7004 カナデビア(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 76 | 77 | 75 | 77 | 867,000 | 770 |
| 1999-12-29 | 76 | 77 | 75 | 76 | 1,500,000 | 760 |
| 1999-12-28 | 76 | 77 | 75 | 76 | 1,365,000 | 760 |
| 1999-12-27 | 76 | 77 | 75 | 76 | 1,231,000 | 760 |
| 1999-12-24 | 77 | 77 | 75 | 76 | 1,596,000 | 760 |
| 1999-12-22 | 76 | 77 | 75 | 77 | 1,310,000 | 770 |
| 1999-12-21 | 77 | 77 | 75 | 76 | 1,387,000 | 760 |
| 1999-12-20 | 77 | 77 | 76 | 77 | 1,406,000 | 770 |
| 1999-12-17 | 76 | 77 | 76 | 76 | 1,211,000 | 760 |
| 1999-12-16 | 78 | 79 | 75 | 76 | 2,347,000 | 760 |
| 1999-12-15 | 76 | 82 | 75 | 82 | 2,595,000 | 820 |
| 1999-12-14 | 77 | 77 | 75 | 75 | 1,420,000 | 750 |
| 1999-12-13 | 78 | 80 | 75 | 75 | 2,456,000 | 750 |
| 1999-12-10 | 75 | 77 | 75 | 76 | 4,767,000 | 760 |
| 1999-12-09 | 75 | 77 | 75 | 76 | 2,045,000 | 760 |
| 1999-12-08 | 79 | 80 | 75 | 75 | 3,302,000 | 750 |
| 1999-12-07 | 80 | 81 | 77 | 77 | 4,884,000 | 770 |
| 1999-12-06 | 82 | 83 | 80 | 80 | 3,003,000 | 800 |
| 1999-12-03 | 82 | 82 | 80 | 80 | 2,263,000 | 800 |
| 1999-12-02 | 82 | 83 | 80 | 80 | 2,624,000 | 800 |
| 1999-12-01 | 81 | 82 | 79 | 82 | 3,075,000 | 820 |
| 1999-11-30 | 80 | 83 | 78 | 79 | 2,430,000 | 790 |
| 1999-11-29 | 78 | 79 | 76 | 77 | 1,878,000 | 770 |
| 1999-11-26 | 79 | 81 | 77 | 77 | 3,808,000 | 770 |
| 1999-11-25 | 76 | 80 | 76 | 78 | 2,572,000 | 780 |
| 1999-11-24 | 81 | 82 | 75 | 76 | 3,708,000 | 760 |
| 1999-11-22 | 83 | 83 | 81 | 81 | 1,763,000 | 810 |
| 1999-11-19 | 83 | 84 | 81 | 81 | 1,983,000 | 810 |
| 1999-11-18 | 87 | 88 | 80 | 80 | 4,698,000 | 800 |
| 1999-11-17 | 77 | 83 | 76 | 83 | 5,398,000 | 830 |
| 1999-11-16 | 77 | 78 | 75 | 75 | 1,959,000 | 750 |
| 1999-11-15 | 77 | 79 | 76 | 78 | 2,423,000 | 780 |
| 1999-11-12 | 80 | 81 | 75 | 76 | 3,252,000 | 760 |
| 1999-11-11 | 83 | 84 | 77 | 82 | 3,987,000 | 820 |
| 1999-11-10 | 86 | 87 | 83 | 84 | 2,245,000 | 840 |
| 1999-11-09 | 86 | 88 | 85 | 86 | 1,349,000 | 860 |
| 1999-11-08 | 89 | 89 | 85 | 85 | 1,475,000 | 850 |
| 1999-11-05 | 86 | 89 | 86 | 89 | 1,312,000 | 890 |
| 1999-11-04 | 86 | 86 | 84 | 86 | 1,795,000 | 860 |
| 1999-11-02 | 87 | 88 | 83 | 83 | 3,696,000 | 830 |
| 1999-11-01 | 87 | 89 | 86 | 87 | 2,388,000 | 870 |
| 1999-10-29 | 86 | 88 | 84 | 87 | 4,371,000 | 870 |
| 1999-10-28 | 90 | 90 | 86 | 86 | 2,871,000 | 860 |
| 1999-10-27 | 89 | 91 | 89 | 89 | 2,016,000 | 890 |
| 1999-10-26 | 92 | 93 | 88 | 88 | 4,767,000 | 880 |
| 1999-10-25 | 93 | 94 | 90 | 93 | 4,881,000 | 930 |
| 1999-10-22 | 98 | 98 | 88 | 90 | 9,710,000 | 900 |
| 1999-10-21 | 100 | 101 | 98 | 99 | 904,000 | 990 |
| 1999-10-20 | 102 | 102 | 100 | 102 | 1,184,000 | 1,020 |
| 1999-10-19 | 100 | 101 | 98 | 98 | 1,495,000 | 980 |
| 1999-10-18 | 100 | 102 | 100 | 102 | 1,103,000 | 1,020 |
| 1999-10-15 | 102 | 102 | 100 | 102 | 1,602,000 | 1,020 |
| 1999-10-14 | 103 | 104 | 100 | 101 | 1,690,000 | 1,010 |
| 1999-10-13 | 100 | 103 | 100 | 103 | 1,676,000 | 1,030 |
| 1999-10-12 | 102 | 103 | 100 | 100 | 2,536,000 | 1,000 |
| 1999-10-08 | 104 | 104 | 101 | 102 | 2,723,000 | 1,020 |
| 1999-10-07 | 103 | 104 | 102 | 103 | 2,443,000 | 1,030 |
| 1999-10-06 | 106 | 106 | 102 | 103 | 2,321,000 | 1,030 |
| 1999-10-05 | 110 | 111 | 106 | 106 | 1,228,000 | 1,060 |
| 1999-10-04 | 110 | 114 | 108 | 109 | 1,158,000 | 1,090 |
| 1999-10-01 | 110 | 111 | 108 | 108 | 956,000 | 1,080 |
| 1999-09-30 | 105 | 113 | 105 | 113 | 1,508,000 | 1,130 |
| 1999-09-29 | 103 | 105 | 102 | 104 | 940,000 | 1,040 |
| 1999-09-28 | 104 | 105 | 102 | 103 | 951,000 | 1,030 |
| 1999-09-27 | 105 | 106 | 102 | 103 | 1,204,000 | 1,030 |
| 1999-09-24 | 104 | 107 | 100 | 101 | 2,537,000 | 1,010 |
| 1999-09-22 | 109 | 110 | 103 | 103 | 2,215,000 | 1,030 |
| 1999-09-21 | 109 | 111 | 108 | 109 | 866,000 | 1,090 |
| 1999-09-20 | 110 | 111 | 108 | 110 | 1,203,000 | 1,100 |
| 1999-09-17 | 109 | 110 | 107 | 110 | 1,658,000 | 1,100 |
| 1999-09-16 | 108 | 110 | 105 | 110 | 1,559,000 | 1,100 |
| 1999-09-14 | 111 | 111 | 108 | 111 | 1,470,000 | 1,110 |
| 1999-09-13 | 113 | 115 | 109 | 113 | 1,990,000 | 1,130 |
| 1999-09-10 | 115 | 117 | 109 | 113 | 4,948,000 | 1,130 |
| 1999-09-09 | 118 | 120 | 116 | 117 | 1,719,000 | 1,170 |
| 1999-09-08 | 122 | 122 | 114 | 116 | 3,100,000 | 1,160 |
| 1999-09-07 | 125 | 125 | 122 | 122 | 1,008,000 | 1,220 |
| 1999-09-06 | 128 | 129 | 124 | 125 | 975,000 | 1,250 |
| 1999-09-03 | 128 | 130 | 126 | 129 | 873,000 | 1,290 |
| 1999-09-02 | 132 | 132 | 128 | 128 | 1,213,000 | 1,280 |
| 1999-09-01 | 130 | 134 | 129 | 133 | 1,333,000 | 1,330 |
| 1999-08-31 | 132 | 133 | 129 | 129 | 2,029,000 | 1,290 |
| 1999-08-30 | 134 | 135 | 132 | 133 | 562,000 | 1,330 |
| 1999-08-27 | 134 | 137 | 130 | 132 | 1,388,000 | 1,320 |
| 1999-08-26 | 134 | 136 | 131 | 132 | 1,871,000 | 1,320 |
| 1999-08-25 | 140 | 140 | 133 | 134 | 1,143,000 | 1,340 |
| 1999-08-24 | 143 | 143 | 139 | 139 | 1,728,000 | 1,390 |
| 1999-08-23 | 141 | 142 | 140 | 142 | 1,235,000 | 1,420 |
| 1999-08-20 | 136 | 141 | 136 | 141 | 996,000 | 1,410 |
| 1999-08-19 | 134 | 137 | 134 | 136 | 759,000 | 1,360 |
| 1999-08-18 | 137 | 140 | 132 | 135 | 2,336,000 | 1,350 |
| 1999-08-17 | 138 | 141 | 137 | 137 | 1,120,000 | 1,370 |
| 1999-08-16 | 137 | 142 | 136 | 141 | 837,000 | 1,410 |
| 1999-08-13 | 138 | 139 | 136 | 138 | 1,179,000 | 1,380 |
| 1999-08-12 | 140 | 140 | 138 | 140 | 686,000 | 1,400 |
| 1999-08-11 | 138 | 140 | 136 | 140 | 995,000 | 1,400 |
| 1999-08-10 | 136 | 137 | 135 | 137 | 590,000 | 1,370 |
| 1999-08-09 | 136 | 137 | 135 | 136 | 511,000 | 1,360 |
| 1999-08-06 | 138 | 138 | 135 | 136 | 918,000 | 1,360 |
| 1999-08-05 | 139 | 140 | 136 | 138 | 1,452,000 | 1,380 |
| 1999-08-04 | 140 | 141 | 133 | 135 | 2,464,000 | 1,350 |
| 1999-08-03 | 142 | 143 | 140 | 141 | 707,000 | 1,410 |
| 1999-08-02 | 141 | 142 | 141 | 141 | 515,000 | 1,410 |
| 1999-07-30 | 140 | 142 | 140 | 141 | 1,001,000 | 1,410 |
| 1999-07-29 | 142 | 142 | 140 | 140 | 915,000 | 1,400 |
| 1999-07-28 | 142 | 142 | 140 | 140 | 864,000 | 1,400 |
| 1999-07-27 | 140 | 142 | 140 | 142 | 735,000 | 1,420 |
| 1999-07-26 | 144 | 144 | 140 | 140 | 807,000 | 1,400 |
| 1999-07-23 | 140 | 142 | 139 | 141 | 2,927,000 | 1,410 |
| 1999-07-22 | 147 | 147 | 143 | 144 | 1,463,000 | 1,440 |
| 1999-07-21 | 146 | 148 | 145 | 147 | 1,311,000 | 1,470 |
| 1999-07-19 | 148 | 149 | 146 | 149 | 1,278,000 | 1,490 |
| 1999-07-16 | 146 | 148 | 145 | 146 | 1,534,000 | 1,460 |
| 1999-07-15 | 149 | 150 | 145 | 146 | 1,290,000 | 1,460 |
| 1999-07-14 | 144 | 152 | 144 | 149 | 2,828,000 | 1,490 |
| 1999-07-13 | 146 | 147 | 142 | 142 | 1,958,000 | 1,420 |
| 1999-07-12 | 151 | 151 | 148 | 149 | 1,178,000 | 1,490 |
| 1999-07-09 | 149 | 152 | 148 | 152 | 2,761,000 | 1,520 |
| 1999-07-08 | 146 | 150 | 145 | 148 | 2,517,000 | 1,480 |
| 1999-07-07 | 147 | 147 | 144 | 145 | 1,284,000 | 1,450 |
| 1999-07-06 | 146 | 147 | 145 | 145 | 1,011,000 | 1,450 |
| 1999-07-05 | 148 | 149 | 146 | 146 | 1,243,000 | 1,460 |
| 1999-07-02 | 148 | 150 | 146 | 148 | 889,000 | 1,480 |
| 1999-07-01 | 150 | 150 | 148 | 148 | 1,527,000 | 1,480 |
| 1999-06-30 | 149 | 150 | 146 | 146 | 1,472,000 | 1,460 |
| 1999-06-29 | 150 | 151 | 148 | 148 | 740,000 | 1,480 |
| 1999-06-28 | 150 | 150 | 149 | 149 | 390,000 | 1,490 |
| 1999-06-25 | 150 | 152 | 148 | 148 | 1,108,000 | 1,480 |
| 1999-06-24 | 151 | 152 | 148 | 150 | 1,240,000 | 1,500 |
| 1999-06-23 | 149 | 153 | 148 | 150 | 1,290,000 | 1,500 |
| 1999-06-22 | 153 | 153 | 148 | 149 | 1,585,000 | 1,490 |
| 1999-06-21 | 153 | 153 | 151 | 151 | 973,000 | 1,510 |
| 1999-06-18 | 150 | 153 | 149 | 153 | 2,233,000 | 1,530 |
| 1999-06-17 | 152 | 153 | 149 | 150 | 1,379,000 | 1,500 |
| 1999-06-16 | 152 | 153 | 150 | 150 | 810,000 | 1,500 |
| 1999-06-15 | 153 | 153 | 149 | 152 | 977,000 | 1,520 |
| 1999-06-14 | 150 | 155 | 148 | 153 | 2,694,000 | 1,530 |
| 1999-06-11 | 144 | 149 | 144 | 148 | 5,799,000 | 1,480 |
| 1999-06-10 | 143 | 149 | 143 | 146 | 2,025,000 | 1,460 |
| 1999-06-09 | 142 | 144 | 141 | 143 | 958,000 | 1,430 |
| 1999-06-08 | 142 | 143 | 141 | 143 | 930,000 | 1,430 |
| 1999-06-07 | 141 | 143 | 138 | 140 | 2,999,000 | 1,400 |
| 1999-06-04 | 141 | 143 | 139 | 140 | 2,988,000 | 1,400 |
| 1999-06-03 | 148 | 148 | 140 | 141 | 1,541,000 | 1,410 |
| 1999-06-02 | 142 | 150 | 140 | 146 | 4,207,000 | 1,460 |
| 1999-06-01 | 144 | 145 | 141 | 142 | 1,780,000 | 1,420 |
| 1999-05-31 | 141 | 144 | 139 | 144 | 1,646,000 | 1,440 |
| 1999-05-28 | 142 | 143 | 141 | 142 | 762,000 | 1,420 |
| 1999-05-27 | 145 | 145 | 142 | 144 | 1,220,000 | 1,440 |
| 1999-05-26 | 145 | 147 | 141 | 143 | 1,683,000 | 1,430 |
| 1999-05-25 | 148 | 149 | 145 | 145 | 1,199,000 | 1,450 |
| 1999-05-24 | 152 | 154 | 148 | 148 | 2,199,000 | 1,480 |
| 1999-05-21 | 153 | 154 | 151 | 153 | 958,000 | 1,530 |
| 1999-05-20 | 154 | 155 | 151 | 152 | 639,000 | 1,520 |
| 1999-05-19 | 158 | 159 | 154 | 154 | 970,000 | 1,540 |
| 1999-05-18 | 161 | 163 | 158 | 159 | 915,000 | 1,590 |
| 1999-05-17 | 163 | 164 | 160 | 161 | 918,000 | 1,610 |
| 1999-05-14 | 165 | 168 | 163 | 163 | 1,701,000 | 1,630 |
| 1999-05-13 | 169 | 169 | 163 | 163 | 1,707,000 | 1,630 |
| 1999-05-12 | 170 | 171 | 168 | 170 | 1,999,000 | 1,700 |
| 1999-05-11 | 172 | 173 | 168 | 168 | 1,736,000 | 1,680 |
| 1999-05-10 | 171 | 173 | 170 | 170 | 2,935,000 | 1,700 |
| 1999-05-07 | 170 | 173 | 168 | 169 | 4,536,000 | 1,690 |
| 1999-05-06 | 168 | 170 | 165 | 168 | 2,162,000 | 1,680 |
| 1999-04-30 | 164 | 165 | 163 | 163 | 876,000 | 1,630 |
| 1999-04-28 | 165 | 167 | 163 | 163 | 1,257,000 | 1,630 |
| 1999-04-27 | 165 | 167 | 163 | 163 | 935,000 | 1,630 |
| 1999-04-26 | 163 | 167 | 163 | 165 | 1,220,000 | 1,650 |
| 1999-04-23 | 162 | 164 | 161 | 163 | 957,000 | 1,630 |
| 1999-04-22 | 163 | 164 | 160 | 162 | 1,059,000 | 1,620 |
| 1999-04-21 | 173 | 173 | 165 | 166 | 1,238,000 | 1,660 |
| 1999-04-20 | 173 | 173 | 168 | 170 | 2,184,000 | 1,700 |
| 1999-04-19 | 175 | 176 | 172 | 174 | 4,748,000 | 1,740 |
| 1999-04-16 | 162 | 170 | 162 | 170 | 4,516,000 | 1,700 |
| 1999-04-15 | 163 | 163 | 161 | 163 | 1,579,000 | 1,630 |
| 1999-04-14 | 164 | 166 | 161 | 162 | 2,941,000 | 1,620 |
| 1999-04-13 | 163 | 167 | 161 | 162 | 4,365,000 | 1,620 |
| 1999-04-12 | 162 | 165 | 162 | 163 | 2,028,000 | 1,630 |
| 1999-04-09 | 161 | 164 | 160 | 162 | 5,284,000 | 1,620 |
| 1999-04-08 | 158 | 160 | 156 | 159 | 2,605,000 | 1,590 |
| 1999-04-07 | 156 | 157 | 154 | 157 | 1,275,000 | 1,570 |
| 1999-04-06 | 156 | 158 | 153 | 156 | 1,656,000 | 1,560 |
| 1999-04-05 | 158 | 159 | 155 | 156 | 1,487,000 | 1,560 |
| 1999-04-02 | 156 | 158 | 154 | 158 | 1,345,000 | 1,580 |
| 1999-04-01 | 152 | 157 | 150 | 155 | 3,447,000 | 1,550 |
| 1999-03-31 | 153 | 153 | 151 | 152 | 951,000 | 1,520 |
| 1999-03-30 | 158 | 158 | 153 | 155 | 1,273,000 | 1,550 |
| 1999-03-29 | 152 | 155 | 152 | 154 | 669,000 | 1,540 |
| 1999-03-26 | 155 | 156 | 151 | 155 | 1,446,000 | 1,550 |
| 1999-03-25 | 156 | 157 | 151 | 151 | 1,944,000 | 1,510 |
| 1999-03-24 | 150 | 159 | 150 | 151 | 1,867,000 | 1,510 |
| 1999-03-23 | 160 | 164 | 154 | 155 | 3,357,000 | 1,550 |
| 1999-03-19 | 162 | 162 | 158 | 159 | 2,073,000 | 1,590 |
| 1999-03-18 | 161 | 164 | 155 | 155 | 3,913,000 | 1,550 |
| 1999-03-17 | 165 | 166 | 159 | 164 | 3,359,000 | 1,640 |
| 1999-03-16 | 163 | 165 | 161 | 163 | 2,745,000 | 1,630 |
| 1999-03-15 | 162 | 167 | 160 | 167 | 4,032,000 | 1,670 |
| 1999-03-12 | 160 | 163 | 159 | 159 | 6,448,000 | 1,590 |
| 1999-03-11 | 166 | 167 | 159 | 160 | 5,478,000 | 1,600 |
| 1999-03-10 | 158 | 165 | 157 | 162 | 7,771,000 | 1,620 |
| 1999-03-09 | 151 | 154 | 150 | 154 | 5,626,000 | 1,540 |
| 1999-03-08 | 146 | 153 | 146 | 148 | 4,841,000 | 1,480 |
| 1999-03-05 | 141 | 146 | 141 | 145 | 1,292,000 | 1,450 |
| 1999-03-04 | 143 | 144 | 141 | 143 | 442,000 | 1,430 |
| 1999-03-03 | 142 | 144 | 141 | 144 | 390,000 | 1,440 |
| 1999-03-02 | 143 | 145 | 143 | 143 | 671,000 | 1,430 |
| 1999-03-01 | 145 | 146 | 142 | 142 | 692,000 | 1,420 |
| 1999-02-26 | 147 | 147 | 144 | 145 | 674,000 | 1,450 |
| 1999-02-25 | 148 | 148 | 145 | 146 | 1,275,000 | 1,460 |
| 1999-02-24 | 148 | 149 | 146 | 148 | 1,665,000 | 1,480 |
| 1999-02-23 | 141 | 145 | 141 | 145 | 674,000 | 1,450 |
| 1999-02-22 | 140 | 143 | 140 | 141 | 464,000 | 1,410 |
| 1999-02-19 | 140 | 141 | 139 | 140 | 778,000 | 1,400 |
| 1999-02-18 | 143 | 143 | 139 | 142 | 695,000 | 1,420 |
| 1999-02-17 | 146 | 147 | 142 | 144 | 832,000 | 1,440 |
| 1999-02-16 | 144 | 145 | 143 | 145 | 1,071,000 | 1,450 |
| 1999-02-15 | 145 | 147 | 140 | 142 | 746,000 | 1,420 |
| 1999-02-12 | 145 | 145 | 143 | 145 | 943,000 | 1,450 |
| 1999-02-10 | 140 | 145 | 139 | 144 | 1,308,000 | 1,440 |
| 1999-02-09 | 140 | 140 | 138 | 139 | 550,000 | 1,390 |
| 1999-02-08 | 142 | 142 | 138 | 140 | 1,120,000 | 1,400 |
| 1999-02-05 | 143 | 144 | 140 | 142 | 787,000 | 1,420 |
| 1999-02-04 | 145 | 147 | 143 | 145 | 579,000 | 1,450 |
| 1999-02-03 | 144 | 146 | 143 | 145 | 580,000 | 1,450 |
| 1999-02-02 | 146 | 148 | 145 | 146 | 882,000 | 1,460 |
| 1999-02-01 | 148 | 148 | 146 | 148 | 699,000 | 1,480 |
| 1999-01-29 | 148 | 149 | 144 | 146 | 1,753,000 | 1,460 |
| 1999-01-28 | 150 | 150 | 146 | 148 | 790,000 | 1,480 |
| 1999-01-27 | 150 | 150 | 146 | 150 | 1,359,000 | 1,500 |
| 1999-01-26 | 145 | 148 | 144 | 146 | 1,649,000 | 1,460 |
| 1999-01-25 | 145 | 146 | 144 | 145 | 826,000 | 1,450 |
| 1999-01-22 | 142 | 147 | 142 | 143 | 1,782,000 | 1,430 |
| 1999-01-21 | 143 | 146 | 140 | 140 | 1,182,000 | 1,400 |
| 1999-01-20 | 141 | 144 | 140 | 143 | 711,000 | 1,430 |
| 1999-01-19 | 147 | 147 | 140 | 140 | 604,000 | 1,400 |
| 1999-01-18 | 150 | 150 | 145 | 146 | 474,000 | 1,460 |
| 1999-01-14 | 143 | 146 | 139 | 145 | 1,059,000 | 1,450 |
| 1999-01-13 | 144 | 144 | 142 | 143 | 682,000 | 1,430 |
| 1999-01-12 | 149 | 149 | 143 | 145 | 632,000 | 1,450 |
| 1999-01-11 | 152 | 153 | 148 | 149 | 545,000 | 1,490 |
| 1999-01-08 | 152 | 154 | 150 | 153 | 538,000 | 1,530 |
| 1999-01-07 | 156 | 158 | 152 | 154 | 566,000 | 1,540 |
| 1999-01-06 | 153 | 155 | 149 | 155 | 437,000 | 1,550 |
| 1999-01-05 | 155 | 155 | 147 | 150 | 748,000 | 1,500 |
| 1999-01-04 | 156 | 158 | 153 | 153 | 324,000 | 1,530 |
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
