7004 カナデビア(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 152 | 154 | 151 | 153 | 5,281,500 | 765 |
| 2007-12-27 | 154 | 158 | 151 | 157 | 7,657,500 | 785 |
| 2007-12-26 | 149 | 157 | 147 | 155 | 15,689,500 | 775 |
| 2007-12-25 | 148 | 150 | 147 | 148 | 12,296,500 | 740 |
| 2007-12-21 | 142 | 146 | 139 | 146 | 14,575,500 | 730 |
| 2007-12-20 | 147 | 148 | 141 | 141 | 12,577,000 | 705 |
| 2007-12-19 | 146 | 150 | 145 | 145 | 13,958,500 | 725 |
| 2007-12-18 | 145 | 150 | 143 | 147 | 14,564,500 | 735 |
| 2007-12-17 | 155 | 156 | 149 | 150 | 14,064,500 | 750 |
| 2007-12-14 | 160 | 161 | 155 | 158 | 12,691,000 | 790 |
| 2007-12-13 | 163 | 164 | 158 | 160 | 8,342,000 | 800 |
| 2007-12-12 | 160 | 163 | 159 | 163 | 7,160,500 | 815 |
| 2007-12-11 | 164 | 166 | 162 | 164 | 6,109,500 | 820 |
| 2007-12-10 | 165 | 165 | 163 | 164 | 3,910,500 | 820 |
| 2007-12-07 | 169 | 169 | 164 | 166 | 12,544,500 | 830 |
| 2007-12-06 | 167 | 168 | 165 | 168 | 12,218,500 | 840 |
| 2007-12-05 | 162 | 167 | 161 | 164 | 15,137,000 | 820 |
| 2007-12-04 | 168 | 169 | 163 | 165 | 7,384,000 | 825 |
| 2007-12-03 | 169 | 171 | 166 | 168 | 11,058,500 | 840 |
| 2007-11-30 | 163 | 168 | 163 | 165 | 14,843,500 | 825 |
| 2007-11-29 | 165 | 167 | 161 | 161 | 11,022,500 | 805 |
| 2007-11-28 | 154 | 163 | 154 | 157 | 22,928,500 | 785 |
| 2007-11-27 | 149 | 155 | 146 | 151 | 14,050,000 | 755 |
| 2007-11-26 | 154 | 156 | 150 | 152 | 12,171,000 | 760 |
| 2007-11-22 | 146 | 156 | 143 | 154 | 18,058,000 | 770 |
| 2007-11-21 | 154 | 155 | 150 | 150 | 14,902,500 | 750 |
| 2007-11-20 | 154 | 159 | 148 | 157 | 30,346,000 | 785 |
| 2007-11-19 | 166 | 168 | 158 | 159 | 11,992,500 | 795 |
| 2007-11-16 | 164 | 167 | 163 | 166 | 7,960,500 | 830 |
| 2007-11-15 | 168 | 172 | 166 | 166 | 9,154,000 | 830 |
| 2007-11-14 | 165 | 170 | 164 | 168 | 19,718,000 | 840 |
| 2007-11-13 | 160 | 164 | 158 | 161 | 11,507,500 | 805 |
| 2007-11-12 | 160 | 162 | 157 | 161 | 15,334,500 | 805 |
| 2007-11-09 | 169 | 170 | 160 | 163 | 19,767,500 | 815 |
| 2007-11-08 | 167 | 171 | 166 | 169 | 20,539,500 | 845 |
| 2007-11-07 | 176 | 178 | 173 | 173 | 11,330,500 | 865 |
| 2007-11-06 | 172 | 179 | 172 | 176 | 14,281,500 | 880 |
| 2007-11-05 | 185 | 186 | 175 | 176 | 21,562,000 | 880 |
| 2007-11-02 | 186 | 190 | 185 | 187 | 15,692,000 | 935 |
| 2007-11-01 | 193 | 194 | 191 | 192 | 8,231,500 | 960 |
| 2007-10-31 | 194 | 194 | 189 | 191 | 12,145,500 | 955 |
| 2007-10-30 | 193 | 195 | 190 | 194 | 11,951,500 | 970 |
| 2007-10-29 | 196 | 197 | 192 | 193 | 23,123,500 | 965 |
| 2007-10-26 | 189 | 192 | 188 | 188 | 10,010,500 | 940 |
| 2007-10-25 | 193 | 194 | 189 | 190 | 10,714,000 | 950 |
| 2007-10-24 | 190 | 197 | 189 | 191 | 29,101,000 | 955 |
| 2007-10-23 | 190 | 192 | 187 | 187 | 11,158,000 | 935 |
| 2007-10-22 | 179 | 187 | 177 | 187 | 16,262,000 | 935 |
| 2007-10-19 | 198 | 199 | 190 | 193 | 31,445,500 | 965 |
| 2007-10-18 | 188 | 196 | 187 | 196 | 27,193,000 | 980 |
| 2007-10-17 | 188 | 191 | 180 | 186 | 32,551,000 | 930 |
| 2007-10-16 | 187 | 195 | 186 | 191 | 42,302,500 | 955 |
| 2007-10-15 | 193 | 194 | 187 | 187 | 21,465,500 | 935 |
| 2007-10-12 | 185 | 194 | 184 | 191 | 50,364,000 | 955 |
| 2007-10-11 | 172 | 184 | 171 | 183 | 42,912,000 | 915 |
| 2007-10-10 | 173 | 174 | 170 | 171 | 21,183,000 | 855 |
| 2007-10-09 | 167 | 170 | 166 | 167 | 11,346,500 | 835 |
| 2007-10-05 | 167 | 168 | 165 | 166 | 5,529,000 | 830 |
| 2007-10-04 | 169 | 171 | 166 | 167 | 10,583,500 | 835 |
| 2007-10-03 | 167 | 170 | 165 | 169 | 15,338,500 | 845 |
| 2007-10-02 | 170 | 171 | 165 | 165 | 14,357,000 | 825 |
| 2007-10-01 | 169 | 170 | 161 | 165 | 25,482,500 | 825 |
| 2007-09-28 | 179 | 180 | 173 | 173 | 19,739,000 | 865 |
| 2007-09-27 | 172 | 178 | 170 | 174 | 26,410,500 | 870 |
| 2007-09-26 | 160 | 169 | 160 | 167 | 28,235,000 | 835 |
| 2007-09-25 | 158 | 160 | 156 | 159 | 12,752,000 | 795 |
| 2007-09-21 | 159 | 161 | 157 | 158 | 13,559,000 | 790 |
| 2007-09-20 | 152 | 160 | 152 | 160 | 21,498,500 | 800 |
| 2007-09-19 | 151 | 152 | 150 | 152 | 11,091,000 | 760 |
| 2007-09-18 | 149 | 149 | 145 | 146 | 6,650,500 | 730 |
| 2007-09-14 | 150 | 152 | 148 | 150 | 20,825,500 | 750 |
| 2007-09-13 | 144 | 151 | 142 | 147 | 22,221,000 | 735 |
| 2007-09-12 | 152 | 153 | 142 | 143 | 25,761,500 | 715 |
| 2007-09-11 | 156 | 157 | 150 | 150 | 23,094,000 | 750 |
| 2007-09-10 | 156 | 160 | 152 | 157 | 16,253,500 | 785 |
| 2007-09-07 | 164 | 167 | 163 | 163 | 21,731,000 | 815 |
| 2007-09-06 | 167 | 167 | 156 | 161 | 78,328,500 | 805 |
| 2007-09-05 | 190 | 191 | 181 | 182 | 10,045,500 | 910 |
| 2007-09-04 | 190 | 192 | 188 | 189 | 6,834,500 | 945 |
| 2007-09-03 | 189 | 192 | 187 | 189 | 9,193,000 | 945 |
| 2007-08-31 | 186 | 191 | 183 | 191 | 14,672,500 | 955 |
| 2007-08-30 | 196 | 196 | 186 | 187 | 13,144,500 | 935 |
| 2007-08-29 | 186 | 194 | 186 | 192 | 12,796,500 | 960 |
| 2007-08-28 | 195 | 199 | 194 | 196 | 7,505,500 | 980 |
| 2007-08-27 | 203 | 204 | 197 | 197 | 13,809,000 | 985 |
| 2007-08-24 | 197 | 202 | 195 | 198 | 15,156,500 | 990 |
| 2007-08-23 | 197 | 199 | 195 | 197 | 16,244,000 | 985 |
| 2007-08-22 | 190 | 193 | 188 | 191 | 9,119,000 | 955 |
| 2007-08-21 | 190 | 195 | 186 | 191 | 21,171,000 | 955 |
| 2007-08-20 | 189 | 192 | 185 | 188 | 38,526,500 | 940 |
| 2007-08-17 | 200 | 201 | 167 | 175 | 54,829,500 | 875 |
| 2007-08-16 | 206 | 209 | 195 | 205 | 35,868,000 | 1,025 |
| 2007-08-15 | 225 | 226 | 211 | 215 | 26,332,000 | 1,075 |
| 2007-08-14 | 228 | 233 | 226 | 226 | 11,632,500 | 1,130 |
| 2007-08-13 | 230 | 231 | 226 | 228 | 16,709,500 | 1,140 |
| 2007-08-10 | 231 | 240 | 231 | 232 | 24,307,000 | 1,160 |
| 2007-08-09 | 236 | 248 | 232 | 244 | 37,758,500 | 1,220 |
| 2007-08-08 | 227 | 234 | 225 | 234 | 23,038,000 | 1,170 |
| 2007-08-07 | 233 | 235 | 226 | 226 | 13,859,000 | 1,130 |
| 2007-08-06 | 224 | 231 | 223 | 231 | 13,614,000 | 1,155 |
| 2007-08-03 | 230 | 231 | 226 | 227 | 13,684,000 | 1,135 |
| 2007-08-02 | 229 | 233 | 223 | 229 | 19,407,000 | 1,145 |
| 2007-08-01 | 230 | 234 | 225 | 226 | 18,806,500 | 1,130 |
| 2007-07-31 | 236 | 237 | 227 | 231 | 13,115,500 | 1,155 |
| 2007-07-30 | 223 | 232 | 222 | 231 | 19,382,500 | 1,155 |
| 2007-07-27 | 224 | 229 | 222 | 225 | 17,570,500 | 1,125 |
| 2007-07-26 | 232 | 239 | 231 | 233 | 14,128,000 | 1,165 |
| 2007-07-25 | 231 | 237 | 231 | 234 | 12,363,000 | 1,170 |
| 2007-07-24 | 243 | 244 | 235 | 239 | 14,319,500 | 1,195 |
| 2007-07-23 | 246 | 247 | 241 | 243 | 19,599,000 | 1,215 |
| 2007-07-20 | 241 | 248 | 240 | 248 | 46,376,000 | 1,240 |
| 2007-07-19 | 230 | 238 | 230 | 238 | 32,515,500 | 1,190 |
| 2007-07-18 | 226 | 229 | 223 | 227 | 17,057,500 | 1,135 |
| 2007-07-17 | 227 | 228 | 223 | 227 | 11,782,500 | 1,135 |
| 2007-07-13 | 228 | 228 | 225 | 226 | 12,017,500 | 1,130 |
| 2007-07-12 | 232 | 234 | 222 | 224 | 25,109,500 | 1,120 |
| 2007-07-11 | 233 | 235 | 231 | 232 | 19,438,000 | 1,160 |
| 2007-07-10 | 239 | 240 | 235 | 237 | 20,187,000 | 1,185 |
| 2007-07-09 | 240 | 242 | 238 | 239 | 9,764,000 | 1,195 |
| 2007-07-06 | 242 | 243 | 238 | 239 | 9,705,500 | 1,195 |
| 2007-07-05 | 242 | 245 | 242 | 242 | 8,682,500 | 1,210 |
| 2007-07-04 | 244 | 244 | 240 | 242 | 11,449,500 | 1,210 |
| 2007-07-03 | 247 | 251 | 243 | 244 | 24,624,500 | 1,220 |
| 2007-07-02 | 244 | 248 | 243 | 246 | 19,557,000 | 1,230 |
| 2007-06-29 | 240 | 246 | 237 | 242 | 13,996,500 | 1,210 |
| 2007-06-28 | 237 | 240 | 233 | 239 | 14,978,500 | 1,195 |
| 2007-06-27 | 237 | 243 | 235 | 236 | 17,589,500 | 1,180 |
| 2007-06-26 | 241 | 244 | 232 | 238 | 27,440,500 | 1,190 |
| 2007-06-25 | 248 | 248 | 242 | 242 | 18,183,000 | 1,210 |
| 2007-06-22 | 252 | 253 | 247 | 250 | 14,475,000 | 1,250 |
| 2007-06-21 | 247 | 253 | 247 | 251 | 15,685,500 | 1,255 |
| 2007-06-20 | 253 | 256 | 249 | 250 | 22,649,500 | 1,250 |
| 2007-06-19 | 255 | 258 | 252 | 253 | 24,288,500 | 1,265 |
| 2007-06-18 | 252 | 259 | 248 | 256 | 40,068,500 | 1,280 |
| 2007-06-15 | 249 | 250 | 244 | 250 | 19,433,000 | 1,250 |
| 2007-06-14 | 251 | 253 | 246 | 247 | 16,219,000 | 1,235 |
| 2007-06-13 | 241 | 249 | 240 | 246 | 22,413,500 | 1,230 |
| 2007-06-12 | 250 | 255 | 244 | 248 | 37,230,500 | 1,240 |
| 2007-06-11 | 265 | 266 | 250 | 250 | 68,086,500 | 1,250 |
| 2007-06-08 | 250 | 261 | 247 | 261 | 141,769,000 | 1,305 |
| 2007-06-07 | 234 | 256 | 232 | 255 | 167,423,500 | 1,275 |
| 2007-06-06 | 226 | 232 | 225 | 231 | 20,128,500 | 1,155 |
| 2007-06-05 | 227 | 229 | 222 | 228 | 15,772,000 | 1,140 |
| 2007-06-04 | 230 | 232 | 225 | 227 | 31,975,500 | 1,135 |
| 2007-06-01 | 213 | 225 | 212 | 224 | 34,551,500 | 1,120 |
| 2007-05-31 | 209 | 213 | 208 | 211 | 12,282,500 | 1,055 |
| 2007-05-30 | 209 | 211 | 205 | 207 | 10,515,500 | 1,035 |
| 2007-05-29 | 211 | 212 | 208 | 211 | 8,255,000 | 1,055 |
| 2007-05-28 | 213 | 215 | 212 | 213 | 5,771,500 | 1,065 |
| 2007-05-25 | 210 | 212 | 208 | 211 | 13,691,500 | 1,055 |
| 2007-05-24 | 220 | 220 | 212 | 214 | 17,682,000 | 1,070 |
| 2007-05-23 | 222 | 227 | 219 | 221 | 22,990,000 | 1,105 |
| 2007-05-22 | 210 | 222 | 208 | 220 | 26,402,500 | 1,100 |
| 2007-05-21 | 204 | 208 | 201 | 207 | 17,506,000 | 1,035 |
| 2007-05-18 | 216 | 216 | 203 | 207 | 19,305,000 | 1,035 |
| 2007-05-17 | 217 | 223 | 215 | 217 | 21,540,500 | 1,085 |
| 2007-05-16 | 219 | 219 | 208 | 214 | 27,767,500 | 1,070 |
| 2007-05-15 | 227 | 228 | 217 | 221 | 21,206,500 | 1,105 |
| 2007-05-14 | 238 | 239 | 225 | 228 | 24,167,500 | 1,140 |
| 2007-05-11 | 232 | 238 | 230 | 235 | 21,413,500 | 1,175 |
| 2007-05-10 | 240 | 240 | 234 | 235 | 23,734,000 | 1,175 |
| 2007-05-09 | 230 | 240 | 229 | 239 | 40,698,000 | 1,195 |
| 2007-05-08 | 235 | 237 | 227 | 230 | 56,095,500 | 1,150 |
| 2007-05-07 | 221 | 236 | 220 | 234 | 65,148,000 | 1,170 |
| 2007-05-02 | 220 | 222 | 216 | 219 | 14,687,500 | 1,095 |
| 2007-05-01 | 219 | 221 | 216 | 220 | 16,934,000 | 1,100 |
| 2007-04-27 | 217 | 221 | 213 | 216 | 33,262,500 | 1,080 |
| 2007-04-26 | 215 | 219 | 214 | 218 | 19,975,500 | 1,090 |
| 2007-04-25 | 219 | 224 | 213 | 213 | 69,390,000 | 1,065 |
| 2007-04-24 | 215 | 221 | 213 | 220 | 29,243,500 | 1,100 |
| 2007-04-23 | 225 | 227 | 215 | 219 | 88,029,000 | 1,095 |
| 2007-04-20 | 211 | 224 | 209 | 222 | 163,456,500 | 1,110 |
| 2007-04-19 | 203 | 209 | 203 | 208 | 63,503,500 | 1,040 |
| 2007-04-18 | 200 | 204 | 199 | 202 | 15,114,500 | 1,010 |
| 2007-04-17 | 201 | 202 | 198 | 200 | 10,739,000 | 1,000 |
| 2007-04-16 | 202 | 202 | 198 | 199 | 9,632,000 | 995 |
| 2007-04-13 | 206 | 207 | 198 | 200 | 26,658,000 | 1,000 |
| 2007-04-12 | 201 | 205 | 200 | 204 | 21,634,500 | 1,020 |
| 2007-04-11 | 203 | 205 | 201 | 202 | 16,122,500 | 1,010 |
| 2007-04-10 | 199 | 204 | 199 | 202 | 14,710,500 | 1,010 |
| 2007-04-09 | 196 | 203 | 196 | 201 | 25,513,000 | 1,005 |
| 2007-04-06 | 198 | 199 | 195 | 197 | 10,761,000 | 985 |
| 2007-04-05 | 201 | 203 | 198 | 200 | 10,639,500 | 1,000 |
| 2007-04-04 | 204 | 206 | 201 | 202 | 24,024,500 | 1,010 |
| 2007-04-03 | 198 | 202 | 196 | 202 | 27,808,500 | 1,010 |
| 2007-04-02 | 208 | 212 | 193 | 196 | 56,531,500 | 980 |
| 2007-03-30 | 209 | 210 | 201 | 206 | 67,063,500 | 1,030 |
| 2007-03-29 | 196 | 204 | 191 | 204 | 49,185,500 | 1,020 |
| 2007-03-28 | 190 | 200 | 190 | 196 | 50,312,000 | 980 |
| 2007-03-27 | 190 | 195 | 189 | 192 | 14,422,500 | 960 |
| 2007-03-26 | 190 | 191 | 189 | 191 | 6,099,500 | 955 |
| 2007-03-23 | 192 | 192 | 187 | 189 | 11,104,500 | 945 |
| 2007-03-22 | 194 | 197 | 190 | 191 | 27,651,000 | 955 |
| 2007-03-20 | 186 | 188 | 184 | 188 | 13,121,500 | 940 |
| 2007-03-19 | 185 | 185 | 183 | 184 | 10,332,000 | 920 |
| 2007-03-16 | 186 | 188 | 182 | 183 | 17,024,500 | 915 |
| 2007-03-15 | 187 | 189 | 185 | 185 | 17,545,500 | 925 |
| 2007-03-14 | 182 | 185 | 180 | 183 | 23,259,500 | 915 |
| 2007-03-13 | 194 | 195 | 188 | 189 | 17,442,500 | 945 |
| 2007-03-12 | 194 | 196 | 192 | 194 | 17,209,500 | 970 |
| 2007-03-09 | 196 | 197 | 190 | 192 | 27,804,000 | 960 |
| 2007-03-08 | 188 | 195 | 187 | 194 | 31,385,000 | 970 |
| 2007-03-07 | 197 | 197 | 186 | 188 | 67,973,000 | 940 |
| 2007-03-06 | 177 | 186 | 177 | 183 | 54,974,000 | 915 |
| 2007-03-05 | 186 | 187 | 171 | 176 | 47,744,500 | 880 |
| 2007-03-02 | 186 | 194 | 183 | 191 | 42,087,500 | 955 |
| 2007-03-01 | 193 | 195 | 182 | 190 | 71,893,000 | 950 |
| 2007-02-28 | 169 | 189 | 169 | 185 | 98,335,000 | 925 |
| 2007-02-27 | 204 | 208 | 190 | 194 | 139,125,500 | 970 |
| 2007-02-26 | 184 | 200 | 183 | 200 | 108,885,500 | 1,000 |
| 2007-02-23 | 171 | 183 | 165 | 182 | 64,142,500 | 910 |
| 2007-02-22 | 176 | 180 | 167 | 171 | 90,132,500 | 855 |
| 2007-02-21 | 153 | 168 | 152 | 166 | 112,907,500 | 830 |
| 2007-02-20 | 140 | 148 | 139 | 148 | 33,347,000 | 740 |
| 2007-02-19 | 138 | 141 | 137 | 140 | 9,221,000 | 700 |
| 2007-02-16 | 138 | 138 | 137 | 137 | 4,500,500 | 685 |
| 2007-02-15 | 140 | 141 | 138 | 138 | 5,025,000 | 690 |
| 2007-02-14 | 141 | 142 | 139 | 140 | 6,726,000 | 700 |
| 2007-02-13 | 139 | 142 | 139 | 140 | 8,665,500 | 700 |
| 2007-02-09 | 138 | 141 | 137 | 139 | 5,846,500 | 695 |
| 2007-02-08 | 141 | 141 | 136 | 137 | 6,756,000 | 685 |
| 2007-02-07 | 141 | 144 | 139 | 140 | 15,256,500 | 700 |
| 2007-02-06 | 137 | 141 | 136 | 141 | 8,194,500 | 705 |
| 2007-02-05 | 136 | 137 | 135 | 137 | 7,492,000 | 685 |
| 2007-02-02 | 141 | 142 | 136 | 137 | 15,203,500 | 685 |
| 2007-02-01 | 142 | 143 | 137 | 140 | 9,935,000 | 700 |
| 2007-01-31 | 143 | 143 | 140 | 141 | 8,248,000 | 705 |
| 2007-01-30 | 145 | 147 | 140 | 142 | 18,405,500 | 710 |
| 2007-01-29 | 140 | 145 | 138 | 144 | 26,019,500 | 720 |
| 2007-01-26 | 135 | 140 | 134 | 140 | 10,591,500 | 700 |
| 2007-01-25 | 141 | 142 | 136 | 136 | 23,766,000 | 680 |
| 2007-01-24 | 138 | 141 | 138 | 140 | 32,270,500 | 700 |
| 2007-01-23 | 132 | 140 | 131 | 139 | 33,340,500 | 695 |
| 2007-01-22 | 133 | 134 | 131 | 132 | 6,927,500 | 660 |
| 2007-01-19 | 134 | 134 | 131 | 132 | 13,242,000 | 660 |
| 2007-01-18 | 132 | 136 | 130 | 133 | 37,411,500 | 665 |
| 2007-01-17 | 123 | 132 | 122 | 132 | 56,695,500 | 660 |
| 2007-01-16 | 119 | 121 | 116 | 120 | 14,256,500 | 600 |
| 2007-01-15 | 116 | 118 | 116 | 118 | 5,493,000 | 590 |
| 2007-01-12 | 115 | 117 | 114 | 115 | 8,646,000 | 575 |
| 2007-01-11 | 116 | 117 | 113 | 114 | 10,422,000 | 570 |
| 2007-01-10 | 118 | 118 | 115 | 116 | 8,969,000 | 580 |
| 2007-01-09 | 115 | 118 | 114 | 118 | 8,192,000 | 590 |
| 2007-01-05 | 114 | 116 | 113 | 114 | 11,345,000 | 570 |
| 2007-01-04 | 113 | 115 | 112 | 113 | 4,003,500 | 565 |
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
