078 | 1,096 | 448,800 | 1,096 |
| 2024-05-22 | 1,108 | 1,109 | 1,088 | 1,088 | 551,300 | 1,088 |
| 2024-05-21 | 1,129 | 1,141 | 1,115 | 1,115 | 479,700 | 1,115 |
| 2024-05-20 | 1,117 | 1,136 | 1,117 | 1,129 | 541,700 | 1,129 |
| 2024-05-17 | 1,133 | 1,135 | 1,115 | 1,119 | 697,700 | 1,119 |
| 2024-05-16 | 1,137 | 1,151 | 1,114 | 1,140 | 1,294,400 | 1,140 |
| 2024-05-15 | 1,140 | 1,149 | 1,115 | 1,130 | 1,274,300 | 1,130 |
| 2024-05-14 | 1,161 | 1,172 | 1,143 | 1,150 | 1,289,900 | 1,150 |
| 2024-05-13 | 1,165 | 1,197 | 1,138 | 1,149 | 2,933,700 | 1,149 |
| 2024-05-10 | 1,232 | 1,238 | 1,218 | 1,230 | 1,476,700 | 1,230 |
| 2024-05-09 | 1,231 | 1,236 | 1,209 | 1,222 | 754,600 | 1,222 |
| 2024-05-08 | 1,224 | 1,232 | 1,213 | 1,222 | 624,000 | 1,222 |
| 2024-05-07 | 1,235 | 1,240 | 1,218 | 1,233 | 485,100 | 1,233 |
| 2024-05-02 | 1,217 | 1,228 | 1,211 | 1,220 | 520,300 | 1,220 |
| 2024-05-01 | 1,230 | 1,246 | 1,215 | 1,215 | 1,011,800 | 1,215 |
| 2024-04-30 | 1,215 | 1,241 | 1,196 | 1,226 | 1,110,000 | 1,226 |
| 2024-04-26 | 1,200 | 1,217 | 1,185 | 1,205 | 1,092,800 | 1,205 |
| 2024-04-25 | 1,254 | 1,254 | 1,191 | 1,197 | 1,455,700 | 1,197 |
| 2024-04-24 | 1,255 | 1,283 | 1,252 | 1,255 | 1,163,500 | 1,255 |
| 2024-04-23 | 1,234 | 1,254 | 1,227 | 1,249 | 704,700 | 1,249 |
| 2024-04-22 | 1,223 | 1,236 | 1,217 | 1,233 | 634,500 | 1,233 |
| 2024-04-19 | 1,255 | 1,256 | 1,204 | 1,213 | 1,066,800 | 1,213 |
| 2024-04-18 | 1,240 | 1,267 | 1,228 | 1,263 | 596,700 | 1,263 |
| 2024-04-17 | 1,271 | 1,274 | 1,237 | 1,245 | 587,400 | 1,245 |
| 2024-04-16 | 1,270 | 1,286 | 1,262 | 1,271 | 1,476,300 | 1,271 |
| 2024-04-15 | 1,275 | 1,294 | 1,263 | 1,288 | 554,100 | 1,288 |
| 2024-04-12 | 1,313 | 1,314 | 1,281 | 1,291 | 824,100 | 1,291 |
| 2024-04-11 | 1,260 | 1,312 | 1,252 | 1,309 | 983,600 | 1,309 |
| 2024-04-10 | 1,273 | 1,279 | 1,263 | 1,270 | 409,900 | 1,270 |
| 2024-04-09 | 1,253 | 1,278 | 1,242 | 1,271 | 865,500 | 1,271 |
| 2024-04-08 | 1,240 | 1,246 | 1,219 | 1,240 | 1,171,500 | 1,240 |
| 2024-04-05 | 1,257 | 1,270 | 1,226 | 1,234 | 1,147,200 | 1,234 |
| 2024-04-04 | 1,273 | 1,289 | 1,268 | 1,277 | 898,400 | 1,277 |
| 2024-04-03 | 1,252 | 1,287 | 1,246 | 1,265 | 994,600 | 1,265 |
| 2024-04-02 | 1,280 | 1,292 | 1,257 | 1,265 | 632,700 | 1,265 |
| 2024-04-01 | 1,318 | 1,319 | 1,271 | 1,281 | 893,400 | 1,281 |
| 2024-03-29 | 1,319 | 1,332 | 1,312 | 1,319 | 808,600 | 1,319 |
| 2024-03-28 | 1,306 | 1,329 | 1,303 | 1,318 | 1,007,200 | 1,318 |
| 2024-03-27 | 1,335 | 1,344 | 1,324 | 1,330 | 1,358,300 | 1,330 |
| 2024-03-26 | 1,290 | 1,336 | 1,281 | 1,325 | 1,415,700 | 1,325 |
| 2024-03-25 | 1,350 | 1,355 | 1,304 | 1,306 | 1,337,800 | 1,306 |
| 2024-03-22 | 1,325 | 1,326 | 1,296 | 1,321 | 1,171,400 | 1,321 |
| 2024-03-21 | 1,311 | 1,331 | 1,290 | 1,322 | 1,617,700 | 1,322 |
| 2024-03-19 | 1,280 | 1,284 | 1,254 | 1,284 | 924,500 | 1,284 |
| 2024-03-18 | 1,244 | 1,275 | 1,239 | 1,275 | 879,900 | 1,275 |
| 2024-03-15 | 1,232 | 1,248 | 1,227 | 1,230 | 1,029,600 | 1,230 |
| 2024-03-14 | 1,242 | 1,253 | 1,236 | 1,248 | 714,600 | 1,248 |
| 2024-03-13 | 1,252 | 1,260 | 1,222 | 1,237 | 983,900 | 1,237 |
| 2024-03-12 | 1,218 | 1,246 | 1,193 | 1,245 | 1,828,200 | 1,245 |
| 2024-03-11 | 1,260 | 1,303 | 1,224 | 1,236 | 2,283,900 | 1,236 |
| 2024-03-08 | 1,247 | 1,269 | 1,238 | 1,255 | 1,441,100 | 1,255 |
| 2024-03-07 | 1,268 | 1,274 | 1,235 | 1,244 | 1,970,900 | 1,244 |
| 2024-03-06 | 1,235 | 1,277 | 1,232 | 1,270 | 1,395,900 | 1,270 |
| 2024-03-05 | 1,256 | 1,262 | 1,235 | 1,255 | 2,585,100 | 1,255 |
| 2024-03-04 | 1,260 | 1,304 | 1,257 | 1,286 | 3,490,100 | 1,286 |
| 2024-03-01 | 1,230 | 1,267 | 1,228 | 1,251 | 1,672,100 | 1,251 |
| 2024-02-29 | 1,240 | 1,245 | 1,214 | 1,230 | 1,736,800 | 1,230 |
| 2024-02-28 | 1,263 | 1,286 | 1,238 | 1,249 | 5,217,600 | 1,249 |
| 2024-02-27 | 1,195 | 1,260 | 1,181 | 1,251 | 7,404,400 | 1,251 |
| 2024-02-26 | 1,151 | 1,186 | 1,145 | 1,151 | 2,799,100 | 1,151 |
| 2024-02-22 | 1,122 | 1,133 | 1,101 | 1,121 | 1,741,500 | 1,121 |
| 2024-02-21 | 1,095 | 1,120 | 1,091 | 1,113 | 2,100,300 | 1,113 |
| 2024-02-20 | 1,048 | 1,091 | 1,047 | 1,082 | 1,351,700 | 1,082 |
| 2024-02-19 | 1,030 | 1,044 | 1,028 | 1,039 | 704,600 | 1,039 |
| 2024-02-16 | 1,041 | 1,044 | 1,020 | 1,025 | 1,148,400 | 1,025 |
| 2024-02-15 | 1,057 | 1,059 | 1,030 | 1,031 | 1,063,500 | 1,031 |
| 2024-02-14 | 1,066 | 1,069 | 1,024 | 1,034 | 1,469,300 | 1,034 |
| 2024-02-13 | 1,047 | 1,090 | 1,046 | 1,079 | 2,542,400 | 1,079 |
| 2024-02-09 | 1,058 | 1,059 | 1,030 | 1,036 | 1,699,100 | 1,036 |
| 2024-02-08 | 1,022 | 1,069 | 1,015 | 1,068 | 3,070,200 | 1,068 |
| 2024-02-07 | 990 | 1,015 | 980 | 1,007 | 2,205,500 | 1,007 |
| 2024-02-06 | 938 | 999 | 938 | 986 | 3,805,500 | 986 |
| 2024-02-05 | 935 | 953 | 933 | 947 | 1,550,900 | 947 |
| 2024-02-02 | 927 | 927 | 915 | 922 | 595,400 | 922 |
| 2024-02-01 | 910 | 926 | 904 | 922 | 925,200 | 922 |
| 2024-01-31 | 910 | 918 | 902 | 917 | 816,600 | 917 |
| 2024-01-30 | 930 | 933 | 919 | 920 | 559,500 | 920 |
| 2024-01-29 | 920 | 932 | 918 | 929 | 603,800 | 929 |
| 2024-01-26 | 916 | 927 | 910 | 921 | 859,100 | 921 |
| 2024-01-25 | 913 | 923 | 912 | 920 | 566,600 | 920 |
| 2024-01-24 | 930 | 931 | 915 | 920 | 562,000 | 920 |
| 2024-01-23 | 943 | 948 | 932 | 937 | 688,900 | 937 |
| 2024-01-22 | 917 | 940 | 916 | 938 | 728,000 | 938 |
| 2024-01-19 | 914 | 917 | 905 | 912 | 1,018,000 | 912 |
| 2024-01-18 | 918 | 924 | 910 | 914 | 737,900 | 914 |
| 2024-01-17 | 925 | 942 | 920 | 923 | 1,019,400 | 923 |
| 2024-01-16 | 935 | 937 | 913 | 913 | 918,500 | 913 |
| 2024-01-15 | 938 | 943 | 933 | 938 | 673,700 | 938 |
| 2024-01-12 | 960 | 961 | 941 | 941 | 973,300 | 941 |
| 2024-01-11 | 952 | 961 | 945 | 956 | 1,033,600 | 956 |
| 2024-01-10 | 945 | 955 | 944 | 948 | 697,100 | 948 |
| 2024-01-09 | 961 | 962 | 944 | 947 | 815,100 | 947 |
| 2024-01-05 | 947 | 962 | 946 | 956 | 1,112,300 | 956 |
| 2024-01-04 | 935 | 948 | 921 | 947 | 777,000 | 947 |
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
