7004 カナデビア(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	798	805	795	805	1,060,100	805
2013-12-27	782	795	770	795	1,201,100	795
2013-12-26	770	784	767	780	882,300	780
2013-12-25	768	768	761	764	1,104,100	764
2013-12-24	771	775	769	774	1,059,900	774
2013-12-20	774	780	771	774	880,100	774
2013-12-19	785	788	779	781	977,000	781
2013-12-18	767	784	762	784	1,152,800	784
2013-12-17	765	773	765	770	631,900	770
2013-12-16	781	783	762	763	784,400	763
2013-12-13	782	791	774	780	1,507,300	780
2013-12-12	777	787	775	785	1,035,700	785
2013-12-11	788	791	782	788	710,200	788
2013-12-10	798	798	788	795	698,200	795
2013-12-09	797	802	792	799	1,537,900	799
2013-12-06	772	795	771	792	1,548,000	792
2013-12-05	780	791	775	776	1,851,100	776
2013-12-04	774	785	768	782	2,137,100	782
2013-12-03	782	783	771	779	2,321,900	779
2013-12-02	789	795	775	778	2,003,800	778
2013-11-29	803	805	791	804	1,291,800	804
2013-11-28	792	800	786	800	1,037,000	800
2013-11-27	794	799	780	781	1,291,000	781
2013-11-26	797	805	793	800	1,460,900	800
2013-11-25	794	799	789	798	1,418,600	798
2013-11-22	777	795	775	795	2,193,900	795
2013-11-21	785	787	776	780	1,146,000	780
2013-11-20	785	790	783	785	715,500	785
2013-11-19	800	800	783	786	778,200	786
2013-11-18	805	806	797	802	676,600	802
2013-11-15	806	808	799	803	1,003,200	803
2013-11-14	806	808	798	800	1,098,200	800
2013-11-13	798	807	793	804	1,523,600	804
2013-11-12	782	799	777	799	1,710,900	799
2013-11-11	783	783	773	780	614,000	780
2013-11-08	761	782	761	779	925,900	779
2013-11-07	776	776	763	773	1,009,200	773
2013-11-06	764	780	763	777	847,200	777
2013-11-05	765	780	761	763	1,055,500	763
2013-11-01	765	766	750	763	1,291,600	763
2013-10-31	777	784	768	779	922,100	779
2013-10-30	780	788	775	784	1,243,500	784
2013-10-29	765	782	763	777	1,018,600	777
2013-10-28	772	781	763	772	812,400	772
2013-10-25	773	773	755	758	1,186,200	758
2013-10-24	764	777	756	773	793,600	773
2013-10-23	793	794	764	764	760,800	764
2013-10-22	795	795	787	789	463,400	789
2013-10-21	788	799	785	796	591,400	796
2013-10-18	786	795	781	788	623,500	788
2013-10-17	799	799	779	789	832,200	789
2013-10-16	785	796	784	787	916,900	787
2013-10-15	785	791	780	785	1,191,600	785
2013-10-11	763	786	761	782	1,535,100	782
2013-10-10	749	756	744	756	941,100	756
2013-10-09	738	749	734	749	718,600	749
2013-10-08	740	748	738	745	963,000	745
2013-10-07	751	753	742	742	1,099,600	742
2013-10-04	762	762	750	751	959,300	751
2013-10-03	752	772	752	762	1,178,400	762
2013-10-02	781	789	757	760	1,598,100	760
2013-10-01	769	785	760	777	1,671,500	777
2013-09-30	755	780	754	769	1,267,900	769
2013-09-27	754	769	750	768	1,304,000	768
2013-09-26	750	757	724	756	1,302,200	756
2013-09-25	154	155	152	153	3,657,500	765
2013-09-24	154	156	152	155	7,318,500	775
2013-09-20	156	157	154	156	5,401,000	780
2013-09-19	153	156	152	156	6,327,000	780
2013-09-18	153	154	151	153	5,671,000	765
2013-09-17	155	155	151	153	2,544,500	765
2013-09-13	153	155	151	155	11,543,500	775
2013-09-12	150	153	149	153	7,488,500	765
2013-09-11	149	151	148	149	6,308,000	745
2013-09-10	149	150	147	149	7,675,500	745
2013-09-09	149	150	147	149	3,206,000	745
2013-09-06	147	148	145	146	3,949,000	730
2013-09-05	148	149	146	148	3,118,500	740
2013-09-04	146	148	145	148	2,105,500	740
2013-09-03	147	148	146	148	3,132,500	740
2013-09-02	144	145	144	144	1,537,000	720
2013-08-30	146	146	143	144	2,142,500	720
2013-08-29	145	148	143	144	3,576,500	720
2013-08-28	143	146	143	144	5,358,500	720
2013-08-27	151	152	150	150	1,807,000	750
2013-08-26	153	153	149	152	1,953,500	760
2013-08-23	151	153	150	152	3,365,500	760
2013-08-22	149	149	146	148	2,517,500	740
2013-08-21	149	152	148	148	2,056,000	740
2013-08-20	152	154	149	149	2,737,500	745
2013-08-19	151	154	151	152	2,166,500	760
2013-08-16	150	155	149	151	3,273,000	755
2013-08-15	154	155	151	152	3,213,500	760
2013-08-14	153	156	152	155	2,880,500	775
2013-08-13	150	153	149	152	3,297,000	760
2013-08-12	147	150	146	149	1,995,000	745
2013-08-09	147	149	147	147	2,883,000	735
2013-08-08	149	152	147	147	4,116,000	735
2013-08-07	147	152	146	149	4,946,000	745
2013-08-06	150	150	146	149	5,771,000	745
2013-08-05	148	151	143	149	5,995,500	745
2013-08-02	155	158	154	158	2,981,500	790
2013-08-01	150	153	150	153	3,027,000	765
2013-07-31	150	154	149	150	2,478,000	750
2013-07-30	148	153	148	152	2,784,000	760
2013-07-29	153	154	147	149	3,678,000	745
2013-07-26	157	157	155	155	1,873,500	775
2013-07-25	161	161	158	158	1,889,500	790
2013-07-24	159	160	158	159	2,061,500	795
2013-07-23	160	161	159	159	2,186,500	795
2013-07-22	159	161	157	161	3,024,500	805
2013-07-19	161	161	154	157	5,675,000	785
2013-07-18	160	160	158	160	3,274,500	800
2013-07-17	160	161	158	159	3,623,500	795
2013-07-16	159	162	156	162	7,403,000	810
2013-07-12	158	158	155	158	5,944,000	790
2013-07-11	152	159	152	157	7,501,500	785
2013-07-10	152	159	151	153	11,589,000	765
2013-07-09	148	151	146	150	5,033,500	750
2013-07-08	149	150	145	145	4,178,000	725
2013-07-05	145	149	144	147	4,328,500	735
2013-07-04	143	144	142	143	2,666,000	715
2013-07-03	146	146	143	143	4,227,000	715
2013-07-02	145	147	144	147	5,588,500	735
2013-07-01	140	144	139	144	4,484,000	720
2013-06-28	136	140	135	140	5,218,000	700
2013-06-27	134	136	130	135	4,295,000	675
2013-06-26	137	138	132	133	2,992,500	665
2013-06-25	137	138	133	135	4,592,000	675
2013-06-24	140	140	136	136	2,913,000	680
2013-06-21	139	142	136	138	12,993,000	690
2013-06-20	143	146	142	142	3,858,000	710
2013-06-19	145	147	143	145	3,689,000	725
2013-06-18	142	143	140	140	1,989,000	700
2013-06-17	138	142	137	141	3,198,000	705
2013-06-14	136	139	136	137	7,074,500	685
2013-06-13	140	140	135	135	4,874,000	675
2013-06-12	140	144	137	143	4,471,500	715
2013-06-11	144	145	142	142	5,412,000	710
2013-06-10	140	144	140	143	6,183,500	715
2013-06-07	136	138	131	135	8,921,500	675
2013-06-06	143	147	139	140	9,576,500	700
2013-06-05	153	156	149	149	5,928,500	745
2013-06-04	150	154	146	153	8,596,500	765
2013-06-03	155	157	151	152	6,606,000	760
2013-05-31	162	163	156	159	6,729,000	795
2013-05-30	162	164	159	160	8,605,000	800
2013-05-29	168	168	163	165	6,392,500	825
2013-05-28	161	166	160	165	9,590,500	825
2013-05-27	165	166	160	162	7,897,000	810
2013-05-24	176	178	165	170	12,855,500	850
2013-05-23	188	188	165	169	23,679,000	845
2013-05-22	191	197	185	187	29,982,000	935
2013-05-21	167	181	165	180	45,046,000	900
2013-05-20	164	165	163	165	10,692,000	825
2013-05-17	158	163	156	163	9,428,500	815
2013-05-16	160	161	154	156	8,294,500	780
2013-05-15	161	161	159	160	4,299,500	800
2013-05-14	159	160	157	159	6,628,500	795
2013-05-13	159	160	158	158	3,127,500	790
2013-05-10	163	163	158	158	9,902,500	790
2013-05-09	166	167	163	164	6,471,500	820
2013-05-08	164	166	162	164	7,867,000	820
2013-05-07	164	167	162	164	10,851,000	820
2013-05-02	160	162	159	162	2,285,500	810
2013-05-01	162	163	160	160	4,997,000	800
2013-04-30	159	165	159	162	15,471,000	810
2013-04-26	160	161	157	157	5,021,500	785
2013-04-25	160	161	158	159	4,600,500	795
2013-04-24	161	161	159	161	5,242,000	805
2013-04-23	160	161	158	159	5,399,000	795
2013-04-22	157	160	156	160	13,555,000	800
2013-04-19	153	154	151	152	5,895,500	760
2013-04-18	154	157	153	154	6,424,500	770
2013-04-17	156	158	155	155	7,143,000	775
2013-04-16	156	159	155	156	6,456,500	780
2013-04-15	161	162	159	160	3,602,000	800
2013-04-12	164	164	161	163	8,441,000	815
2013-04-11	167	169	162	163	12,689,000	815
2013-04-10	163	168	162	165	20,056,500	825
2013-04-09	163	164	161	162	10,670,000	810
2013-04-08	162	163	160	163	8,285,500	815
2013-04-05	157	162	156	161	23,042,000	805
2013-04-04	148	152	146	152	6,534,000	760
2013-04-03	146	149	146	148	4,290,500	740
2013-04-02	145	149	142	147	7,114,500	735
2013-04-01	156	156	146	147	4,650,000	735
2013-03-29	157	157	154	154	3,557,000	770
2013-03-28	157	158	154	157	5,713,000	785
2013-03-27	154	158	154	158	4,103,000	790
2013-03-26	154	155	152	154	3,759,000	770
2013-03-25	158	159	153	154	7,159,000	770
2013-03-22	157	159	157	157	3,165,500	785
2013-03-21	157	159	155	159	6,163,500	795
2013-03-19	156	158	155	155	4,594,500	775
2013-03-18	158	158	156	156	3,320,500	780
2013-03-15	160	161	158	159	5,057,000	795
2013-03-14	157	161	157	161	7,143,500	805
2013-03-13	155	158	155	156	5,288,500	780
2013-03-12	160	161	157	157	4,573,000	785
2013-03-11	162	163	159	160	8,362,000	800
2013-03-08	155	161	154	160	14,715,000	800
2013-03-07	157	158	155	156	6,459,500	780
2013-03-06	165	165	157	157	12,071,000	785
2013-03-05	162	163	156	163	13,747,000	815
2013-03-04	167	168	159	160	36,845,500	800
2013-03-01	144	144	141	142	3,808,000	710
2013-02-28	140	145	139	144	11,362,000	720
2013-02-27	139	139	137	137	3,573,000	685
2013-02-26	138	141	137	138	6,253,500	690
2013-02-25	139	142	138	142	5,715,000	710
2013-02-22	134	137	133	136	6,743,500	680
2013-02-21	133	134	132	132	2,114,000	660
2013-02-20	137	137	132	134	3,852,000	670
2013-02-19	135	137	134	136	2,627,000	680
2013-02-18	133	136	133	134	2,973,500	670
2013-02-15	132	133	128	133	4,244,500	665
2013-02-14	136	137	133	135	3,990,000	675
2013-02-13	140	141	132	137	5,882,500	685
2013-02-12	144	145	141	141	3,490,000	705
2013-02-08	144	145	140	141	5,942,000	705
2013-02-07	147	151	144	146	10,118,500	730
2013-02-06	145	150	144	147	9,129,000	735
2013-02-05	150	150	143	144	11,529,500	720
2013-02-04	148	152	147	151	9,545,000	755
2013-02-01	147	148	145	145	2,552,500	725
2013-01-31	141	147	141	146	13,196,000	730
2013-01-30	140	142	139	142	2,516,000	710
2013-01-29	140	141	139	139	3,458,000	695
2013-01-28	144	144	141	141	3,529,000	705
2013-01-25	144	144	140	142	5,614,000	710
2013-01-24	141	144	140	142	13,799,000	710
2013-01-23	140	143	139	141	6,022,500	705
2013-01-22	139	143	138	141	10,269,000	705
2013-01-21	139	140	135	138	7,779,000	690
2013-01-18	134	140	133	140	13,525,000	700
2013-01-17	132	134	129	130	13,491,000	650
2013-01-16	129	131	129	130	5,337,500	650
2013-01-15	130	131	128	128	3,885,000	640
2013-01-11	131	132	126	129	7,474,000	645
2013-01-10	131	133	128	129	6,626,500	645
2013-01-09	127	131	125	130	8,145,500	650
2013-01-08	125	130	124	126	7,298,500	630
2013-01-07	125	126	123	124	4,108,000	620
2013-01-04	126	126	124	125	3,169,000	625

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30