7004 カナデビア(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 81 | 82 | 80 | 81 | 2,297,000 | 405 |
| 2008-12-29 | 79 | 81 | 78 | 81 | 2,963,000 | 405 |
| 2008-12-26 | 79 | 80 | 79 | 79 | 1,078,500 | 395 |
| 2008-12-25 | 78 | 80 | 78 | 80 | 1,057,000 | 400 |
| 2008-12-24 | 80 | 81 | 78 | 78 | 3,163,000 | 390 |
| 2008-12-22 | 80 | 81 | 79 | 80 | 3,667,000 | 400 |
| 2008-12-19 | 79 | 81 | 78 | 79 | 3,931,500 | 395 |
| 2008-12-18 | 81 | 81 | 78 | 78 | 7,515,000 | 390 |
| 2008-12-17 | 85 | 86 | 80 | 82 | 6,782,000 | 410 |
| 2008-12-16 | 82 | 88 | 80 | 85 | 10,940,000 | 425 |
| 2008-12-15 | 80 | 82 | 79 | 82 | 2,225,500 | 410 |
| 2008-12-12 | 81 | 82 | 77 | 78 | 7,691,000 | 390 |
| 2008-12-11 | 83 | 84 | 79 | 83 | 5,303,500 | 415 |
| 2008-12-10 | 78 | 84 | 77 | 82 | 7,521,500 | 410 |
| 2008-12-09 | 76 | 79 | 75 | 79 | 4,929,000 | 395 |
| 2008-12-08 | 73 | 77 | 73 | 77 | 2,907,500 | 385 |
| 2008-12-05 | 72 | 73 | 72 | 72 | 2,201,500 | 360 |
| 2008-12-04 | 74 | 75 | 73 | 74 | 4,210,500 | 370 |
| 2008-12-03 | 74 | 75 | 74 | 74 | 1,703,500 | 370 |
| 2008-12-02 | 74 | 76 | 73 | 73 | 4,104,500 | 365 |
| 2008-12-01 | 77 | 78 | 76 | 77 | 2,008,000 | 385 |
| 2008-11-28 | 75 | 78 | 75 | 78 | 2,787,500 | 390 |
| 2008-11-27 | 79 | 79 | 76 | 78 | 2,142,500 | 390 |
| 2008-11-26 | 77 | 78 | 76 | 78 | 1,368,000 | 390 |
| 2008-11-25 | 81 | 82 | 76 | 79 | 3,981,000 | 395 |
| 2008-11-21 | 71 | 78 | 71 | 77 | 5,357,500 | 385 |
| 2008-11-20 | 78 | 78 | 75 | 75 | 3,774,000 | 375 |
| 2008-11-19 | 81 | 82 | 79 | 80 | 3,048,000 | 400 |
| 2008-11-18 | 80 | 82 | 80 | 81 | 2,309,500 | 405 |
| 2008-11-17 | 82 | 83 | 80 | 81 | 3,927,500 | 405 |
| 2008-11-14 | 85 | 85 | 81 | 82 | 5,145,000 | 410 |
| 2008-11-13 | 81 | 83 | 80 | 80 | 5,751,000 | 400 |
| 2008-11-12 | 84 | 86 | 83 | 85 | 3,745,000 | 425 |
| 2008-11-11 | 86 | 88 | 85 | 85 | 3,140,500 | 425 |
| 2008-11-10 | 86 | 90 | 86 | 88 | 6,909,500 | 440 |
| 2008-11-07 | 82 | 86 | 82 | 83 | 13,603,000 | 415 |
| 2008-11-06 | 88 | 92 | 88 | 88 | 7,339,000 | 440 |
| 2008-11-05 | 88 | 97 | 87 | 95 | 14,118,500 | 475 |
| 2008-11-04 | 83 | 85 | 82 | 85 | 4,564,000 | 425 |
| 2008-10-31 | 84 | 84 | 81 | 82 | 6,351,000 | 410 |
| 2008-10-30 | 76 | 83 | 76 | 83 | 9,816,500 | 415 |
| 2008-10-29 | 81 | 83 | 74 | 77 | 11,214,500 | 385 |
| 2008-10-28 | 68 | 77 | 67 | 76 | 7,934,000 | 380 |
| 2008-10-27 | 68 | 74 | 67 | 69 | 9,099,500 | 345 |
| 2008-10-24 | 79 | 79 | 69 | 71 | 9,018,000 | 355 |
| 2008-10-23 | 76 | 80 | 76 | 80 | 6,924,500 | 400 |
| 2008-10-22 | 84 | 84 | 81 | 81 | 3,881,500 | 405 |
| 2008-10-21 | 87 | 88 | 85 | 85 | 6,299,000 | 425 |
| 2008-10-20 | 81 | 84 | 80 | 83 | 5,620,500 | 415 |
| 2008-10-17 | 80 | 82 | 78 | 80 | 5,608,000 | 400 |
| 2008-10-16 | 80 | 81 | 77 | 77 | 12,608,000 | 385 |
| 2008-10-15 | 88 | 90 | 83 | 87 | 8,623,500 | 435 |
| 2008-10-14 | 92 | 93 | 85 | 91 | 15,309,000 | 455 |
| 2008-10-10 | 71 | 75 | 66 | 73 | 15,949,500 | 365 |
| 2008-10-09 | 74 | 80 | 74 | 76 | 14,954,500 | 380 |
| 2008-10-08 | 78 | 80 | 73 | 74 | 12,644,500 | 370 |
| 2008-10-07 | 77 | 84 | 75 | 81 | 18,849,500 | 405 |
| 2008-10-06 | 96 | 97 | 80 | 83 | 20,814,500 | 415 |
| 2008-10-03 | 100 | 102 | 99 | 99 | 7,098,500 | 495 |
| 2008-10-02 | 106 | 107 | 102 | 103 | 5,728,500 | 515 |
| 2008-10-01 | 110 | 111 | 106 | 107 | 6,491,000 | 535 |
| 2008-09-30 | 105 | 109 | 105 | 108 | 7,417,000 | 540 |
| 2008-09-29 | 115 | 117 | 111 | 111 | 4,361,000 | 555 |
| 2008-09-26 | 117 | 118 | 114 | 115 | 2,757,000 | 575 |
| 2008-09-25 | 116 | 117 | 114 | 117 | 2,428,000 | 585 |
| 2008-09-24 | 116 | 117 | 115 | 116 | 2,861,500 | 580 |
| 2008-09-22 | 120 | 121 | 117 | 118 | 4,546,000 | 590 |
| 2008-09-19 | 115 | 119 | 115 | 118 | 8,727,000 | 590 |
| 2008-09-18 | 108 | 115 | 108 | 114 | 8,186,000 | 570 |
| 2008-09-17 | 112 | 113 | 110 | 111 | 6,313,000 | 555 |
| 2008-09-16 | 104 | 110 | 104 | 110 | 17,442,500 | 550 |
| 2008-09-12 | 114 | 114 | 112 | 113 | 5,770,500 | 565 |
| 2008-09-11 | 113 | 113 | 111 | 112 | 3,373,500 | 560 |
| 2008-09-10 | 108 | 113 | 108 | 113 | 5,565,500 | 565 |
| 2008-09-09 | 116 | 117 | 111 | 112 | 5,815,000 | 560 |
| 2008-09-08 | 114 | 115 | 113 | 113 | 4,759,500 | 565 |
| 2008-09-05 | 105 | 112 | 105 | 111 | 8,051,000 | 555 |
| 2008-09-04 | 116 | 116 | 111 | 111 | 6,421,000 | 555 |
| 2008-09-03 | 119 | 119 | 115 | 117 | 6,172,000 | 585 |
| 2008-09-02 | 117 | 122 | 116 | 118 | 13,125,500 | 590 |
| 2008-09-01 | 116 | 118 | 116 | 116 | 3,564,000 | 580 |
| 2008-08-29 | 117 | 118 | 116 | 118 | 2,810,500 | 590 |
| 2008-08-28 | 118 | 118 | 115 | 116 | 2,818,000 | 580 |
| 2008-08-27 | 117 | 118 | 115 | 116 | 2,437,500 | 580 |
| 2008-08-26 | 117 | 118 | 116 | 118 | 2,706,500 | 590 |
| 2008-08-25 | 120 | 120 | 117 | 118 | 3,410,000 | 590 |
| 2008-08-22 | 117 | 118 | 116 | 118 | 2,298,000 | 590 |
| 2008-08-21 | 119 | 120 | 117 | 117 | 4,763,000 | 585 |
| 2008-08-20 | 117 | 120 | 116 | 119 | 3,674,000 | 595 |
| 2008-08-19 | 117 | 119 | 116 | 118 | 5,276,500 | 590 |
| 2008-08-18 | 117 | 121 | 116 | 121 | 6,684,500 | 605 |
| 2008-08-15 | 117 | 118 | 116 | 118 | 3,359,500 | 590 |
| 2008-08-14 | 115 | 119 | 115 | 115 | 5,031,500 | 575 |
| 2008-08-13 | 117 | 118 | 115 | 117 | 4,943,500 | 585 |
| 2008-08-12 | 120 | 120 | 117 | 118 | 6,833,000 | 590 |
| 2008-08-11 | 117 | 121 | 115 | 119 | 25,428,000 | 595 |
| 2008-08-08 | 109 | 110 | 106 | 107 | 17,179,500 | 535 |
| 2008-08-07 | 116 | 116 | 110 | 111 | 6,075,000 | 555 |
| 2008-08-06 | 113 | 117 | 113 | 116 | 7,892,500 | 580 |
| 2008-08-05 | 111 | 114 | 109 | 110 | 9,575,000 | 550 |
| 2008-08-04 | 118 | 119 | 112 | 113 | 8,581,000 | 565 |
| 2008-08-01 | 121 | 122 | 117 | 118 | 5,936,000 | 590 |
| 2008-07-31 | 125 | 125 | 122 | 123 | 2,749,000 | 615 |
| 2008-07-30 | 124 | 125 | 122 | 123 | 3,696,000 | 615 |
| 2008-07-29 | 122 | 123 | 120 | 122 | 3,692,000 | 610 |
| 2008-07-28 | 126 | 127 | 124 | 124 | 3,216,000 | 620 |
| 2008-07-25 | 126 | 126 | 124 | 125 | 3,552,000 | 625 |
| 2008-07-24 | 127 | 129 | 126 | 128 | 8,225,000 | 640 |
| 2008-07-23 | 124 | 127 | 123 | 126 | 9,212,000 | 630 |
| 2008-07-22 | 122 | 123 | 120 | 122 | 5,667,500 | 610 |
| 2008-07-18 | 121 | 123 | 119 | 120 | 4,000,000 | 600 |
| 2008-07-17 | 119 | 121 | 117 | 120 | 7,689,000 | 600 |
| 2008-07-16 | 116 | 119 | 115 | 116 | 6,656,000 | 580 |
| 2008-07-15 | 118 | 119 | 116 | 117 | 6,025,000 | 585 |
| 2008-07-14 | 119 | 122 | 119 | 119 | 5,434,500 | 595 |
| 2008-07-11 | 120 | 122 | 119 | 120 | 6,215,000 | 600 |
| 2008-07-10 | 117 | 121 | 117 | 120 | 5,317,000 | 600 |
| 2008-07-09 | 122 | 123 | 118 | 119 | 5,998,000 | 595 |
| 2008-07-08 | 122 | 122 | 117 | 119 | 7,434,000 | 595 |
| 2008-07-07 | 119 | 123 | 118 | 122 | 6,926,000 | 610 |
| 2008-07-04 | 117 | 120 | 117 | 120 | 7,031,000 | 600 |
| 2008-07-03 | 114 | 119 | 113 | 117 | 13,411,500 | 585 |
| 2008-07-02 | 123 | 123 | 119 | 119 | 5,905,000 | 595 |
| 2008-07-01 | 121 | 124 | 121 | 122 | 4,720,500 | 610 |
| 2008-06-30 | 121 | 122 | 120 | 120 | 7,973,500 | 600 |
| 2008-06-27 | 120 | 124 | 118 | 122 | 9,853,500 | 610 |
| 2008-06-26 | 128 | 129 | 125 | 125 | 7,136,500 | 625 |
| 2008-06-25 | 129 | 129 | 125 | 129 | 7,273,000 | 645 |
| 2008-06-24 | 125 | 131 | 125 | 130 | 6,672,500 | 650 |
| 2008-06-23 | 127 | 128 | 124 | 126 | 17,002,000 | 630 |
| 2008-06-20 | 136 | 136 | 129 | 131 | 10,374,000 | 655 |
| 2008-06-19 | 136 | 137 | 134 | 135 | 4,444,500 | 675 |
| 2008-06-18 | 136 | 138 | 135 | 138 | 4,816,500 | 690 |
| 2008-06-17 | 138 | 139 | 136 | 137 | 6,024,000 | 685 |
| 2008-06-16 | 137 | 138 | 134 | 138 | 7,202,000 | 690 |
| 2008-06-13 | 135 | 136 | 131 | 134 | 13,686,500 | 670 |
| 2008-06-12 | 134 | 137 | 132 | 134 | 17,550,000 | 670 |
| 2008-06-11 | 140 | 140 | 135 | 139 | 12,954,000 | 695 |
| 2008-06-10 | 146 | 147 | 135 | 139 | 27,956,500 | 695 |
| 2008-06-09 | 138 | 146 | 138 | 143 | 14,157,500 | 715 |
| 2008-06-06 | 148 | 149 | 144 | 146 | 18,665,000 | 730 |
| 2008-06-05 | 150 | 150 | 140 | 144 | 32,985,000 | 720 |
| 2008-06-04 | 140 | 150 | 140 | 148 | 47,117,000 | 740 |
| 2008-06-03 | 138 | 139 | 137 | 138 | 10,261,000 | 690 |
| 2008-06-02 | 138 | 140 | 138 | 140 | 22,190,000 | 700 |
| 2008-05-30 | 131 | 137 | 131 | 137 | 19,342,000 | 685 |
| 2008-05-29 | 127 | 131 | 126 | 129 | 10,658,500 | 645 |
| 2008-05-28 | 131 | 131 | 125 | 125 | 10,955,000 | 625 |
| 2008-05-27 | 131 | 132 | 127 | 130 | 11,987,500 | 650 |
| 2008-05-26 | 133 | 135 | 129 | 130 | 12,685,500 | 650 |
| 2008-05-23 | 138 | 139 | 134 | 134 | 15,617,000 | 670 |
| 2008-05-22 | 135 | 138 | 132 | 138 | 18,896,000 | 690 |
| 2008-05-21 | 138 | 143 | 136 | 138 | 31,241,000 | 690 |
| 2008-05-20 | 136 | 141 | 135 | 141 | 22,335,500 | 705 |
| 2008-05-19 | 135 | 138 | 132 | 136 | 18,384,500 | 680 |
| 2008-05-16 | 139 | 139 | 130 | 132 | 23,600,000 | 660 |
| 2008-05-15 | 135 | 139 | 133 | 136 | 29,204,000 | 680 |
| 2008-05-14 | 133 | 136 | 131 | 132 | 29,372,000 | 660 |
| 2008-05-13 | 128 | 129 | 126 | 129 | 10,465,500 | 645 |
| 2008-05-12 | 126 | 128 | 122 | 125 | 12,343,000 | 625 |
| 2008-05-09 | 131 | 133 | 125 | 128 | 22,632,500 | 640 |
| 2008-05-08 | 125 | 134 | 123 | 129 | 43,332,500 | 645 |
| 2008-05-07 | 114 | 126 | 114 | 125 | 37,176,500 | 625 |
| 2008-05-02 | 112 | 112 | 110 | 112 | 6,236,000 | 560 |
| 2008-05-01 | 110 | 112 | 110 | 110 | 6,093,000 | 550 |
| 2008-04-30 | 110 | 112 | 109 | 109 | 9,285,000 | 545 |
| 2008-04-28 | 108 | 111 | 107 | 110 | 10,295,000 | 550 |
| 2008-04-25 | 108 | 109 | 107 | 107 | 4,993,000 | 535 |
| 2008-04-24 | 108 | 109 | 107 | 107 | 5,340,500 | 535 |
| 2008-04-23 | 105 | 109 | 105 | 107 | 8,714,500 | 535 |
| 2008-04-22 | 108 | 110 | 105 | 106 | 9,361,500 | 530 |
| 2008-04-21 | 111 | 111 | 108 | 109 | 9,169,500 | 545 |
| 2008-04-18 | 108 | 109 | 107 | 109 | 6,177,000 | 545 |
| 2008-04-17 | 110 | 111 | 106 | 106 | 10,421,500 | 530 |
| 2008-04-16 | 107 | 109 | 106 | 108 | 6,282,000 | 540 |
| 2008-04-15 | 104 | 106 | 103 | 105 | 4,239,500 | 525 |
| 2008-04-14 | 103 | 106 | 102 | 103 | 6,032,000 | 515 |
| 2008-04-11 | 103 | 106 | 102 | 106 | 6,605,000 | 530 |
| 2008-04-10 | 105 | 106 | 102 | 102 | 13,881,000 | 510 |
| 2008-04-09 | 110 | 110 | 105 | 106 | 7,331,000 | 530 |
| 2008-04-08 | 111 | 114 | 109 | 110 | 16,163,000 | 550 |
| 2008-04-07 | 105 | 111 | 104 | 111 | 17,192,000 | 555 |
| 2008-04-04 | 106 | 106 | 104 | 105 | 6,543,000 | 525 |
| 2008-04-03 | 104 | 107 | 103 | 107 | 14,545,000 | 535 |
| 2008-04-02 | 101 | 105 | 101 | 104 | 17,805,000 | 520 |
| 2008-04-01 | 100 | 101 | 99 | 100 | 3,278,500 | 500 |
| 2008-03-31 | 99 | 101 | 98 | 98 | 4,220,500 | 490 |
| 2008-03-28 | 99 | 100 | 97 | 100 | 8,740,000 | 500 |
| 2008-03-27 | 99 | 100 | 97 | 98 | 8,387,500 | 490 |
| 2008-03-26 | 100 | 100 | 99 | 100 | 2,017,500 | 500 |
| 2008-03-25 | 101 | 101 | 99 | 100 | 6,298,000 | 500 |
| 2008-03-24 | 100 | 102 | 99 | 100 | 5,126,000 | 500 |
| 2008-03-21 | 99 | 101 | 98 | 101 | 7,831,500 | 505 |
| 2008-03-19 | 99 | 100 | 98 | 99 | 7,807,500 | 495 |
| 2008-03-18 | 96 | 98 | 95 | 96 | 6,349,500 | 480 |
| 2008-03-17 | 96 | 97 | 95 | 96 | 8,808,500 | 480 |
| 2008-03-14 | 100 | 101 | 98 | 98 | 11,996,500 | 490 |
| 2008-03-13 | 101 | 102 | 98 | 99 | 10,374,500 | 495 |
| 2008-03-12 | 106 | 107 | 102 | 103 | 12,165,500 | 515 |
| 2008-03-11 | 97 | 102 | 96 | 102 | 20,413,000 | 510 |
| 2008-03-10 | 104 | 104 | 99 | 99 | 12,854,500 | 495 |
| 2008-03-07 | 102 | 108 | 101 | 104 | 24,295,000 | 520 |
| 2008-03-06 | 102 | 104 | 101 | 103 | 11,768,500 | 515 |
| 2008-03-05 | 101 | 102 | 100 | 101 | 6,288,000 | 505 |
| 2008-03-04 | 102 | 104 | 99 | 99 | 19,692,500 | 495 |
| 2008-03-03 | 105 | 105 | 100 | 101 | 16,705,000 | 505 |
| 2008-02-29 | 110 | 111 | 108 | 108 | 10,984,500 | 540 |
| 2008-02-28 | 109 | 113 | 109 | 112 | 14,762,000 | 560 |
| 2008-02-27 | 109 | 112 | 108 | 110 | 13,426,000 | 550 |
| 2008-02-26 | 111 | 112 | 106 | 108 | 15,630,000 | 540 |
| 2008-02-25 | 106 | 110 | 105 | 109 | 15,440,500 | 545 |
| 2008-02-22 | 104 | 106 | 103 | 104 | 6,704,500 | 520 |
| 2008-02-21 | 105 | 107 | 103 | 107 | 8,830,000 | 535 |
| 2008-02-20 | 107 | 108 | 102 | 103 | 14,178,000 | 515 |
| 2008-02-19 | 112 | 112 | 106 | 107 | 13,826,500 | 535 |
| 2008-02-18 | 109 | 112 | 108 | 109 | 11,082,000 | 545 |
| 2008-02-15 | 105 | 110 | 104 | 109 | 16,453,000 | 545 |
| 2008-02-14 | 106 | 108 | 104 | 108 | 12,786,500 | 540 |
| 2008-02-13 | 104 | 105 | 102 | 103 | 4,471,000 | 515 |
| 2008-02-12 | 102 | 104 | 100 | 102 | 10,562,000 | 510 |
| 2008-02-08 | 105 | 106 | 100 | 101 | 10,517,500 | 505 |
| 2008-02-07 | 107 | 109 | 104 | 105 | 13,800,500 | 525 |
| 2008-02-06 | 110 | 110 | 107 | 107 | 12,641,500 | 535 |
| 2008-02-05 | 114 | 116 | 113 | 113 | 10,916,000 | 565 |
| 2008-02-04 | 116 | 117 | 114 | 115 | 9,430,000 | 575 |
| 2008-02-01 | 117 | 119 | 111 | 112 | 17,048,500 | 560 |
| 2008-01-31 | 110 | 117 | 109 | 117 | 16,141,500 | 585 |
| 2008-01-30 | 115 | 117 | 110 | 112 | 21,125,500 | 560 |
| 2008-01-29 | 116 | 117 | 113 | 115 | 10,657,500 | 575 |
| 2008-01-28 | 112 | 116 | 111 | 112 | 17,210,500 | 560 |
| 2008-01-25 | 111 | 114 | 110 | 113 | 20,866,000 | 565 |
| 2008-01-24 | 103 | 108 | 102 | 108 | 26,200,500 | 540 |
| 2008-01-23 | 103 | 105 | 99 | 100 | 24,181,500 | 500 |
| 2008-01-22 | 99 | 102 | 97 | 98 | 30,795,500 | 490 |
| 2008-01-21 | 110 | 111 | 105 | 105 | 24,411,500 | 525 |
| 2008-01-18 | 105 | 115 | 105 | 114 | 30,094,000 | 570 |
| 2008-01-17 | 110 | 113 | 105 | 111 | 20,248,500 | 555 |
| 2008-01-16 | 106 | 113 | 103 | 107 | 37,319,500 | 535 |
| 2008-01-15 | 116 | 119 | 109 | 109 | 28,623,000 | 545 |
| 2008-01-11 | 129 | 132 | 120 | 121 | 30,201,000 | 605 |
| 2008-01-10 | 131 | 132 | 126 | 127 | 21,376,500 | 635 |
| 2008-01-09 | 130 | 133 | 128 | 133 | 27,074,500 | 665 |
| 2008-01-08 | 136 | 138 | 132 | 135 | 17,354,500 | 675 |
| 2008-01-07 | 142 | 144 | 135 | 137 | 16,706,500 | 685 |
| 2008-01-04 | 143 | 146 | 141 | 144 | 8,057,000 | 720 |
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
