7004 カナデビア(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 211 | 213 | 209 | 209 | 2,695,500 | 1,045 |
| 2003-12-29 | 218 | 218 | 209 | 213 | 6,704,000 | 1,065 |
| 2003-12-26 | 205 | 216 | 203 | 214 | 15,204,000 | 1,070 |
| 2003-12-25 | 187 | 202 | 186 | 200 | 13,011,500 | 1,000 |
| 2003-12-24 | 179 | 186 | 177 | 184 | 5,391,000 | 920 |
| 2003-12-22 | 175 | 177 | 173 | 174 | 1,638,000 | 870 |
| 2003-12-19 | 179 | 179 | 174 | 175 | 2,175,500 | 875 |
| 2003-12-18 | 174 | 178 | 174 | 176 | 2,203,000 | 880 |
| 2003-12-17 | 180 | 180 | 173 | 174 | 1,531,000 | 870 |
| 2003-12-16 | 173 | 179 | 172 | 179 | 1,759,500 | 895 |
| 2003-12-15 | 183 | 183 | 178 | 180 | 2,988,000 | 900 |
| 2003-12-12 | 173 | 178 | 173 | 175 | 3,141,000 | 875 |
| 2003-12-11 | 171 | 174 | 170 | 172 | 1,554,500 | 860 |
| 2003-12-10 | 172 | 174 | 168 | 172 | 2,292,000 | 860 |
| 2003-12-09 | 186 | 186 | 172 | 176 | 4,695,500 | 880 |
| 2003-12-08 | 193 | 193 | 176 | 178 | 5,242,000 | 890 |
| 2003-12-05 | 191 | 197 | 188 | 192 | 5,621,000 | 960 |
| 2003-12-04 | 179 | 192 | 176 | 191 | 6,301,000 | 955 |
| 2003-12-03 | 180 | 182 | 175 | 178 | 1,965,500 | 890 |
| 2003-12-02 | 178 | 184 | 177 | 181 | 4,490,000 | 905 |
| 2003-12-01 | 166 | 179 | 160 | 178 | 3,774,500 | 890 |
| 2003-11-28 | 177 | 177 | 169 | 170 | 2,537,500 | 850 |
| 2003-11-27 | 180 | 182 | 170 | 177 | 4,357,000 | 885 |
| 2003-11-26 | 178 | 182 | 177 | 179 | 3,907,000 | 895 |
| 2003-11-25 | 176 | 180 | 172 | 176 | 5,106,500 | 880 |
| 2003-11-21 | 152 | 168 | 151 | 166 | 5,425,500 | 830 |
| 2003-11-20 | 157 | 157 | 149 | 155 | 2,699,000 | 775 |
| 2003-11-19 | 150 | 158 | 148 | 152 | 5,103,500 | 760 |
| 2003-11-18 | 153 | 166 | 145 | 160 | 11,385,000 | 800 |
| 2003-11-17 | 169 | 172 | 160 | 161 | 6,219,000 | 805 |
| 2003-11-14 | 185 | 192 | 184 | 186 | 3,774,000 | 930 |
| 2003-11-13 | 195 | 196 | 184 | 188 | 3,728,000 | 940 |
| 2003-11-12 | 185 | 194 | 184 | 190 | 2,933,500 | 950 |
| 2003-11-11 | 200 | 201 | 174 | 188 | 7,452,500 | 940 |
| 2003-11-10 | 211 | 213 | 203 | 206 | 2,547,500 | 1,030 |
| 2003-11-07 | 218 | 218 | 209 | 211 | 3,415,000 | 1,055 |
| 2003-11-06 | 208 | 223 | 205 | 217 | 7,622,500 | 1,085 |
| 2003-11-05 | 207 | 210 | 201 | 210 | 5,831,000 | 1,050 |
| 2003-11-04 | 221 | 221 | 200 | 210 | 8,375,000 | 1,050 |
| 2003-10-31 | 225 | 226 | 214 | 219 | 5,908,500 | 1,095 |
| 2003-10-30 | 234 | 235 | 227 | 227 | 3,555,500 | 1,135 |
| 2003-10-29 | 231 | 238 | 228 | 231 | 8,050,500 | 1,155 |
| 2003-10-28 | 226 | 228 | 221 | 228 | 3,215,000 | 1,140 |
| 2003-10-27 | 222 | 228 | 220 | 224 | 2,974,000 | 1,120 |
| 2003-10-24 | 220 | 234 | 214 | 219 | 10,386,000 | 1,095 |
| 2003-10-23 | 220 | 230 | 206 | 214 | 14,278,000 | 1,070 |
| 2003-10-22 | 255 | 255 | 237 | 240 | 7,989,000 | 1,200 |
| 2003-10-21 | 260 | 265 | 235 | 253 | 19,988,000 | 1,265 |
| 2003-10-20 | 230 | 261 | 230 | 261 | 24,801,500 | 1,305 |
| 2003-10-17 | 212 | 230 | 210 | 227 | 27,332,000 | 1,135 |
| 2003-10-16 | 200 | 213 | 199 | 210 | 15,042,500 | 1,050 |
| 2003-10-15 | 190 | 205 | 186 | 203 | 13,237,500 | 1,015 |
| 2003-10-14 | 196 | 196 | 188 | 190 | 6,635,000 | 950 |
| 2003-10-10 | 198 | 198 | 192 | 196 | 8,864,500 | 980 |
| 2003-10-09 | 194 | 197 | 191 | 195 | 16,458,000 | 975 |
| 2003-10-08 | 186 | 189 | 183 | 188 | 5,715,500 | 940 |
| 2003-10-07 | 187 | 188 | 175 | 186 | 8,546,500 | 930 |
| 2003-10-06 | 191 | 191 | 185 | 188 | 17,450,500 | 940 |
| 2003-10-03 | 174 | 182 | 173 | 181 | 20,563,500 | 905 |
| 2003-10-02 | 163 | 173 | 162 | 170 | 11,973,500 | 850 |
| 2003-10-01 | 167 | 169 | 156 | 161 | 12,238,000 | 805 |
| 2003-09-30 | 161 | 167 | 160 | 165 | 7,744,000 | 825 |
| 2003-09-29 | 158 | 164 | 157 | 160 | 6,478,500 | 800 |
| 2003-09-26 | 148 | 156 | 147 | 154 | 3,878,500 | 770 |
| 2003-09-25 | 149 | 153 | 148 | 149 | 5,599,500 | 745 |
| 2003-09-24 | 149 | 154 | 143 | 154 | 4,624,000 | 770 |
| 2003-09-22 | 156 | 156 | 150 | 152 | 3,458,500 | 760 |
| 2003-09-19 | 154 | 157 | 152 | 156 | 4,945,500 | 780 |
| 2003-09-18 | 151 | 153 | 148 | 152 | 4,856,500 | 760 |
| 2003-09-17 | 154 | 157 | 150 | 153 | 8,631,500 | 765 |
| 2003-09-16 | 143 | 151 | 142 | 149 | 15,977,000 | 745 |
| 2003-09-12 | 136 | 138 | 134 | 138 | 6,422,500 | 690 |
| 2003-09-11 | 132 | 139 | 130 | 133 | 6,893,500 | 665 |
| 2003-09-10 | 135 | 136 | 131 | 132 | 3,088,000 | 660 |
| 2003-09-09 | 130 | 137 | 129 | 135 | 5,933,000 | 675 |
| 2003-09-08 | 126 | 131 | 125 | 129 | 7,163,500 | 645 |
| 2003-09-05 | 136 | 141 | 130 | 131 | 14,240,500 | 655 |
| 2003-09-04 | 125 | 129 | 123 | 126 | 2,155,000 | 630 |
| 2003-09-03 | 132 | 132 | 126 | 126 | 2,521,000 | 630 |
| 2003-09-02 | 133 | 133 | 129 | 130 | 3,328,500 | 650 |
| 2003-09-01 | 130 | 133 | 127 | 129 | 5,195,500 | 645 |
| 2003-08-29 | 119 | 130 | 118 | 130 | 11,159,000 | 650 |
| 2003-08-28 | 117 | 118 | 115 | 116 | 2,270,000 | 580 |
| 2003-08-27 | 120 | 120 | 117 | 118 | 3,706,000 | 590 |
| 2003-08-26 | 117 | 120 | 116 | 120 | 6,052,500 | 600 |
| 2003-08-25 | 117 | 119 | 117 | 118 | 2,141,000 | 590 |
| 2003-08-22 | 121 | 122 | 116 | 116 | 3,707,500 | 580 |
| 2003-08-21 | 113 | 123 | 112 | 122 | 7,551,500 | 610 |
| 2003-08-20 | 117 | 118 | 112 | 114 | 7,082,000 | 570 |
| 2003-08-19 | 108 | 120 | 106 | 116 | 16,079,000 | 580 |
| 2003-08-18 | 102 | 106 | 101 | 105 | 5,546,500 | 525 |
| 2003-08-15 | 102 | 103 | 100 | 101 | 1,807,000 | 505 |
| 2003-08-14 | 97 | 102 | 96 | 101 | 3,565,500 | 505 |
| 2003-08-13 | 97 | 98 | 96 | 97 | 1,651,000 | 485 |
| 2003-08-12 | 96 | 97 | 96 | 97 | 1,226,500 | 485 |
| 2003-08-11 | 95 | 96 | 94 | 96 | 763,500 | 480 |
| 2003-08-08 | 95 | 96 | 94 | 96 | 1,410,500 | 480 |
| 2003-08-07 | 94 | 96 | 93 | 96 | 728,000 | 480 |
| 2003-08-06 | 94 | 94 | 93 | 93 | 1,193,000 | 465 |
| 2003-08-05 | 97 | 98 | 95 | 95 | 1,340,500 | 475 |
| 2003-08-04 | 98 | 99 | 97 | 98 | 1,402,000 | 490 |
| 2003-08-01 | 99 | 100 | 97 | 99 | 1,879,000 | 495 |
| 2003-07-31 | 98 | 101 | 96 | 96 | 2,325,000 | 480 |
| 2003-07-30 | 97 | 99 | 97 | 98 | 1,784,000 | 490 |
| 2003-07-29 | 101 | 102 | 96 | 96 | 4,021,500 | 480 |
| 2003-07-28 | 99 | 101 | 97 | 100 | 6,374,500 | 500 |
| 2003-07-25 | 94 | 94 | 92 | 92 | 1,264,000 | 460 |
| 2003-07-24 | 94 | 95 | 92 | 94 | 3,171,000 | 470 |
| 2003-07-23 | 90 | 92 | 88 | 92 | 2,899,000 | 460 |
| 2003-07-22 | 89 | 90 | 87 | 88 | 924,000 | 440 |
| 2003-07-18 | 81 | 89 | 81 | 89 | 2,568,000 | 445 |
| 2003-07-17 | 88 | 89 | 85 | 86 | 2,205,500 | 430 |
| 2003-07-16 | 96 | 97 | 90 | 90 | 3,915,500 | 450 |
| 2003-07-15 | 97 | 98 | 96 | 97 | 1,880,500 | 485 |
| 2003-07-14 | 99 | 100 | 96 | 97 | 1,371,500 | 485 |
| 2003-07-11 | 100 | 101 | 98 | 98 | 2,051,500 | 490 |
| 2003-07-10 | 100 | 103 | 98 | 101 | 1,934,000 | 505 |
| 2003-07-09 | 100 | 101 | 97 | 100 | 2,003,500 | 500 |
| 2003-07-08 | 102 | 102 | 100 | 101 | 2,465,500 | 505 |
| 2003-07-07 | 101 | 102 | 100 | 100 | 2,871,500 | 500 |
| 2003-07-04 | 99 | 103 | 99 | 101 | 1,580,500 | 505 |
| 2003-07-03 | 105 | 106 | 99 | 99 | 4,526,000 | 495 |
| 2003-07-02 | 107 | 107 | 103 | 104 | 4,987,000 | 520 |
| 2003-07-01 | 102 | 109 | 102 | 106 | 9,394,500 | 530 |
| 2003-06-30 | 102 | 103 | 101 | 101 | 2,027,500 | 505 |
| 2003-06-27 | 103 | 104 | 101 | 103 | 2,342,500 | 515 |
| 2003-06-26 | 103 | 103 | 100 | 102 | 2,475,500 | 510 |
| 2003-06-25 | 102 | 104 | 102 | 104 | 2,661,500 | 520 |
| 2003-06-24 | 103 | 106 | 102 | 104 | 6,520,000 | 520 |
| 2003-06-23 | 103 | 107 | 102 | 106 | 8,642,000 | 530 |
| 2003-06-20 | 98 | 103 | 97 | 102 | 7,217,500 | 510 |
| 2003-06-19 | 92 | 100 | 91 | 100 | 6,975,000 | 500 |
| 2003-06-18 | 93 | 94 | 92 | 92 | 1,465,000 | 460 |
| 2003-06-17 | 95 | 95 | 92 | 93 | 1,784,000 | 465 |
| 2003-06-16 | 92 | 93 | 90 | 93 | 1,733,000 | 465 |
| 2003-06-13 | 93 | 94 | 91 | 94 | 4,218,000 | 470 |
| 2003-06-12 | 99 | 99 | 92 | 94 | 4,176,000 | 470 |
| 2003-06-11 | 100 | 101 | 98 | 98 | 3,245,000 | 490 |
| 2003-06-10 | 97 | 99 | 96 | 99 | 1,334,500 | 495 |
| 2003-06-09 | 99 | 100 | 95 | 99 | 4,347,500 | 495 |
| 2003-06-06 | 98 | 105 | 97 | 99 | 16,482,500 | 495 |
| 2003-06-05 | 83 | 98 | 83 | 97 | 23,070,000 | 485 |
| 2003-06-04 | 77 | 78 | 76 | 78 | 1,659,500 | 390 |
| 2003-06-03 | 76 | 77 | 74 | 77 | 1,497,000 | 385 |
| 2003-06-02 | 74 | 78 | 74 | 75 | 2,031,000 | 375 |
| 2003-05-30 | 77 | 78 | 73 | 73 | 6,246,500 | 365 |
| 2003-05-29 | 76 | 80 | 75 | 77 | 3,070,000 | 385 |
| 2003-05-28 | 77 | 78 | 76 | 76 | 1,197,000 | 380 |
| 2003-05-27 | 77 | 78 | 76 | 76 | 744,000 | 380 |
| 2003-05-26 | 80 | 80 | 78 | 78 | 973,000 | 390 |
| 2003-05-23 | 81 | 82 | 79 | 79 | 2,208,000 | 395 |
| 2003-05-22 | 78 | 79 | 76 | 78 | 1,173,000 | 390 |
| 2003-05-21 | 76 | 77 | 74 | 77 | 2,118,000 | 385 |
| 2003-05-20 | 77 | 78 | 76 | 78 | 854,000 | 390 |
| 2003-05-19 | 78 | 78 | 76 | 77 | 921,500 | 385 |
| 2003-05-16 | 77 | 78 | 76 | 78 | 1,570,500 | 390 |
| 2003-05-15 | 78 | 78 | 74 | 76 | 1,828,500 | 380 |
| 2003-05-14 | 78 | 78 | 77 | 78 | 826,500 | 390 |
| 2003-05-13 | 80 | 81 | 78 | 78 | 2,445,500 | 390 |
| 2003-05-12 | 76 | 80 | 76 | 80 | 2,013,000 | 400 |
| 2003-05-09 | 75 | 76 | 73 | 76 | 1,074,500 | 380 |
| 2003-05-08 | 75 | 76 | 74 | 75 | 566,500 | 375 |
| 2003-05-07 | 76 | 77 | 73 | 75 | 3,216,000 | 375 |
| 2003-05-06 | 72 | 75 | 71 | 74 | 1,792,500 | 370 |
| 2003-05-02 | 72 | 72 | 71 | 71 | 903,000 | 355 |
| 2003-05-01 | 73 | 73 | 71 | 72 | 1,786,500 | 360 |
| 2003-04-30 | 73 | 76 | 72 | 75 | 3,450,500 | 375 |
| 2003-04-28 | 73 | 75 | 70 | 73 | 2,200,000 | 365 |
| 2003-04-25 | 79 | 79 | 75 | 76 | 1,866,500 | 380 |
| 2003-04-24 | 80 | 80 | 78 | 79 | 847,000 | 395 |
| 2003-04-23 | 82 | 83 | 76 | 81 | 2,164,000 | 405 |
| 2003-04-22 | 83 | 84 | 81 | 83 | 2,816,000 | 415 |
| 2003-04-21 | 73 | 83 | 73 | 80 | 5,612,500 | 400 |
| 2003-04-18 | 68 | 72 | 67 | 71 | 1,633,500 | 355 |
| 2003-04-17 | 71 | 71 | 68 | 68 | 1,154,500 | 340 |
| 2003-04-16 | 72 | 72 | 71 | 71 | 660,500 | 355 |
| 2003-04-15 | 73 | 73 | 71 | 71 | 1,504,000 | 355 |
| 2003-04-14 | 72 | 74 | 71 | 73 | 2,219,000 | 365 |
| 2003-04-11 | 70 | 72 | 69 | 71 | 2,658,000 | 355 |
| 2003-04-10 | 68 | 71 | 66 | 70 | 2,819,000 | 350 |
| 2003-04-09 | 64 | 68 | 64 | 68 | 2,423,000 | 340 |
| 2003-04-08 | 64 | 64 | 62 | 64 | 870,500 | 320 |
| 2003-04-07 | 64 | 65 | 62 | 64 | 965,500 | 320 |
| 2003-04-04 | 61 | 64 | 60 | 64 | 1,863,000 | 320 |
| 2003-04-03 | 59 | 61 | 59 | 61 | 1,842,500 | 305 |
| 2003-04-02 | 58 | 59 | 57 | 59 | 534,500 | 295 |
| 2003-04-01 | 56 | 58 | 55 | 58 | 587,500 | 290 |
| 2003-03-31 | 59 | 60 | 54 | 54 | 1,169,000 | 270 |
| 2003-03-28 | 60 | 61 | 59 | 60 | 836,500 | 300 |
| 2003-03-27 | 58 | 60 | 58 | 60 | 709,500 | 300 |
| 2003-03-26 | 56 | 60 | 56 | 57 | 1,334,000 | 285 |
| 2003-03-25 | 57 | 58 | 56 | 56 | 603,000 | 280 |
| 2003-03-24 | 57 | 58 | 56 | 58 | 757,500 | 290 |
| 2003-03-20 | 56 | 57 | 55 | 56 | 462,500 | 280 |
| 2003-03-19 | 56 | 56 | 54 | 56 | 539,500 | 280 |
| 2003-03-18 | 55 | 56 | 54 | 56 | 620,500 | 280 |
| 2003-03-17 | 56 | 56 | 53 | 53 | 452,500 | 265 |
| 2003-03-14 | 55 | 57 | 55 | 56 | 3,089,000 | 280 |
| 2003-03-13 | 56 | 56 | 55 | 56 | 280,500 | 280 |
| 2003-03-12 | 53 | 56 | 53 | 55 | 789,000 | 275 |
| 2003-03-11 | 52 | 55 | 52 | 53 | 949,000 | 265 |
| 2003-03-10 | 53 | 55 | 52 | 53 | 1,094,500 | 265 |
| 2003-03-07 | 58 | 58 | 55 | 55 | 1,010,500 | 275 |
| 2003-03-06 | 59 | 60 | 57 | 59 | 919,500 | 295 |
| 2003-03-05 | 59 | 60 | 58 | 59 | 868,000 | 295 |
| 2003-03-04 | 61 | 61 | 59 | 60 | 975,500 | 300 |
| 2003-03-03 | 57 | 60 | 56 | 60 | 2,016,500 | 300 |
| 2003-02-28 | 56 | 58 | 55 | 56 | 1,389,000 | 280 |
| 2003-02-27 | 55 | 56 | 53 | 56 | 1,146,500 | 280 |
| 2003-02-26 | 55 | 55 | 53 | 55 | 1,008,500 | 275 |
| 2003-02-25 | 53 | 56 | 52 | 55 | 3,086,500 | 275 |
| 2003-02-24 | 55 | 55 | 51 | 52 | 2,756,000 | 260 |
| 2003-02-21 | 61 | 62 | 55 | 55 | 3,675,500 | 275 |
| 2003-02-20 | 66 | 67 | 60 | 62 | 4,162,500 | 310 |
| 2003-02-13 | 34 | 35 | 31 | 33 | 23,646,000 | 330 |
| 2003-02-12 | 29 | 35 | 29 | 33 | 32,405,000 | 330 |
| 2003-02-10 | 28 | 29 | 27 | 29 | 6,297,000 | 290 |
| 2003-02-07 | 28 | 28 | 27 | 27 | 1,839,000 | 270 |
| 2003-02-06 | 26 | 28 | 26 | 28 | 5,036,000 | 280 |
| 2003-02-05 | 26 | 27 | 25 | 27 | 5,576,000 | 270 |
| 2003-02-04 | 27 | 27 | 26 | 26 | 1,477,000 | 260 |
| 2003-02-03 | 26 | 28 | 25 | 26 | 5,728,000 | 260 |
| 2003-01-31 | 25 | 26 | 25 | 26 | 2,129,000 | 260 |
| 2003-01-30 | 26 | 27 | 25 | 26 | 1,463,000 | 260 |
| 2003-01-29 | 26 | 27 | 25 | 27 | 4,318,000 | 270 |
| 2003-01-28 | 26 | 27 | 25 | 26 | 3,792,000 | 260 |
| 2003-01-27 | 27 | 28 | 26 | 26 | 3,266,000 | 260 |
| 2003-01-24 | 26 | 28 | 26 | 27 | 5,433,000 | 270 |
| 2003-01-23 | 26 | 27 | 25 | 27 | 6,216,000 | 270 |
| 2003-01-22 | 29 | 29 | 27 | 27 | 11,261,000 | 270 |
| 2003-01-21 | 25 | 28 | 24 | 28 | 11,081,000 | 280 |
| 2003-01-20 | 25 | 26 | 24 | 24 | 8,644,000 | 240 |
| 2003-01-17 | 24 | 26 | 23 | 25 | 7,331,000 | 250 |
| 2003-01-16 | 24 | 24 | 23 | 24 | 3,133,000 | 240 |
| 2003-01-15 | 24 | 24 | 23 | 24 | 1,420,000 | 240 |
| 2003-01-14 | 24 | 24 | 23 | 23 | 1,232,000 | 230 |
| 2003-01-10 | 23 | 24 | 23 | 24 | 1,684,000 | 240 |
| 2003-01-09 | 24 | 24 | 23 | 24 | 865,000 | 240 |
| 2003-01-08 | 25 | 25 | 23 | 24 | 2,551,000 | 240 |
| 2003-01-07 | 26 | 26 | 25 | 25 | 1,775,000 | 250 |
| 2003-01-06 | 25 | 26 | 25 | 26 | 985,000 | 260 |
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
