7004 カナデビア(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 242 | 243 | 238 | 238 | 2,626,000 | 1,190 |
| 2005-12-29 | 242 | 243 | 238 | 243 | 6,142,500 | 1,215 |
| 2005-12-28 | 233 | 239 | 232 | 237 | 4,628,000 | 1,185 |
| 2005-12-27 | 236 | 240 | 233 | 235 | 7,113,000 | 1,175 |
| 2005-12-26 | 241 | 244 | 239 | 240 | 4,239,500 | 1,200 |
| 2005-12-22 | 241 | 244 | 237 | 240 | 6,155,000 | 1,200 |
| 2005-12-21 | 245 | 248 | 242 | 244 | 7,959,000 | 1,220 |
| 2005-12-20 | 237 | 242 | 233 | 241 | 6,835,500 | 1,205 |
| 2005-12-19 | 240 | 242 | 235 | 237 | 8,878,000 | 1,185 |
| 2005-12-16 | 244 | 250 | 239 | 240 | 11,918,000 | 1,200 |
| 2005-12-15 | 245 | 257 | 244 | 247 | 13,251,000 | 1,235 |
| 2005-12-14 | 261 | 265 | 247 | 252 | 22,731,000 | 1,260 |
| 2005-12-13 | 258 | 271 | 255 | 257 | 73,887,504 | 1,285 |
| 2005-12-12 | 230 | 248 | 228 | 248 | 74,768,000 | 1,240 |
| 2005-12-09 | 206 | 217 | 206 | 216 | 15,739,500 | 1,080 |
| 2005-12-08 | 213 | 218 | 205 | 206 | 18,721,500 | 1,030 |
| 2005-12-07 | 208 | 214 | 208 | 209 | 13,486,000 | 1,045 |
| 2005-12-06 | 214 | 214 | 205 | 205 | 9,909,500 | 1,025 |
| 2005-12-05 | 208 | 213 | 206 | 211 | 21,653,500 | 1,055 |
| 2005-12-02 | 203 | 205 | 199 | 202 | 6,792,500 | 1,010 |
| 2005-12-01 | 203 | 204 | 198 | 202 | 7,218,500 | 1,010 |
| 2005-11-30 | 196 | 205 | 195 | 203 | 12,635,000 | 1,015 |
| 2005-11-29 | 193 | 196 | 192 | 196 | 3,153,500 | 980 |
| 2005-11-28 | 192 | 194 | 191 | 194 | 2,057,000 | 970 |
| 2005-11-25 | 190 | 194 | 187 | 194 | 2,791,000 | 970 |
| 2005-11-24 | 196 | 197 | 191 | 191 | 2,721,000 | 955 |
| 2005-11-22 | 195 | 197 | 194 | 195 | 2,581,000 | 975 |
| 2005-11-21 | 198 | 200 | 195 | 197 | 2,944,500 | 985 |
| 2005-11-18 | 202 | 202 | 196 | 198 | 3,688,000 | 990 |
| 2005-11-17 | 195 | 200 | 195 | 198 | 6,027,000 | 990 |
| 2005-11-16 | 188 | 195 | 186 | 193 | 6,606,500 | 965 |
| 2005-11-15 | 197 | 197 | 191 | 192 | 5,954,500 | 960 |
| 2005-11-14 | 205 | 205 | 200 | 201 | 3,324,000 | 1,005 |
| 2005-11-11 | 205 | 207 | 202 | 203 | 5,146,000 | 1,015 |
| 2005-11-10 | 211 | 212 | 201 | 203 | 6,655,000 | 1,015 |
| 2005-11-09 | 205 | 214 | 203 | 208 | 17,450,000 | 1,040 |
| 2005-11-08 | 202 | 207 | 200 | 205 | 5,937,500 | 1,025 |
| 2005-11-07 | 205 | 206 | 200 | 203 | 6,428,500 | 1,015 |
| 2005-11-04 | 208 | 210 | 204 | 206 | 6,728,500 | 1,030 |
| 2005-11-02 | 206 | 207 | 202 | 204 | 9,104,000 | 1,020 |
| 2005-11-01 | 204 | 205 | 202 | 205 | 4,619,000 | 1,025 |
| 2005-10-31 | 197 | 203 | 197 | 200 | 8,202,000 | 1,000 |
| 2005-10-28 | 192 | 196 | 190 | 196 | 4,783,000 | 980 |
| 2005-10-27 | 193 | 197 | 191 | 196 | 7,746,000 | 980 |
| 2005-10-26 | 185 | 192 | 184 | 191 | 10,311,000 | 955 |
| 2005-10-25 | 183 | 186 | 182 | 183 | 3,648,500 | 915 |
| 2005-10-24 | 183 | 183 | 180 | 181 | 1,849,500 | 905 |
| 2005-10-21 | 180 | 184 | 179 | 183 | 3,426,000 | 915 |
| 2005-10-20 | 184 | 186 | 181 | 182 | 6,692,500 | 910 |
| 2005-10-19 | 187 | 187 | 182 | 183 | 4,698,500 | 915 |
| 2005-10-18 | 183 | 187 | 182 | 187 | 4,352,000 | 935 |
| 2005-10-17 | 187 | 190 | 182 | 184 | 3,757,500 | 920 |
| 2005-10-14 | 192 | 192 | 186 | 187 | 3,455,000 | 935 |
| 2005-10-13 | 191 | 192 | 188 | 190 | 3,211,500 | 950 |
| 2005-10-12 | 196 | 198 | 191 | 192 | 6,505,000 | 960 |
| 2005-10-11 | 190 | 195 | 188 | 195 | 5,684,500 | 975 |
| 2005-10-07 | 182 | 188 | 181 | 185 | 7,175,000 | 925 |
| 2005-10-06 | 186 | 187 | 182 | 184 | 6,028,500 | 920 |
| 2005-10-05 | 196 | 196 | 186 | 190 | 9,457,500 | 950 |
| 2005-10-04 | 202 | 204 | 196 | 198 | 3,839,500 | 990 |
| 2005-10-03 | 200 | 201 | 193 | 200 | 6,879,500 | 1,000 |
| 2005-09-30 | 213 | 214 | 200 | 202 | 12,018,000 | 1,010 |
| 2005-09-29 | 210 | 215 | 209 | 212 | 17,104,500 | 1,060 |
| 2005-09-28 | 200 | 205 | 199 | 203 | 14,151,500 | 1,015 |
| 2005-09-27 | 198 | 203 | 190 | 197 | 22,033,500 | 985 |
| 2005-09-26 | 181 | 201 | 181 | 195 | 18,842,500 | 975 |
| 2005-09-22 | 179 | 180 | 176 | 179 | 5,093,500 | 895 |
| 2005-09-21 | 179 | 181 | 177 | 179 | 11,047,500 | 895 |
| 2005-09-20 | 174 | 177 | 173 | 176 | 6,224,000 | 880 |
| 2005-09-16 | 172 | 174 | 172 | 174 | 4,735,000 | 870 |
| 2005-09-15 | 169 | 175 | 168 | 174 | 11,257,500 | 870 |
| 2005-09-14 | 162 | 173 | 161 | 171 | 20,037,000 | 855 |
| 2005-09-13 | 162 | 162 | 160 | 162 | 3,901,500 | 810 |
| 2005-09-12 | 161 | 162 | 159 | 160 | 2,664,000 | 800 |
| 2005-09-09 | 159 | 160 | 157 | 159 | 4,277,500 | 795 |
| 2005-09-08 | 160 | 161 | 158 | 158 | 1,783,500 | 790 |
| 2005-09-07 | 164 | 164 | 159 | 160 | 3,552,500 | 800 |
| 2005-09-06 | 160 | 165 | 159 | 159 | 9,427,000 | 795 |
| 2005-09-05 | 160 | 161 | 158 | 159 | 5,123,500 | 795 |
| 2005-09-02 | 159 | 160 | 158 | 160 | 4,617,000 | 800 |
| 2005-09-01 | 158 | 161 | 158 | 159 | 10,832,500 | 795 |
| 2005-08-31 | 155 | 160 | 154 | 157 | 22,631,500 | 785 |
| 2005-08-30 | 149 | 151 | 149 | 150 | 1,583,500 | 750 |
| 2005-08-29 | 149 | 150 | 147 | 149 | 1,496,500 | 745 |
| 2005-08-26 | 150 | 151 | 148 | 149 | 1,734,500 | 745 |
| 2005-08-25 | 152 | 152 | 149 | 149 | 2,299,500 | 745 |
| 2005-08-24 | 152 | 153 | 151 | 153 | 1,543,500 | 765 |
| 2005-08-23 | 155 | 156 | 152 | 153 | 2,662,500 | 765 |
| 2005-08-22 | 153 | 155 | 152 | 155 | 2,523,500 | 775 |
| 2005-08-19 | 154 | 154 | 151 | 152 | 1,785,000 | 760 |
| 2005-08-18 | 153 | 155 | 153 | 153 | 1,492,000 | 765 |
| 2005-08-17 | 154 | 155 | 153 | 153 | 2,180,500 | 765 |
| 2005-08-16 | 154 | 156 | 153 | 156 | 3,932,000 | 780 |
| 2005-08-15 | 155 | 156 | 153 | 153 | 2,779,500 | 765 |
| 2005-08-12 | 152 | 155 | 151 | 153 | 7,585,000 | 765 |
| 2005-08-11 | 150 | 154 | 149 | 154 | 6,364,500 | 770 |
| 2005-08-10 | 149 | 152 | 149 | 150 | 3,920,500 | 750 |
| 2005-08-09 | 145 | 148 | 145 | 146 | 2,000,500 | 730 |
| 2005-08-08 | 143 | 145 | 143 | 143 | 2,410,500 | 715 |
| 2005-08-05 | 148 | 148 | 145 | 145 | 1,142,500 | 725 |
| 2005-08-04 | 150 | 150 | 148 | 148 | 1,238,000 | 740 |
| 2005-08-03 | 149 | 150 | 149 | 150 | 1,149,000 | 750 |
| 2005-08-02 | 152 | 152 | 149 | 151 | 2,549,000 | 755 |
| 2005-08-01 | 147 | 153 | 147 | 153 | 4,040,000 | 765 |
| 2005-07-29 | 148 | 149 | 146 | 148 | 1,990,000 | 740 |
| 2005-07-28 | 149 | 150 | 146 | 147 | 2,373,000 | 735 |
| 2005-07-27 | 145 | 151 | 145 | 151 | 11,078,000 | 755 |
| 2005-07-26 | 143 | 144 | 142 | 143 | 1,215,500 | 715 |
| 2005-07-25 | 141 | 143 | 141 | 143 | 1,354,000 | 715 |
| 2005-07-22 | 144 | 144 | 142 | 142 | 1,487,500 | 710 |
| 2005-07-21 | 145 | 146 | 143 | 143 | 2,814,000 | 715 |
| 2005-07-20 | 145 | 146 | 144 | 146 | 1,585,000 | 730 |
| 2005-07-19 | 144 | 146 | 143 | 146 | 2,156,500 | 730 |
| 2005-07-15 | 144 | 144 | 142 | 144 | 1,227,500 | 720 |
| 2005-07-14 | 142 | 143 | 142 | 143 | 686,500 | 715 |
| 2005-07-13 | 142 | 143 | 141 | 142 | 1,352,000 | 710 |
| 2005-07-12 | 142 | 143 | 142 | 142 | 949,000 | 710 |
| 2005-07-11 | 143 | 143 | 142 | 142 | 1,475,000 | 710 |
| 2005-07-08 | 143 | 143 | 141 | 142 | 2,026,500 | 710 |
| 2005-07-07 | 142 | 143 | 141 | 143 | 1,542,000 | 715 |
| 2005-07-06 | 144 | 144 | 143 | 143 | 984,000 | 715 |
| 2005-07-05 | 144 | 145 | 143 | 144 | 1,137,000 | 720 |
| 2005-07-04 | 145 | 146 | 144 | 145 | 1,255,000 | 725 |
| 2005-07-01 | 144 | 145 | 143 | 145 | 847,500 | 725 |
| 2005-06-30 | 145 | 145 | 143 | 144 | 2,448,500 | 720 |
| 2005-06-29 | 145 | 146 | 144 | 144 | 1,613,000 | 720 |
| 2005-06-28 | 143 | 145 | 142 | 145 | 1,937,500 | 725 |
| 2005-06-27 | 143 | 143 | 142 | 142 | 1,134,500 | 710 |
| 2005-06-24 | 142 | 144 | 142 | 144 | 1,105,500 | 720 |
| 2005-06-23 | 144 | 144 | 143 | 144 | 782,500 | 720 |
| 2005-06-22 | 143 | 144 | 142 | 144 | 748,000 | 720 |
| 2005-06-21 | 143 | 144 | 142 | 142 | 1,618,500 | 710 |
| 2005-06-20 | 144 | 144 | 142 | 143 | 1,824,000 | 715 |
| 2005-06-17 | 143 | 144 | 142 | 142 | 2,598,500 | 710 |
| 2005-06-16 | 144 | 145 | 143 | 143 | 1,392,000 | 715 |
| 2005-06-15 | 145 | 146 | 144 | 144 | 1,281,500 | 720 |
| 2005-06-14 | 145 | 146 | 143 | 144 | 1,165,500 | 720 |
| 2005-06-13 | 144 | 146 | 143 | 144 | 1,375,500 | 720 |
| 2005-06-10 | 141 | 145 | 141 | 145 | 5,585,000 | 725 |
| 2005-06-09 | 144 | 145 | 141 | 142 | 3,392,500 | 710 |
| 2005-06-08 | 146 | 146 | 143 | 144 | 1,890,000 | 720 |
| 2005-06-07 | 146 | 148 | 145 | 146 | 2,199,000 | 730 |
| 2005-06-06 | 148 | 148 | 144 | 146 | 8,105,000 | 730 |
| 2005-06-03 | 142 | 143 | 140 | 141 | 1,868,500 | 705 |
| 2005-06-02 | 144 | 144 | 142 | 142 | 979,000 | 710 |
| 2005-06-01 | 141 | 144 | 141 | 144 | 1,138,500 | 720 |
| 2005-05-31 | 142 | 143 | 140 | 141 | 1,650,500 | 705 |
| 2005-05-30 | 142 | 143 | 141 | 142 | 1,558,000 | 710 |
| 2005-05-27 | 142 | 143 | 141 | 142 | 1,985,000 | 710 |
| 2005-05-26 | 140 | 141 | 139 | 141 | 1,395,500 | 705 |
| 2005-05-25 | 143 | 143 | 138 | 140 | 2,725,500 | 700 |
| 2005-05-24 | 144 | 144 | 142 | 143 | 2,583,000 | 715 |
| 2005-05-23 | 147 | 147 | 143 | 143 | 2,347,000 | 715 |
| 2005-05-20 | 146 | 148 | 145 | 146 | 1,232,000 | 730 |
| 2005-05-19 | 143 | 146 | 143 | 145 | 1,520,500 | 725 |
| 2005-05-18 | 142 | 144 | 142 | 143 | 2,175,000 | 715 |
| 2005-05-17 | 147 | 148 | 141 | 144 | 1,866,000 | 720 |
| 2005-05-16 | 148 | 149 | 147 | 147 | 1,321,500 | 735 |
| 2005-05-13 | 150 | 151 | 149 | 149 | 1,271,000 | 745 |
| 2005-05-12 | 151 | 152 | 150 | 151 | 756,000 | 755 |
| 2005-05-11 | 151 | 152 | 150 | 152 | 954,500 | 760 |
| 2005-05-10 | 151 | 153 | 151 | 152 | 1,247,500 | 760 |
| 2005-05-09 | 152 | 152 | 150 | 151 | 1,215,000 | 755 |
| 2005-05-06 | 149 | 152 | 148 | 152 | 1,779,500 | 760 |
| 2005-05-02 | 148 | 149 | 147 | 149 | 907,500 | 745 |
| 2005-04-28 | 147 | 149 | 146 | 148 | 2,076,500 | 740 |
| 2005-04-27 | 146 | 148 | 146 | 148 | 1,703,500 | 740 |
| 2005-04-26 | 149 | 149 | 146 | 147 | 3,365,000 | 735 |
| 2005-04-25 | 150 | 151 | 147 | 149 | 2,843,500 | 745 |
| 2005-04-22 | 152 | 152 | 149 | 149 | 2,017,500 | 745 |
| 2005-04-21 | 149 | 151 | 147 | 150 | 2,559,000 | 750 |
| 2005-04-20 | 150 | 155 | 150 | 151 | 3,558,500 | 755 |
| 2005-04-19 | 148 | 150 | 147 | 148 | 1,568,000 | 740 |
| 2005-04-18 | 147 | 148 | 146 | 147 | 3,898,500 | 735 |
| 2005-04-15 | 153 | 154 | 151 | 152 | 1,656,500 | 760 |
| 2005-04-14 | 155 | 156 | 153 | 155 | 1,383,500 | 775 |
| 2005-04-13 | 156 | 157 | 155 | 155 | 1,557,000 | 775 |
| 2005-04-12 | 157 | 159 | 156 | 156 | 2,245,500 | 780 |
| 2005-04-11 | 157 | 158 | 155 | 156 | 3,489,000 | 780 |
| 2005-04-08 | 159 | 160 | 155 | 156 | 5,443,000 | 780 |
| 2005-04-07 | 156 | 159 | 155 | 159 | 6,541,500 | 795 |
| 2005-04-06 | 156 | 158 | 155 | 157 | 3,763,500 | 785 |
| 2005-04-05 | 154 | 157 | 154 | 157 | 2,657,500 | 785 |
| 2005-04-04 | 155 | 156 | 153 | 155 | 1,489,500 | 775 |
| 2005-04-01 | 154 | 156 | 154 | 155 | 1,218,500 | 775 |
| 2005-03-31 | 153 | 156 | 153 | 156 | 1,777,500 | 780 |
| 2005-03-30 | 155 | 156 | 152 | 152 | 2,461,500 | 760 |
| 2005-03-29 | 160 | 160 | 154 | 155 | 3,133,500 | 775 |
| 2005-03-28 | 157 | 158 | 156 | 157 | 1,033,500 | 785 |
| 2005-03-25 | 160 | 161 | 157 | 158 | 1,817,500 | 790 |
| 2005-03-24 | 157 | 162 | 155 | 159 | 6,515,500 | 795 |
| 2005-03-23 | 156 | 158 | 154 | 158 | 6,658,500 | 790 |
| 2005-03-22 | 158 | 159 | 155 | 156 | 6,573,500 | 780 |
| 2005-03-18 | 158 | 160 | 157 | 159 | 4,452,500 | 795 |
| 2005-03-17 | 160 | 161 | 159 | 159 | 2,231,500 | 795 |
| 2005-03-16 | 160 | 162 | 160 | 161 | 1,212,000 | 805 |
| 2005-03-15 | 165 | 165 | 160 | 162 | 2,719,500 | 810 |
| 2005-03-14 | 163 | 168 | 162 | 165 | 5,697,500 | 825 |
| 2005-03-11 | 162 | 163 | 161 | 162 | 5,665,500 | 810 |
| 2005-03-10 | 163 | 165 | 161 | 162 | 5,987,500 | 810 |
| 2005-03-09 | 158 | 167 | 157 | 164 | 12,562,000 | 820 |
| 2005-03-08 | 158 | 159 | 157 | 158 | 2,571,500 | 790 |
| 2005-03-07 | 157 | 159 | 156 | 157 | 2,811,000 | 785 |
| 2005-03-04 | 157 | 157 | 156 | 157 | 1,746,000 | 785 |
| 2005-03-03 | 157 | 158 | 156 | 157 | 1,862,500 | 785 |
| 2005-03-02 | 156 | 158 | 155 | 157 | 5,513,000 | 785 |
| 2005-03-01 | 154 | 155 | 153 | 155 | 3,296,500 | 775 |
| 2005-02-28 | 154 | 155 | 153 | 154 | 2,523,000 | 770 |
| 2005-02-25 | 155 | 156 | 152 | 153 | 4,998,000 | 765 |
| 2005-02-24 | 155 | 157 | 154 | 155 | 1,921,000 | 775 |
| 2005-02-23 | 155 | 156 | 154 | 155 | 2,360,500 | 775 |
| 2005-02-22 | 157 | 158 | 156 | 156 | 2,566,000 | 780 |
| 2005-02-21 | 157 | 158 | 156 | 157 | 3,281,500 | 785 |
| 2005-02-18 | 156 | 157 | 155 | 156 | 2,243,500 | 780 |
| 2005-02-17 | 158 | 159 | 156 | 156 | 1,668,000 | 780 |
| 2005-02-16 | 159 | 160 | 158 | 159 | 2,974,000 | 795 |
| 2005-02-15 | 157 | 160 | 156 | 159 | 5,370,000 | 795 |
| 2005-02-14 | 155 | 160 | 154 | 158 | 14,396,500 | 790 |
| 2005-02-10 | 170 | 171 | 168 | 170 | 3,379,500 | 850 |
| 2005-02-09 | 170 | 174 | 169 | 171 | 8,934,000 | 855 |
| 2005-02-08 | 167 | 169 | 165 | 168 | 2,863,500 | 840 |
| 2005-02-07 | 167 | 167 | 165 | 165 | 1,410,500 | 825 |
| 2005-02-04 | 167 | 168 | 163 | 167 | 3,625,000 | 835 |
| 2005-02-03 | 168 | 169 | 166 | 168 | 4,034,000 | 840 |
| 2005-02-02 | 166 | 169 | 165 | 169 | 4,930,500 | 845 |
| 2005-02-01 | 165 | 166 | 163 | 165 | 2,346,500 | 825 |
| 2005-01-31 | 164 | 166 | 163 | 164 | 2,780,000 | 820 |
| 2005-01-28 | 164 | 165 | 163 | 165 | 2,108,500 | 825 |
| 2005-01-27 | 165 | 166 | 163 | 165 | 1,718,500 | 825 |
| 2005-01-26 | 165 | 166 | 163 | 165 | 1,524,000 | 825 |
| 2005-01-25 | 163 | 165 | 162 | 163 | 2,471,000 | 815 |
| 2005-01-24 | 165 | 166 | 162 | 162 | 3,916,000 | 810 |
| 2005-01-21 | 164 | 166 | 162 | 163 | 1,706,000 | 815 |
| 2005-01-20 | 165 | 166 | 164 | 165 | 2,091,500 | 825 |
| 2005-01-19 | 166 | 171 | 163 | 165 | 7,042,500 | 825 |
| 2005-01-18 | 165 | 168 | 163 | 165 | 5,104,000 | 825 |
| 2005-01-17 | 163 | 165 | 163 | 164 | 1,882,500 | 820 |
| 2005-01-14 | 160 | 164 | 159 | 162 | 3,194,500 | 810 |
| 2005-01-13 | 164 | 164 | 161 | 161 | 2,158,000 | 805 |
| 2005-01-12 | 165 | 165 | 162 | 165 | 2,648,500 | 825 |
| 2005-01-11 | 165 | 166 | 163 | 163 | 2,612,000 | 815 |
| 2005-01-07 | 168 | 168 | 163 | 165 | 4,452,500 | 825 |
| 2005-01-06 | 160 | 166 | 159 | 165 | 7,770,500 | 825 |
| 2005-01-05 | 156 | 161 | 156 | 159 | 5,498,500 | 795 |
| 2005-01-04 | 154 | 158 | 153 | 156 | 2,418,000 | 780 |
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
