7004 カナデビア(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 111 | 113 | 111 | 112 | 4,515,000 | 560 |
| 2006-12-28 | 115 | 116 | 111 | 112 | 8,474,500 | 560 |
| 2006-12-27 | 116 | 117 | 113 | 114 | 11,568,000 | 570 |
| 2006-12-26 | 111 | 115 | 110 | 114 | 10,223,000 | 570 |
| 2006-12-25 | 112 | 113 | 110 | 111 | 10,593,500 | 555 |
| 2006-12-22 | 115 | 116 | 113 | 113 | 6,690,000 | 565 |
| 2006-12-21 | 117 | 117 | 114 | 115 | 8,892,000 | 575 |
| 2006-12-20 | 114 | 118 | 114 | 116 | 10,708,000 | 580 |
| 2006-12-19 | 118 | 119 | 113 | 114 | 11,853,500 | 570 |
| 2006-12-18 | 121 | 122 | 119 | 119 | 6,080,000 | 595 |
| 2006-12-15 | 122 | 123 | 121 | 121 | 6,981,000 | 605 |
| 2006-12-14 | 121 | 122 | 120 | 121 | 4,604,000 | 605 |
| 2006-12-13 | 121 | 121 | 119 | 120 | 5,053,000 | 600 |
| 2006-12-12 | 122 | 122 | 119 | 119 | 6,655,000 | 595 |
| 2006-12-11 | 121 | 123 | 118 | 122 | 10,139,000 | 610 |
| 2006-12-08 | 120 | 122 | 120 | 121 | 6,888,500 | 605 |
| 2006-12-07 | 122 | 124 | 121 | 121 | 6,589,500 | 605 |
| 2006-12-06 | 122 | 123 | 120 | 121 | 4,089,000 | 605 |
| 2006-12-05 | 125 | 125 | 122 | 122 | 6,131,000 | 610 |
| 2006-12-04 | 124 | 125 | 122 | 125 | 8,832,000 | 625 |
| 2006-12-01 | 121 | 125 | 119 | 124 | 11,720,000 | 620 |
| 2006-11-30 | 123 | 124 | 119 | 120 | 9,083,500 | 600 |
| 2006-11-29 | 122 | 123 | 120 | 122 | 6,923,500 | 610 |
| 2006-11-28 | 115 | 122 | 114 | 119 | 10,552,500 | 595 |
| 2006-11-27 | 113 | 117 | 112 | 116 | 5,827,500 | 580 |
| 2006-11-24 | 115 | 116 | 110 | 115 | 10,053,000 | 575 |
| 2006-11-22 | 109 | 117 | 107 | 117 | 11,710,500 | 585 |
| 2006-11-21 | 113 | 115 | 109 | 110 | 11,418,000 | 550 |
| 2006-11-20 | 120 | 120 | 111 | 111 | 16,660,000 | 555 |
| 2006-11-17 | 125 | 126 | 119 | 120 | 8,673,000 | 600 |
| 2006-11-16 | 125 | 127 | 124 | 124 | 6,585,000 | 620 |
| 2006-11-15 | 130 | 131 | 123 | 123 | 12,828,000 | 615 |
| 2006-11-14 | 129 | 131 | 126 | 131 | 12,601,500 | 655 |
| 2006-11-13 | 138 | 142 | 123 | 125 | 52,294,500 | 625 |
| 2006-11-10 | 132 | 135 | 131 | 133 | 8,291,000 | 665 |
| 2006-11-09 | 133 | 136 | 131 | 132 | 10,291,500 | 660 |
| 2006-11-08 | 135 | 135 | 131 | 131 | 7,547,000 | 655 |
| 2006-11-07 | 138 | 139 | 134 | 135 | 9,555,500 | 675 |
| 2006-11-06 | 135 | 136 | 133 | 136 | 26,379,000 | 680 |
| 2006-11-02 | 139 | 139 | 135 | 137 | 15,305,000 | 685 |
| 2006-11-01 | 142 | 143 | 140 | 141 | 12,901,000 | 705 |
| 2006-10-31 | 145 | 146 | 140 | 144 | 22,572,000 | 720 |
| 2006-10-30 | 144 | 147 | 142 | 145 | 28,157,000 | 725 |
| 2006-10-27 | 144 | 146 | 138 | 146 | 36,033,000 | 730 |
| 2006-10-26 | 143 | 147 | 141 | 143 | 62,285,000 | 715 |
| 2006-10-25 | 134 | 140 | 134 | 139 | 57,299,000 | 695 |
| 2006-10-24 | 131 | 137 | 130 | 134 | 44,579,500 | 670 |
| 2006-10-23 | 130 | 130 | 127 | 127 | 14,641,500 | 635 |
| 2006-10-20 | 123 | 131 | 123 | 130 | 28,062,000 | 650 |
| 2006-10-19 | 124 | 125 | 122 | 122 | 3,792,500 | 610 |
| 2006-10-18 | 121 | 124 | 121 | 123 | 4,734,500 | 615 |
| 2006-10-17 | 124 | 126 | 122 | 122 | 6,781,500 | 610 |
| 2006-10-16 | 121 | 125 | 120 | 125 | 5,127,500 | 625 |
| 2006-10-13 | 118 | 121 | 118 | 120 | 5,932,500 | 600 |
| 2006-10-12 | 115 | 118 | 115 | 117 | 4,507,000 | 585 |
| 2006-10-11 | 119 | 120 | 115 | 116 | 4,889,500 | 580 |
| 2006-10-10 | 118 | 122 | 118 | 119 | 4,473,000 | 595 |
| 2006-10-06 | 119 | 120 | 118 | 119 | 3,605,000 | 595 |
| 2006-10-05 | 120 | 121 | 117 | 121 | 8,788,000 | 605 |
| 2006-10-04 | 124 | 124 | 118 | 118 | 7,054,500 | 590 |
| 2006-10-03 | 123 | 125 | 121 | 123 | 6,466,000 | 615 |
| 2006-10-02 | 125 | 125 | 123 | 125 | 5,764,500 | 625 |
| 2006-09-29 | 124 | 125 | 122 | 124 | 3,693,500 | 620 |
| 2006-09-28 | 123 | 124 | 121 | 124 | 3,628,500 | 620 |
| 2006-09-27 | 117 | 122 | 116 | 122 | 4,823,500 | 610 |
| 2006-09-26 | 117 | 119 | 114 | 115 | 4,962,000 | 575 |
| 2006-09-25 | 118 | 118 | 116 | 118 | 4,215,500 | 590 |
| 2006-09-22 | 119 | 121 | 118 | 119 | 3,905,500 | 595 |
| 2006-09-21 | 123 | 123 | 119 | 122 | 3,324,000 | 610 |
| 2006-09-20 | 124 | 125 | 120 | 122 | 4,895,500 | 610 |
| 2006-09-19 | 123 | 127 | 123 | 126 | 3,618,000 | 630 |
| 2006-09-15 | 124 | 125 | 122 | 123 | 2,729,500 | 615 |
| 2006-09-14 | 124 | 127 | 123 | 125 | 5,085,500 | 625 |
| 2006-09-13 | 130 | 131 | 123 | 124 | 5,598,500 | 620 |
| 2006-09-12 | 132 | 132 | 128 | 129 | 5,661,000 | 645 |
| 2006-09-11 | 135 | 135 | 131 | 131 | 5,423,500 | 655 |
| 2006-09-08 | 132 | 135 | 132 | 135 | 7,344,000 | 675 |
| 2006-09-07 | 133 | 134 | 132 | 133 | 3,015,000 | 665 |
| 2006-09-06 | 136 | 137 | 132 | 132 | 11,140,500 | 660 |
| 2006-09-05 | 135 | 137 | 135 | 137 | 20,436,500 | 685 |
| 2006-09-04 | 133 | 136 | 133 | 134 | 12,688,500 | 670 |
| 2006-09-01 | 128 | 132 | 128 | 131 | 7,118,000 | 655 |
| 2006-08-31 | 128 | 131 | 128 | 131 | 3,726,500 | 655 |
| 2006-08-30 | 130 | 131 | 127 | 128 | 3,334,500 | 640 |
| 2006-08-29 | 131 | 131 | 128 | 130 | 3,089,500 | 650 |
| 2006-08-28 | 132 | 133 | 130 | 131 | 3,872,000 | 655 |
| 2006-08-25 | 132 | 134 | 131 | 132 | 5,187,500 | 660 |
| 2006-08-24 | 133 | 135 | 130 | 130 | 6,287,000 | 650 |
| 2006-08-23 | 133 | 135 | 132 | 135 | 5,692,500 | 675 |
| 2006-08-22 | 131 | 136 | 130 | 135 | 11,486,500 | 675 |
| 2006-08-21 | 132 | 133 | 130 | 130 | 4,071,000 | 650 |
| 2006-08-18 | 132 | 133 | 131 | 132 | 4,053,500 | 660 |
| 2006-08-17 | 134 | 135 | 131 | 132 | 10,096,000 | 660 |
| 2006-08-16 | 131 | 135 | 130 | 133 | 18,879,500 | 665 |
| 2006-08-15 | 124 | 127 | 123 | 127 | 8,030,500 | 635 |
| 2006-08-14 | 120 | 124 | 120 | 123 | 3,490,500 | 615 |
| 2006-08-11 | 122 | 122 | 119 | 121 | 5,427,500 | 605 |
| 2006-08-10 | 120 | 122 | 119 | 121 | 4,047,000 | 605 |
| 2006-08-09 | 119 | 122 | 116 | 122 | 4,165,500 | 610 |
| 2006-08-08 | 120 | 121 | 118 | 120 | 2,341,000 | 600 |
| 2006-08-07 | 124 | 125 | 120 | 120 | 2,609,500 | 600 |
| 2006-08-04 | 124 | 125 | 123 | 124 | 1,911,500 | 620 |
| 2006-08-03 | 125 | 125 | 121 | 122 | 5,533,500 | 610 |
| 2006-08-02 | 122 | 124 | 121 | 124 | 3,451,000 | 620 |
| 2006-08-01 | 121 | 124 | 121 | 123 | 3,633,000 | 615 |
| 2006-07-31 | 122 | 123 | 121 | 121 | 4,147,500 | 605 |
| 2006-07-28 | 117 | 121 | 115 | 119 | 6,322,000 | 595 |
| 2006-07-27 | 115 | 119 | 113 | 118 | 15,212,000 | 590 |
| 2006-07-26 | 123 | 123 | 117 | 117 | 5,161,500 | 585 |
| 2006-07-25 | 126 | 127 | 122 | 123 | 3,889,000 | 615 |
| 2006-07-24 | 126 | 127 | 122 | 125 | 4,740,500 | 625 |
| 2006-07-21 | 126 | 128 | 124 | 128 | 4,364,000 | 640 |
| 2006-07-20 | 129 | 131 | 127 | 129 | 8,814,500 | 645 |
| 2006-07-19 | 120 | 125 | 117 | 122 | 9,326,500 | 610 |
| 2006-07-18 | 131 | 132 | 113 | 116 | 10,881,500 | 580 |
| 2006-07-14 | 135 | 136 | 133 | 134 | 3,865,000 | 670 |
| 2006-07-13 | 135 | 138 | 134 | 137 | 3,842,500 | 685 |
| 2006-07-12 | 138 | 140 | 136 | 137 | 2,600,500 | 685 |
| 2006-07-11 | 141 | 142 | 138 | 140 | 2,978,500 | 700 |
| 2006-07-10 | 138 | 142 | 136 | 142 | 5,027,500 | 710 |
| 2006-07-07 | 147 | 147 | 141 | 143 | 4,709,000 | 715 |
| 2006-07-06 | 148 | 148 | 145 | 145 | 5,168,500 | 725 |
| 2006-07-05 | 149 | 151 | 148 | 149 | 6,410,500 | 745 |
| 2006-07-04 | 150 | 151 | 149 | 150 | 4,620,500 | 750 |
| 2006-07-03 | 150 | 151 | 149 | 149 | 4,560,500 | 745 |
| 2006-06-30 | 151 | 152 | 148 | 150 | 7,393,500 | 750 |
| 2006-06-29 | 150 | 151 | 147 | 150 | 6,827,000 | 750 |
| 2006-06-28 | 151 | 151 | 149 | 151 | 3,292,000 | 755 |
| 2006-06-27 | 154 | 156 | 151 | 152 | 12,673,500 | 760 |
| 2006-06-26 | 152 | 155 | 151 | 153 | 5,564,000 | 765 |
| 2006-06-23 | 152 | 154 | 151 | 153 | 4,833,000 | 765 |
| 2006-06-22 | 154 | 155 | 152 | 153 | 8,500,000 | 765 |
| 2006-06-21 | 154 | 154 | 150 | 152 | 7,300,500 | 760 |
| 2006-06-20 | 153 | 156 | 151 | 153 | 11,753,000 | 765 |
| 2006-06-19 | 154 | 164 | 154 | 155 | 27,395,500 | 775 |
| 2006-06-16 | 149 | 152 | 147 | 149 | 7,025,500 | 745 |
| 2006-06-15 | 147 | 148 | 142 | 143 | 5,737,500 | 715 |
| 2006-06-14 | 136 | 142 | 135 | 140 | 4,656,500 | 700 |
| 2006-06-13 | 143 | 144 | 138 | 138 | 4,726,000 | 690 |
| 2006-06-12 | 140 | 148 | 138 | 146 | 6,194,000 | 730 |
| 2006-06-09 | 135 | 141 | 135 | 141 | 8,677,500 | 705 |
| 2006-06-08 | 136 | 139 | 132 | 135 | 8,324,000 | 675 |
| 2006-06-07 | 146 | 148 | 139 | 140 | 5,161,000 | 700 |
| 2006-06-06 | 144 | 148 | 143 | 148 | 3,483,500 | 740 |
| 2006-06-05 | 147 | 152 | 146 | 149 | 3,408,000 | 745 |
| 2006-06-02 | 150 | 152 | 135 | 152 | 7,121,500 | 760 |
| 2006-06-01 | 156 | 157 | 150 | 152 | 3,291,500 | 760 |
| 2006-05-31 | 154 | 157 | 152 | 154 | 3,811,500 | 770 |
| 2006-05-30 | 161 | 161 | 157 | 158 | 4,718,000 | 790 |
| 2006-05-29 | 163 | 163 | 161 | 162 | 2,048,000 | 810 |
| 2006-05-26 | 163 | 164 | 160 | 163 | 3,156,500 | 815 |
| 2006-05-25 | 164 | 165 | 161 | 162 | 3,120,500 | 810 |
| 2006-05-24 | 162 | 165 | 161 | 165 | 3,738,000 | 825 |
| 2006-05-23 | 162 | 165 | 160 | 160 | 3,395,000 | 800 |
| 2006-05-22 | 169 | 171 | 162 | 162 | 5,287,500 | 810 |
| 2006-05-19 | 164 | 167 | 163 | 167 | 4,755,000 | 835 |
| 2006-05-18 | 163 | 166 | 162 | 164 | 6,486,000 | 820 |
| 2006-05-17 | 168 | 170 | 164 | 169 | 3,591,500 | 845 |
| 2006-05-16 | 169 | 172 | 161 | 162 | 6,293,500 | 810 |
| 2006-05-15 | 170 | 171 | 168 | 169 | 3,742,000 | 845 |
| 2006-05-12 | 173 | 174 | 170 | 172 | 4,754,000 | 860 |
| 2006-05-11 | 179 | 181 | 175 | 176 | 2,562,000 | 880 |
| 2006-05-10 | 183 | 183 | 178 | 179 | 3,834,500 | 895 |
| 2006-05-09 | 182 | 186 | 181 | 182 | 2,929,000 | 910 |
| 2006-05-08 | 182 | 184 | 181 | 183 | 2,820,000 | 915 |
| 2006-05-02 | 179 | 180 | 177 | 179 | 2,621,000 | 895 |
| 2006-05-01 | 181 | 182 | 177 | 177 | 3,396,500 | 885 |
| 2006-04-28 | 184 | 185 | 181 | 181 | 2,480,000 | 905 |
| 2006-04-27 | 184 | 186 | 183 | 185 | 2,408,500 | 925 |
| 2006-04-26 | 183 | 186 | 182 | 184 | 2,913,500 | 920 |
| 2006-04-25 | 182 | 184 | 181 | 182 | 4,700,500 | 910 |
| 2006-04-24 | 186 | 187 | 182 | 182 | 3,403,000 | 910 |
| 2006-04-21 | 190 | 190 | 187 | 188 | 2,404,000 | 940 |
| 2006-04-20 | 191 | 191 | 188 | 188 | 2,413,000 | 940 |
| 2006-04-19 | 195 | 196 | 191 | 191 | 3,587,000 | 955 |
| 2006-04-18 | 183 | 193 | 182 | 191 | 4,526,000 | 955 |
| 2006-04-17 | 192 | 192 | 185 | 185 | 5,177,500 | 925 |
| 2006-04-14 | 196 | 196 | 192 | 193 | 2,581,500 | 965 |
| 2006-04-13 | 196 | 197 | 193 | 196 | 2,753,500 | 980 |
| 2006-04-12 | 196 | 198 | 195 | 195 | 2,920,000 | 975 |
| 2006-04-11 | 198 | 198 | 194 | 197 | 3,716,000 | 985 |
| 2006-04-10 | 197 | 199 | 195 | 197 | 5,272,000 | 985 |
| 2006-04-07 | 199 | 201 | 198 | 199 | 5,739,000 | 995 |
| 2006-04-06 | 199 | 202 | 199 | 200 | 5,047,000 | 1,000 |
| 2006-04-05 | 205 | 206 | 198 | 199 | 8,218,500 | 995 |
| 2006-04-04 | 200 | 205 | 199 | 203 | 10,968,500 | 1,015 |
| 2006-04-03 | 195 | 201 | 193 | 200 | 7,497,500 | 1,000 |
| 2006-03-31 | 195 | 196 | 193 | 194 | 3,771,000 | 970 |
| 2006-03-30 | 196 | 197 | 193 | 194 | 9,720,000 | 970 |
| 2006-03-29 | 186 | 194 | 186 | 193 | 14,730,000 | 965 |
| 2006-03-28 | 184 | 186 | 183 | 185 | 3,531,000 | 925 |
| 2006-03-27 | 185 | 187 | 183 | 184 | 2,800,000 | 920 |
| 2006-03-24 | 183 | 184 | 183 | 184 | 1,791,000 | 920 |
| 2006-03-23 | 186 | 187 | 182 | 184 | 4,798,500 | 920 |
| 2006-03-22 | 181 | 186 | 181 | 184 | 5,778,000 | 920 |
| 2006-03-20 | 179 | 182 | 178 | 180 | 2,995,500 | 900 |
| 2006-03-17 | 179 | 180 | 177 | 180 | 2,979,500 | 900 |
| 2006-03-16 | 182 | 183 | 178 | 178 | 2,240,000 | 890 |
| 2006-03-15 | 181 | 183 | 180 | 182 | 2,886,000 | 910 |
| 2006-03-14 | 183 | 183 | 180 | 180 | 3,078,500 | 900 |
| 2006-03-13 | 182 | 183 | 180 | 182 | 3,792,500 | 910 |
| 2006-03-10 | 176 | 183 | 175 | 178 | 10,005,000 | 890 |
| 2006-03-09 | 177 | 179 | 172 | 177 | 10,387,500 | 885 |
| 2006-03-08 | 164 | 181 | 162 | 178 | 24,713,500 | 890 |
| 2006-03-07 | 168 | 168 | 162 | 163 | 7,697,000 | 815 |
| 2006-03-06 | 171 | 171 | 165 | 168 | 10,372,500 | 840 |
| 2006-03-03 | 177 | 179 | 170 | 171 | 9,628,000 | 855 |
| 2006-03-02 | 190 | 192 | 180 | 182 | 15,556,500 | 910 |
| 2006-03-01 | 194 | 196 | 185 | 186 | 28,419,500 | 930 |
| 2006-02-28 | 210 | 219 | 206 | 219 | 6,029,500 | 1,095 |
| 2006-02-27 | 210 | 212 | 206 | 210 | 3,554,000 | 1,050 |
| 2006-02-24 | 209 | 210 | 206 | 208 | 4,458,500 | 1,040 |
| 2006-02-23 | 206 | 210 | 203 | 209 | 5,669,000 | 1,045 |
| 2006-02-22 | 198 | 203 | 195 | 203 | 5,396,500 | 1,015 |
| 2006-02-21 | 192 | 197 | 190 | 197 | 7,634,000 | 985 |
| 2006-02-20 | 191 | 193 | 184 | 191 | 8,130,500 | 955 |
| 2006-02-17 | 197 | 200 | 193 | 196 | 3,961,500 | 980 |
| 2006-02-16 | 200 | 201 | 196 | 198 | 3,733,500 | 990 |
| 2006-02-15 | 207 | 208 | 200 | 201 | 5,187,500 | 1,005 |
| 2006-02-14 | 198 | 204 | 188 | 202 | 12,644,500 | 1,010 |
| 2006-02-13 | 217 | 217 | 204 | 205 | 5,984,000 | 1,025 |
| 2006-02-10 | 222 | 222 | 211 | 219 | 5,837,000 | 1,095 |
| 2006-02-09 | 227 | 228 | 221 | 222 | 4,214,000 | 1,110 |
| 2006-02-08 | 229 | 230 | 221 | 226 | 6,002,000 | 1,130 |
| 2006-02-07 | 228 | 233 | 227 | 231 | 3,946,000 | 1,155 |
| 2006-02-06 | 230 | 232 | 227 | 228 | 4,365,500 | 1,140 |
| 2006-02-03 | 228 | 231 | 228 | 229 | 4,579,000 | 1,145 |
| 2006-02-02 | 235 | 235 | 231 | 232 | 3,555,500 | 1,160 |
| 2006-02-01 | 233 | 234 | 230 | 230 | 6,207,500 | 1,150 |
| 2006-01-31 | 235 | 236 | 229 | 235 | 6,684,000 | 1,175 |
| 2006-01-30 | 239 | 241 | 231 | 235 | 10,571,000 | 1,175 |
| 2006-01-27 | 223 | 235 | 222 | 234 | 13,885,000 | 1,170 |
| 2006-01-26 | 222 | 224 | 217 | 218 | 5,925,000 | 1,090 |
| 2006-01-25 | 220 | 228 | 216 | 219 | 10,561,500 | 1,095 |
| 2006-01-24 | 217 | 223 | 217 | 220 | 3,127,500 | 1,100 |
| 2006-01-23 | 214 | 223 | 210 | 215 | 5,347,000 | 1,075 |
| 2006-01-20 | 238 | 238 | 222 | 224 | 7,367,000 | 1,120 |
| 2006-01-19 | 224 | 240 | 222 | 232 | 13,480,000 | 1,160 |
| 2006-01-18 | 238 | 238 | 208 | 224 | 11,647,000 | 1,120 |
| 2006-01-17 | 246 | 252 | 241 | 241 | 5,128,000 | 1,205 |
| 2006-01-16 | 249 | 254 | 244 | 253 | 5,316,000 | 1,265 |
| 2006-01-13 | 249 | 251 | 247 | 251 | 4,789,000 | 1,255 |
| 2006-01-12 | 250 | 251 | 246 | 248 | 4,092,000 | 1,240 |
| 2006-01-11 | 252 | 252 | 244 | 248 | 7,466,500 | 1,240 |
| 2006-01-10 | 261 | 261 | 253 | 253 | 7,530,000 | 1,265 |
| 2006-01-06 | 257 | 261 | 253 | 259 | 12,582,000 | 1,295 |
| 2006-01-05 | 267 | 273 | 252 | 255 | 34,380,000 | 1,275 |
| 2006-01-04 | 244 | 264 | 243 | 263 | 26,116,000 | 1,315 |
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
