7004 カナデビア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 995 | 1,004 | 987 | 993 | 713,500 | 993 |
| 2025-12-09 | 990 | 995 | 982 | 989 | 396,800 | 989 |
| 2025-12-08 | 984 | 987 | 977 | 984 | 420,700 | 984 |
| 2025-12-05 | 983 | 989 | 972 | 979 | 425,400 | 979 |
| 2025-12-04 | 960 | 988 | 956 | 988 | 682,700 | 988 |
| 2025-12-03 | 973 | 980 | 966 | 969 | 656,400 | 969 |
| 2025-12-02 | 983 | 987 | 972 | 972 | 563,000 | 972 |
| 2025-12-01 | 1,010 | 1,012 | 976 | 976 | 595,800 | 976 |
| 2025-11-28 | 991 | 1,006 | 990 | 999 | 859,300 | 999 |
| 2025-11-27 | 980 | 990 | 978 | 984 | 486,200 | 984 |
| 2025-11-26 | 961 | 979 | 959 | 970 | 664,000 | 970 |
| 2025-11-25 | 963 | 970 | 946 | 946 | 654,700 | 946 |
| 2025-11-21 | 924 | 950 | 924 | 948 | 544,800 | 948 |
| 2025-11-20 | 941 | 945 | 933 | 939 | 582,700 | 939 |
| 2025-11-19 | 938 | 939 | 921 | 929 | 727,700 | 929 |
| 2025-11-18 | 949 | 951 | 929 | 929 | 739,300 | 929 |
| 2025-11-17 | 940 | 956 | 939 | 956 | 601,100 | 956 |
| 2025-11-14 | 942 | 948 | 937 | 944 | 751,000 | 944 |
| 2025-11-13 | 952 | 958 | 945 | 953 | 714,900 | 953 |
| 2025-11-12 | 931 | 962 | 930 | 958 | 1,077,500 | 958 |
| 2025-11-11 | 928 | 936 | 924 | 924 | 793,100 | 924 |
| 2025-11-10 | 920 | 942 | 912 | 934 | 1,852,000 | 934 |
| 2025-11-07 | 982 | 983 | 909 | 927 | 3,980,100 | 927 |
| 2025-11-06 | 1,144 | 1,153 | 1,140 | 1,147 | 803,000 | 1,147 |
| 2025-11-05 | 1,135 | 1,140 | 1,093 | 1,138 | 774,400 | 1,138 |
| 2025-11-04 | 1,140 | 1,160 | 1,136 | 1,137 | 556,900 | 1,137 |
| 2025-10-31 | 1,159 | 1,160 | 1,138 | 1,145 | 613,000 | 1,145 |
| 2025-10-30 | 1,130 | 1,156 | 1,126 | 1,148 | 647,900 | 1,148 |
| 2025-10-29 | 1,160 | 1,160 | 1,118 | 1,130 | 982,300 | 1,130 |
| 2025-10-28 | 1,205 | 1,205 | 1,146 | 1,147 | 951,100 | 1,147 |
| 2025-10-27 | 1,188 | 1,213 | 1,178 | 1,207 | 1,560,900 | 1,207 |
| 2025-10-24 | 1,167 | 1,172 | 1,144 | 1,144 | 1,075,800 | 1,144 |
| 2025-10-23 | 1,104 | 1,165 | 1,101 | 1,165 | 1,494,000 | 1,165 |
| 2025-10-22 | 1,090 | 1,116 | 1,086 | 1,109 | 676,600 | 1,109 |
| 2025-10-21 | 1,089 | 1,096 | 1,081 | 1,091 | 448,500 | 1,091 |
| 2025-10-20 | 1,085 | 1,086 | 1,070 | 1,080 | 345,700 | 1,080 |
| 2025-10-17 | 1,070 | 1,079 | 1,064 | 1,068 | 333,400 | 1,068 |
| 2025-10-16 | 1,072 | 1,078 | 1,066 | 1,074 | 387,500 | 1,074 |
| 2025-10-15 | 1,048 | 1,073 | 1,043 | 1,070 | 446,200 | 1,070 |
| 2025-10-14 | 1,036 | 1,057 | 1,027 | 1,034 | 696,300 | 1,034 |
| 2025-10-10 | 1,088 | 1,089 | 1,056 | 1,059 | 604,600 | 1,059 |
| 2025-10-09 | 1,084 | 1,094 | 1,075 | 1,088 | 439,600 | 1,088 |
| 2025-10-08 | 1,078 | 1,091 | 1,076 | 1,084 | 532,500 | 1,084 |
| 2025-10-07 | 1,066 | 1,088 | 1,063 | 1,074 | 730,700 | 1,074 |
| 2025-10-06 | 1,066 | 1,080 | 1,049 | 1,066 | 1,496,800 | 1,066 |
| 2025-10-03 | 986 | 998 | 986 | 996 | 584,200 | 996 |
| 2025-10-02 | 988 | 993 | 981 | 989 | 500,600 | 989 |
| 2025-10-01 | 1,019 | 1,019 | 986 | 991 | 939,100 | 991 |
| 2025-09-30 | 1,015 | 1,023 | 1,009 | 1,023 | 683,900 | 1,023 |
| 2025-09-29 | 1,040 | 1,041 | 1,021 | 1,026 | 584,900 | 1,026 |
| 2025-09-26 | 1,035 | 1,042 | 1,029 | 1,042 | 688,500 | 1,042 |
| 2025-09-25 | 1,033 | 1,038 | 1,027 | 1,034 | 518,600 | 1,034 |
| 2025-09-24 | 1,035 | 1,036 | 1,024 | 1,034 | 641,000 | 1,034 |
| 2025-09-22 | 1,033 | 1,040 | 1,020 | 1,021 | 1,216,300 | 1,021 |
| 2025-09-19 | 1,053 | 1,053 | 1,023 | 1,033 | 1,221,900 | 1,033 |
| 2025-09-18 | 1,039 | 1,055 | 1,035 | 1,043 | 737,700 | 1,043 |
| 2025-09-17 | 1,058 | 1,058 | 1,037 | 1,039 | 746,700 | 1,039 |
| 2025-09-16 | 1,066 | 1,077 | 1,063 | 1,068 | 515,700 | 1,068 |
| 2025-09-12 | 1,063 | 1,078 | 1,057 | 1,071 | 805,900 | 1,071 |
| 2025-09-11 | 1,050 | 1,062 | 1,046 | 1,056 | 776,200 | 1,056 |
| 2025-09-10 | 1,070 | 1,070 | 1,046 | 1,060 | 870,600 | 1,060 |
| 2025-09-09 | 1,101 | 1,116 | 1,068 | 1,075 | 2,368,700 | 1,075 |
| 2025-09-08 | 1,044 | 1,045 | 1,032 | 1,041 | 641,200 | 1,041 |
| 2025-09-05 | 1,025 | 1,042 | 1,015 | 1,038 | 970,500 | 1,038 |
| 2025-09-04 | 1,019 | 1,025 | 1,012 | 1,024 | 795,700 | 1,024 |
| 2025-09-03 | 999 | 1,018 | 998 | 1,015 | 1,176,900 | 1,015 |
| 2025-09-02 | 996 | 1,007 | 993 | 1,005 | 1,075,100 | 1,005 |
| 2025-09-01 | 986 | 1,007 | 984 | 992 | 798,900 | 992 |
| 2025-08-29 | 982 | 999 | 980 | 991 | 998,200 | 991 |
| 2025-08-28 | 987 | 991 | 981 | 986 | 1,911,800 | 986 |
| 2025-08-27 | 990 | 996 | 982 | 992 | 560,100 | 992 |
| 2025-08-26 | 1,000 | 1,002 | 976 | 997 | 707,600 | 997 |
| 2025-08-25 | 989 | 1,003 | 985 | 995 | 1,094,800 | 995 |
| 2025-08-22 | 973 | 983 | 963 | 983 | 1,025,700 | 983 |
| 2025-08-21 | 992 | 995 | 964 | 968 | 1,673,100 | 968 |
| 2025-08-20 | 1,003 | 1,006 | 991 | 996 | 1,251,600 | 996 |
| 2025-08-19 | 1,014 | 1,016 | 1,002 | 1,004 | 610,200 | 1,004 |
| 2025-08-18 | 1,006 | 1,016 | 1,001 | 1,014 | 705,800 | 1,014 |
| 2025-08-15 | 1,004 | 1,009 | 1,000 | 1,002 | 692,700 | 1,002 |
| 2025-08-14 | 1,020 | 1,024 | 999 | 1,007 | 986,400 | 1,007 |
| 2025-08-13 | 1,019 | 1,035 | 1,015 | 1,029 | 989,200 | 1,029 |
| 2025-08-12 | 1,024 | 1,036 | 1,013 | 1,020 | 1,130,100 | 1,020 |
| 2025-08-08 | 1,012 | 1,036 | 1,010 | 1,033 | 995,000 | 1,033 |
| 2025-08-07 | 993 | 1,015 | 991 | 1,012 | 916,000 | 1,012 |
| 2025-08-06 | 982 | 1,019 | 976 | 1,010 | 2,225,700 | 1,010 |
| 2025-08-05 | 1,061 | 1,073 | 1,054 | 1,064 | 592,400 | 1,064 |
| 2025-08-04 | 1,042 | 1,073 | 1,042 | 1,059 | 1,105,100 | 1,059 |
| 2025-08-01 | 1,027 | 1,069 | 1,023 | 1,056 | 1,162,500 | 1,056 |
| 2025-07-31 | 1,017 | 1,028 | 1,015 | 1,023 | 545,800 | 1,023 |
| 2025-07-30 | 1,015 | 1,025 | 1,013 | 1,017 | 444,300 | 1,017 |
| 2025-07-29 | 1,015 | 1,024 | 1,009 | 1,019 | 477,600 | 1,019 |
| 2025-07-28 | 1,042 | 1,048 | 1,024 | 1,027 | 508,400 | 1,027 |
| 2025-07-25 | 1,029 | 1,041 | 1,017 | 1,038 | 882,900 | 1,038 |
| 2025-07-24 | 1,015 | 1,029 | 1,011 | 1,027 | 776,000 | 1,027 |
| 2025-07-23 | 995 | 1,015 | 992 | 1,011 | 948,900 | 1,011 |
| 2025-07-22 | 974 | 988 | 973 | 984 | 518,100 | 984 |
| 2025-07-18 | 978 | 981 | 964 | 972 | 629,500 | 972 |
| 2025-07-17 | 973 | 984 | 970 | 978 | 574,600 | 978 |
| 2025-07-16 | 982 | 988 | 977 | 981 | 356,000 | 981 |
| 2025-07-15 | 994 | 994 | 978 | 980 | 481,800 | 980 |
| 2025-07-14 | 987 | 1,000 | 984 | 997 | 445,300 | 997 |
| 2025-07-11 | 997 | 1,001 | 989 | 989 | 408,500 | 989 |
| 2025-07-10 | 999 | 1,000 | 985 | 990 | 472,800 | 990 |
| 2025-07-09 | 996 | 999 | 983 | 998 | 412,400 | 998 |
| 2025-07-08 | 972 | 994 | 968 | 989 | 575,500 | 989 |
| 2025-07-07 | 984 | 987 | 971 | 974 | 391,800 | 974 |
| 2025-07-04 | 990 | 1,001 | 982 | 984 | 514,500 | 984 |
| 2025-07-03 | 970 | 983 | 970 | 979 | 446,300 | 979 |
| 2025-07-02 | 974 | 977 | 966 | 970 | 451,600 | 970 |
| 2025-07-01 | 975 | 989 | 975 | 975 | 629,800 | 975 |
| 2025-06-30 | 981 | 989 | 975 | 975 | 629,200 | 975 |
| 2025-06-27 | 980 | 1,001 | 976 | 985 | 1,063,200 | 985 |
| 2025-06-26 | 966 | 970 | 958 | 966 | 761,700 | 966 |
| 2025-06-25 | 950 | 960 | 946 | 952 | 492,300 | 952 |
| 2025-06-24 | 960 | 966 | 946 | 946 | 628,700 | 946 |
| 2025-06-23 | 943 | 954 | 932 | 939 | 783,700 | 939 |
| 2025-06-20 | 946 | 952 | 942 | 942 | 976,200 | 942 |
| 2025-06-19 | 965 | 967 | 946 | 946 | 273,000 | 946 |
| 2025-06-18 | 961 | 968 | 957 | 967 | 349,400 | 967 |
| 2025-06-17 | 958 | 967 | 954 | 957 | 466,800 | 957 |
| 2025-06-16 | 960 | 970 | 957 | 958 | 392,400 | 958 |
| 2025-06-13 | 974 | 981 | 952 | 958 | 770,700 | 958 |
| 2025-06-12 | 929 | 969 | 929 | 968 | 978,000 | 968 |
| 2025-06-11 | 928 | 939 | 920 | 927 | 743,200 | 927 |
| 2025-06-10 | 921 | 930 | 913 | 918 | 647,200 | 918 |
| 2025-06-09 | 942 | 942 | 916 | 919 | 740,600 | 919 |
| 2025-06-06 | 943 | 947 | 938 | 945 | 262,900 | 945 |
| 2025-06-05 | 953 | 957 | 945 | 945 | 356,400 | 945 |
| 2025-06-04 | 948 | 963 | 945 | 961 | 389,900 | 961 |
| 2025-06-03 | 958 | 966 | 945 | 948 | 449,400 | 948 |
| 2025-06-02 | 944 | 957 | 943 | 948 | 456,900 | 948 |
| 2025-05-30 | 923 | 950 | 922 | 945 | 450,800 | 945 |
| 2025-05-29 | 925 | 938 | 924 | 935 | 355,000 | 935 |
| 2025-05-28 | 932 | 934 | 925 | 926 | 280,500 | 926 |
| 2025-05-27 | 917 | 925 | 910 | 923 | 426,900 | 923 |
| 2025-05-26 | 902 | 932 | 902 | 921 | 478,200 | 921 |
| 2025-05-23 | 908 | 914 | 900 | 905 | 365,900 | 905 |
| 2025-05-22 | 908 | 913 | 897 | 902 | 508,400 | 902 |
| 2025-05-21 | 910 | 923 | 910 | 912 | 452,300 | 912 |
| 2025-05-20 | 928 | 940 | 915 | 915 | 517,600 | 915 |
| 2025-05-19 | 910 | 923 | 909 | 920 | 407,000 | 920 |
| 2025-05-16 | 937 | 939 | 919 | 920 | 524,200 | 920 |
| 2025-05-15 | 920 | 945 | 912 | 941 | 1,280,200 | 941 |
| 2025-05-14 | 920 | 932 | 905 | 928 | 906,100 | 928 |
| 2025-05-13 | 922 | 947 | 908 | 915 | 1,339,200 | 915 |
| 2025-05-12 | 945 | 950 | 937 | 950 | 589,600 | 950 |
| 2025-05-09 | 936 | 944 | 930 | 940 | 628,500 | 940 |
| 2025-05-08 | 920 | 925 | 914 | 925 | 446,800 | 925 |
| 2025-05-07 | 920 | 930 | 918 | 918 | 800,800 | 918 |
| 2025-05-02 | 919 | 929 | 918 | 926 | 516,000 | 926 |
| 2025-05-01 | 911 | 922 | 910 | 918 | 384,900 | 918 |
| 2025-04-30 | 914 | 921 | 909 | 914 | 430,800 | 914 |
| 2025-04-28 | 910 | 916 | 903 | 908 | 438,400 | 908 |
| 2025-04-25 | 889 | 903 | 885 | 899 | 633,200 | 899 |
| 2025-04-24 | 886 | 893 | 880 | 886 | 503,700 | 886 |
| 2025-04-23 | 885 | 886 | 873 | 876 | 408,300 | 876 |
| 2025-04-22 | 850 | 862 | 849 | 858 | 451,700 | 858 |
| 2025-04-21 | 851 | 855 | 844 | 844 | 274,800 | 844 |
| 2025-04-18 | 840 | 852 | 840 | 850 | 294,100 | 850 |
| 2025-04-17 | 832 | 845 | 826 | 840 | 238,600 | 840 |
| 2025-04-16 | 841 | 841 | 821 | 829 | 447,800 | 829 |
| 2025-04-15 | 855 | 858 | 837 | 841 | 445,200 | 841 |
| 2025-04-14 | 835 | 855 | 829 | 842 | 477,800 | 842 |
| 2025-04-11 | 806 | 830 | 794 | 826 | 504,800 | 826 |
| 2025-04-10 | 867 | 867 | 834 | 848 | 875,200 | 848 |
| 2025-04-09 | 786 | 799 | 774 | 787 | 778,000 | 787 |
| 2025-04-08 | 803 | 832 | 803 | 811 | 657,400 | 811 |
| 2025-04-07 | 755 | 786 | 749 | 773 | 1,066,200 | 773 |
| 2025-04-04 | 840 | 861 | 821 | 838 | 1,033,200 | 838 |
| 2025-04-03 | 866 | 878 | 855 | 868 | 913,400 | 868 |
| 2025-04-02 | 916 | 922 | 892 | 903 | 666,200 | 903 |
| 2025-04-01 | 925 | 930 | 907 | 908 | 541,300 | 908 |
| 2025-03-31 | 912 | 922 | 894 | 915 | 1,030,400 | 915 |
| 2025-03-28 | 936 | 942 | 930 | 940 | 669,400 | 940 |
| 2025-03-27 | 955 | 967 | 952 | 967 | 574,700 | 967 |
| 2025-03-26 | 968 | 976 | 958 | 969 | 686,800 | 969 |
| 2025-03-25 | 967 | 968 | 957 | 960 | 547,000 | 960 |
| 2025-03-24 | 967 | 970 | 954 | 970 | 462,500 | 970 |
| 2025-03-21 | 978 | 988 | 969 | 969 | 966,800 | 969 |
| 2025-03-19 | 972 | 988 | 972 | 986 | 454,300 | 986 |
| 2025-03-18 | 974 | 977 | 966 | 971 | 571,400 | 971 |
| 2025-03-17 | 970 | 978 | 968 | 969 | 397,200 | 969 |
| 2025-03-14 | 951 | 966 | 950 | 966 | 517,700 | 966 |
| 2025-03-13 | 940 | 955 | 939 | 951 | 485,400 | 951 |
| 2025-03-12 | 917 | 946 | 917 | 946 | 752,300 | 946 |
| 2025-03-11 | 918 | 931 | 912 | 931 | 784,000 | 931 |
| 2025-03-10 | 939 | 940 | 922 | 933 | 639,600 | 933 |
| 2025-03-07 | 942 | 951 | 932 | 932 | 689,000 | 932 |
| 2025-03-06 | 940 | 993 | 931 | 957 | 2,080,500 | 957 |
| 2025-03-05 | 910 | 928 | 908 | 913 | 901,000 | 913 |
| 2025-03-04 | 929 | 933 | 911 | 917 | 427,600 | 917 |
| 2025-03-03 | 918 | 937 | 916 | 929 | 546,900 | 929 |
| 2025-02-28 | 915 | 924 | 906 | 909 | 625,000 | 909 |
| 2025-02-27 | 889 | 916 | 887 | 913 | 655,300 | 913 |
| 2025-02-26 | 888 | 899 | 866 | 883 | 1,177,000 | 883 |
| 2025-02-25 | 910 | 911 | 893 | 893 | 972,700 | 893 |
| 2025-02-21 | 925 | 933 | 913 | 925 | 994,700 | 925 |
| 2025-02-20 | 960 | 965 | 936 | 936 | 709,800 | 936 |
| 2025-02-19 | 972 | 972 | 943 | 965 | 959,200 | 965 |
| 2025-02-18 | 916 | 989 | 912 | 976 | 1,589,400 | 976 |
| 2025-02-17 | 930 | 935 | 907 | 907 | 701,900 | 907 |
| 2025-02-14 | 940 | 945 | 925 | 931 | 933,000 | 931 |
| 2025-02-13 | 933 | 939 | 921 | 931 | 471,300 | 931 |
| 2025-02-12 | 934 | 938 | 921 | 926 | 886,400 | 926 |
| 2025-02-10 | 946 | 946 | 927 | 934 | 1,228,200 | 934 |
| 2025-02-07 | 960 | 962 | 944 | 958 | 1,100,400 | 958 |
| 2025-02-06 | 947 | 1,001 | 945 | 974 | 2,557,900 | 974 |
| 2025-02-05 | 1,065 | 1,068 | 1,047 | 1,052 | 594,400 | 1,052 |
| 2025-02-04 | 1,050 | 1,064 | 1,040 | 1,047 | 620,300 | 1,047 |
| 2025-02-03 | 1,045 | 1,049 | 1,019 | 1,035 | 1,031,800 | 1,035 |
| 2025-01-31 | 1,071 | 1,077 | 1,065 | 1,072 | 676,400 | 1,072 |
| 2025-01-30 | 1,062 | 1,070 | 1,050 | 1,066 | 436,700 | 1,066 |
| 2025-01-29 | 1,054 | 1,071 | 1,054 | 1,062 | 500,700 | 1,062 |
| 2025-01-28 | 1,062 | 1,071 | 1,051 | 1,054 | 675,000 | 1,054 |
| 2025-01-27 | 1,039 | 1,065 | 1,038 | 1,060 | 1,035,900 | 1,060 |
| 2025-01-24 | 1,009 | 1,064 | 1,002 | 1,030 | 2,180,800 | 1,030 |
| 2025-01-23 | 994 | 1,007 | 992 | 1,007 | 464,700 | 1,007 |
| 2025-01-22 | 997 | 1,002 | 993 | 995 | 439,100 | 995 |
| 2025-01-21 | 995 | 996 | 973 | 988 | 556,300 | 988 |
| 2025-01-20 | 980 | 996 | 980 | 996 | 537,600 | 996 |
| 2025-01-17 | 978 | 991 | 971 | 980 | 894,300 | 980 |
| 2025-01-16 | 988 | 993 | 973 | 977 | 651,000 | 977 |
| 2025-01-15 | 995 | 1,012 | 967 | 976 | 950,400 | 976 |
| 2025-01-14 | 977 | 989 | 956 | 972 | 638,900 | 972 |
| 2025-01-10 | 959 | 991 | 959 | 980 | 870,300 | 980 |
| 2025-01-09 | 959 | 967 | 951 | 957 | 610,400 | 957 |
| 2025-01-08 | 953 | 958 | 949 | 952 | 523,500 | 952 |
| 2025-01-07 | 969 | 969 | 951 | 960 | 574,400 | 960 |
| 2025-01-06 | 986 | 987 | 953 | 960 | 757,700 | 960 |
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