7004 カナデビア(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 662 | 670 | 659 | 667 | 761,700 | 667 |
| 2015-12-29 | 647 | 661 | 644 | 660 | 644,900 | 660 |
| 2015-12-28 | 648 | 658 | 647 | 654 | 917,700 | 654 |
| 2015-12-25 | 650 | 652 | 633 | 639 | 983,600 | 639 |
| 2015-12-24 | 654 | 667 | 650 | 651 | 759,300 | 651 |
| 2015-12-22 | 659 | 659 | 650 | 656 | 694,200 | 656 |
| 2015-12-21 | 658 | 661 | 650 | 657 | 1,007,400 | 657 |
| 2015-12-18 | 680 | 689 | 662 | 666 | 1,742,800 | 666 |
| 2015-12-17 | 678 | 689 | 678 | 685 | 1,044,000 | 685 |
| 2015-12-16 | 663 | 675 | 663 | 671 | 646,300 | 671 |
| 2015-12-15 | 672 | 672 | 655 | 661 | 780,300 | 661 |
| 2015-12-14 | 658 | 669 | 646 | 667 | 926,700 | 667 |
| 2015-12-11 | 683 | 683 | 673 | 676 | 1,163,500 | 676 |
| 2015-12-10 | 681 | 681 | 663 | 663 | 767,000 | 663 |
| 2015-12-09 | 672 | 677 | 667 | 673 | 734,500 | 673 |
| 2015-12-08 | 686 | 690 | 670 | 674 | 964,100 | 674 |
| 2015-12-07 | 689 | 694 | 688 | 689 | 610,500 | 689 |
| 2015-12-04 | 683 | 688 | 679 | 686 | 804,500 | 686 |
| 2015-12-03 | 689 | 695 | 687 | 694 | 615,600 | 694 |
| 2015-12-02 | 680 | 690 | 678 | 689 | 781,900 | 689 |
| 2015-12-01 | 682 | 685 | 675 | 682 | 1,235,300 | 682 |
| 2015-11-30 | 693 | 693 | 676 | 680 | 912,500 | 680 |
| 2015-11-27 | 691 | 697 | 688 | 695 | 898,300 | 695 |
| 2015-11-26 | 690 | 692 | 683 | 688 | 690,900 | 688 |
| 2015-11-25 | 690 | 692 | 684 | 687 | 701,100 | 687 |
| 2015-11-24 | 679 | 690 | 679 | 688 | 849,100 | 688 |
| 2015-11-20 | 674 | 679 | 670 | 679 | 960,000 | 679 |
| 2015-11-19 | 670 | 675 | 667 | 673 | 1,317,000 | 673 |
| 2015-11-18 | 670 | 676 | 667 | 670 | 853,900 | 670 |
| 2015-11-17 | 657 | 670 | 657 | 667 | 1,103,900 | 667 |
| 2015-11-16 | 641 | 653 | 636 | 652 | 788,900 | 652 |
| 2015-11-13 | 649 | 651 | 642 | 651 | 781,300 | 651 |
| 2015-11-12 | 646 | 657 | 637 | 655 | 1,005,200 | 655 |
| 2015-11-11 | 648 | 657 | 644 | 651 | 1,045,900 | 651 |
| 2015-11-10 | 642 | 647 | 636 | 645 | 1,063,700 | 645 |
| 2015-11-09 | 648 | 648 | 640 | 645 | 1,315,200 | 645 |
| 2015-11-06 | 648 | 650 | 641 | 646 | 1,021,600 | 646 |
| 2015-11-05 | 651 | 652 | 642 | 648 | 1,206,000 | 648 |
| 2015-11-04 | 658 | 672 | 650 | 650 | 1,407,500 | 650 |
| 2015-11-02 | 655 | 656 | 631 | 648 | 2,052,700 | 648 |
| 2015-10-30 | 667 | 673 | 658 | 665 | 1,008,900 | 665 |
| 2015-10-29 | 680 | 684 | 640 | 674 | 1,395,600 | 674 |
| 2015-10-28 | 684 | 686 | 680 | 684 | 508,900 | 684 |
| 2015-10-27 | 697 | 698 | 683 | 685 | 675,800 | 685 |
| 2015-10-26 | 698 | 704 | 693 | 694 | 828,300 | 694 |
| 2015-10-23 | 693 | 705 | 685 | 688 | 1,912,000 | 688 |
| 2015-10-22 | 679 | 687 | 676 | 681 | 971,800 | 681 |
| 2015-10-21 | 670 | 683 | 666 | 681 | 753,000 | 681 |
| 2015-10-20 | 674 | 675 | 666 | 669 | 423,100 | 669 |
| 2015-10-19 | 679 | 680 | 665 | 673 | 931,400 | 673 |
| 2015-10-16 | 678 | 683 | 674 | 675 | 655,300 | 675 |
| 2015-10-15 | 666 | 683 | 666 | 673 | 1,302,500 | 673 |
| 2015-10-14 | 679 | 681 | 663 | 667 | 1,100,900 | 667 |
| 2015-10-13 | 685 | 695 | 675 | 679 | 1,656,200 | 679 |
| 2015-10-09 | 656 | 670 | 656 | 666 | 1,252,300 | 666 |
| 2015-10-08 | 642 | 656 | 637 | 647 | 1,512,000 | 647 |
| 2015-10-07 | 614 | 639 | 614 | 636 | 1,243,500 | 636 |
| 2015-10-06 | 615 | 626 | 610 | 612 | 1,094,400 | 612 |
| 2015-10-05 | 607 | 615 | 604 | 608 | 1,214,600 | 608 |
| 2015-10-02 | 617 | 617 | 597 | 603 | 1,984,500 | 603 |
| 2015-10-01 | 625 | 634 | 607 | 627 | 1,203,500 | 627 |
| 2015-09-30 | 610 | 626 | 610 | 619 | 776,500 | 619 |
| 2015-09-29 | 630 | 630 | 603 | 608 | 1,533,900 | 608 |
| 2015-09-28 | 646 | 647 | 634 | 636 | 640,600 | 636 |
| 2015-09-25 | 618 | 639 | 617 | 638 | 1,390,500 | 638 |
| 2015-09-24 | 626 | 635 | 616 | 621 | 1,125,000 | 621 |
| 2015-09-18 | 640 | 642 | 630 | 635 | 1,077,700 | 635 |
| 2015-09-17 | 645 | 656 | 643 | 646 | 1,171,600 | 646 |
| 2015-09-16 | 640 | 641 | 631 | 637 | 950,900 | 637 |
| 2015-09-15 | 647 | 647 | 632 | 635 | 1,002,300 | 635 |
| 2015-09-14 | 657 | 659 | 639 | 645 | 863,400 | 645 |
| 2015-09-11 | 644 | 652 | 644 | 649 | 1,249,800 | 649 |
| 2015-09-10 | 638 | 657 | 634 | 654 | 1,245,500 | 654 |
| 2015-09-09 | 641 | 650 | 631 | 650 | 1,783,800 | 650 |
| 2015-09-08 | 621 | 642 | 619 | 628 | 1,801,700 | 628 |
| 2015-09-07 | 616 | 624 | 605 | 620 | 1,314,100 | 620 |
| 2015-09-04 | 622 | 625 | 607 | 620 | 1,452,000 | 620 |
| 2015-09-03 | 620 | 627 | 614 | 620 | 1,344,200 | 620 |
| 2015-09-02 | 617 | 629 | 606 | 614 | 1,635,400 | 614 |
| 2015-09-01 | 627 | 634 | 618 | 624 | 1,527,900 | 624 |
| 2015-08-31 | 626 | 635 | 619 | 630 | 1,392,500 | 630 |
| 2015-08-28 | 609 | 637 | 609 | 626 | 1,376,000 | 626 |
| 2015-08-27 | 592 | 609 | 589 | 597 | 1,754,300 | 597 |
| 2015-08-26 | 564 | 586 | 562 | 585 | 1,735,000 | 585 |
| 2015-08-25 | 559 | 594 | 551 | 561 | 1,920,800 | 561 |
| 2015-08-24 | 601 | 609 | 587 | 587 | 1,512,400 | 587 |
| 2015-08-21 | 614 | 626 | 613 | 616 | 1,327,500 | 616 |
| 2015-08-20 | 639 | 640 | 628 | 631 | 768,300 | 631 |
| 2015-08-19 | 639 | 649 | 639 | 644 | 824,400 | 644 |
| 2015-08-18 | 637 | 661 | 637 | 642 | 1,169,500 | 642 |
| 2015-08-17 | 630 | 636 | 626 | 634 | 680,000 | 634 |
| 2015-08-14 | 631 | 634 | 625 | 630 | 958,000 | 630 |
| 2015-08-13 | 639 | 645 | 633 | 635 | 1,087,700 | 635 |
| 2015-08-12 | 649 | 655 | 636 | 646 | 1,222,200 | 646 |
| 2015-08-11 | 651 | 657 | 647 | 649 | 979,600 | 649 |
| 2015-08-10 | 650 | 654 | 645 | 654 | 588,800 | 654 |
| 2015-08-07 | 650 | 655 | 649 | 654 | 555,000 | 654 |
| 2015-08-06 | 646 | 653 | 646 | 648 | 704,900 | 648 |
| 2015-08-05 | 655 | 656 | 644 | 645 | 1,452,000 | 645 |
| 2015-08-04 | 662 | 664 | 645 | 652 | 1,665,900 | 652 |
| 2015-08-03 | 674 | 683 | 669 | 671 | 1,831,700 | 671 |
| 2015-07-31 | 650 | 657 | 649 | 653 | 618,300 | 653 |
| 2015-07-30 | 646 | 656 | 644 | 649 | 683,900 | 649 |
| 2015-07-29 | 661 | 661 | 641 | 645 | 858,100 | 645 |
| 2015-07-28 | 651 | 660 | 650 | 657 | 524,100 | 657 |
| 2015-07-27 | 663 | 665 | 656 | 662 | 629,500 | 662 |
| 2015-07-24 | 676 | 676 | 662 | 665 | 602,600 | 665 |
| 2015-07-23 | 682 | 682 | 664 | 674 | 743,900 | 674 |
| 2015-07-22 | 686 | 686 | 676 | 677 | 532,700 | 677 |
| 2015-07-21 | 693 | 695 | 685 | 689 | 512,400 | 689 |
| 2015-07-17 | 688 | 690 | 683 | 689 | 471,300 | 689 |
| 2015-07-16 | 690 | 692 | 683 | 686 | 800,600 | 686 |
| 2015-07-15 | 695 | 695 | 681 | 688 | 821,000 | 688 |
| 2015-07-14 | 690 | 700 | 689 | 695 | 724,400 | 695 |
| 2015-07-13 | 680 | 685 | 677 | 684 | 770,800 | 684 |
| 2015-07-10 | 682 | 683 | 668 | 678 | 1,370,100 | 678 |
| 2015-07-09 | 684 | 687 | 648 | 686 | 1,727,100 | 686 |
| 2015-07-08 | 710 | 710 | 688 | 688 | 1,331,200 | 688 |
| 2015-07-07 | 711 | 714 | 709 | 710 | 584,300 | 710 |
| 2015-07-06 | 708 | 715 | 706 | 709 | 1,280,200 | 709 |
| 2015-07-03 | 712 | 723 | 709 | 721 | 1,169,000 | 721 |
| 2015-07-02 | 706 | 716 | 706 | 709 | 889,000 | 709 |
| 2015-07-01 | 701 | 706 | 696 | 698 | 635,100 | 698 |
| 2015-06-30 | 688 | 699 | 688 | 698 | 1,015,100 | 698 |
| 2015-06-29 | 688 | 695 | 682 | 686 | 1,354,900 | 686 |
| 2015-06-26 | 710 | 712 | 703 | 708 | 773,600 | 708 |
| 2015-06-25 | 715 | 721 | 709 | 711 | 844,100 | 711 |
| 2015-06-24 | 720 | 722 | 715 | 721 | 796,900 | 721 |
| 2015-06-23 | 712 | 717 | 706 | 717 | 649,400 | 717 |
| 2015-06-22 | 707 | 713 | 705 | 709 | 721,400 | 709 |
| 2015-06-19 | 715 | 720 | 709 | 709 | 1,412,100 | 709 |
| 2015-06-18 | 732 | 733 | 710 | 711 | 1,125,200 | 711 |
| 2015-06-17 | 738 | 747 | 731 | 734 | 1,191,900 | 734 |
| 2015-06-16 | 739 | 739 | 729 | 731 | 729,700 | 731 |
| 2015-06-15 | 731 | 742 | 729 | 741 | 974,100 | 741 |
| 2015-06-12 | 740 | 741 | 733 | 736 | 1,195,700 | 736 |
| 2015-06-11 | 720 | 739 | 720 | 737 | 2,468,900 | 737 |
| 2015-06-10 | 701 | 709 | 698 | 701 | 859,800 | 701 |
| 2015-06-09 | 712 | 718 | 702 | 702 | 1,018,900 | 702 |
| 2015-06-08 | 705 | 716 | 703 | 716 | 1,117,100 | 716 |
| 2015-06-05 | 716 | 718 | 704 | 709 | 780,400 | 709 |
| 2015-06-04 | 712 | 722 | 711 | 714 | 1,246,800 | 714 |
| 2015-06-03 | 704 | 712 | 703 | 710 | 906,800 | 710 |
| 2015-06-02 | 704 | 711 | 704 | 706 | 885,600 | 706 |
| 2015-06-01 | 697 | 708 | 697 | 704 | 1,149,500 | 704 |
| 2015-05-29 | 700 | 702 | 692 | 696 | 1,252,700 | 696 |
| 2015-05-28 | 706 | 714 | 703 | 706 | 1,054,600 | 706 |
| 2015-05-27 | 695 | 711 | 694 | 709 | 1,360,100 | 709 |
| 2015-05-26 | 703 | 704 | 692 | 698 | 1,448,800 | 698 |
| 2015-05-25 | 701 | 705 | 697 | 705 | 1,091,500 | 705 |
| 2015-05-22 | 690 | 703 | 688 | 699 | 1,362,500 | 699 |
| 2015-05-21 | 690 | 695 | 688 | 692 | 826,200 | 692 |
| 2015-05-20 | 689 | 692 | 684 | 688 | 796,500 | 688 |
| 2015-05-19 | 687 | 691 | 682 | 687 | 1,004,000 | 687 |
| 2015-05-18 | 681 | 689 | 677 | 686 | 1,196,700 | 686 |
| 2015-05-15 | 690 | 694 | 671 | 674 | 1,654,500 | 674 |
| 2015-05-14 | 693 | 700 | 686 | 688 | 1,414,600 | 688 |
| 2015-05-13 | 687 | 700 | 685 | 695 | 1,844,300 | 695 |
| 2015-05-12 | 672 | 710 | 670 | 694 | 3,839,500 | 694 |
| 2015-05-11 | 664 | 672 | 662 | 664 | 970,900 | 664 |
| 2015-05-08 | 656 | 662 | 651 | 661 | 734,400 | 661 |
| 2015-05-07 | 655 | 664 | 653 | 655 | 687,700 | 655 |
| 2015-05-01 | 656 | 658 | 651 | 655 | 745,500 | 655 |
| 2015-04-30 | 665 | 670 | 660 | 663 | 974,600 | 663 |
| 2015-04-28 | 663 | 669 | 663 | 667 | 866,400 | 667 |
| 2015-04-27 | 661 | 668 | 660 | 663 | 942,700 | 663 |
| 2015-04-24 | 660 | 664 | 656 | 662 | 788,900 | 662 |
| 2015-04-23 | 658 | 664 | 655 | 658 | 809,900 | 658 |
| 2015-04-22 | 656 | 662 | 654 | 656 | 782,400 | 656 |
| 2015-04-21 | 652 | 656 | 647 | 655 | 1,241,100 | 655 |
| 2015-04-20 | 651 | 660 | 650 | 653 | 808,600 | 653 |
| 2015-04-17 | 654 | 665 | 653 | 658 | 1,877,200 | 658 |
| 2015-04-16 | 640 | 657 | 639 | 656 | 1,788,200 | 656 |
| 2015-04-15 | 641 | 643 | 633 | 640 | 1,101,100 | 640 |
| 2015-04-14 | 620 | 644 | 619 | 640 | 2,398,200 | 640 |
| 2015-04-13 | 614 | 619 | 614 | 619 | 994,700 | 619 |
| 2015-04-10 | 624 | 626 | 611 | 612 | 1,962,700 | 612 |
| 2015-04-09 | 630 | 633 | 623 | 627 | 886,000 | 627 |
| 2015-04-08 | 629 | 635 | 629 | 630 | 1,012,300 | 630 |
| 2015-04-07 | 623 | 630 | 621 | 627 | 868,100 | 627 |
| 2015-04-06 | 630 | 630 | 621 | 624 | 791,200 | 624 |
| 2015-04-03 | 627 | 633 | 625 | 633 | 605,000 | 633 |
| 2015-04-02 | 612 | 632 | 612 | 627 | 1,603,400 | 627 |
| 2015-04-01 | 619 | 626 | 613 | 616 | 1,622,600 | 616 |
| 2015-03-31 | 628 | 635 | 620 | 620 | 1,526,400 | 620 |
| 2015-03-30 | 614 | 627 | 611 | 623 | 1,417,400 | 623 |
| 2015-03-27 | 619 | 632 | 608 | 613 | 1,691,600 | 613 |
| 2015-03-26 | 638 | 638 | 629 | 631 | 961,700 | 631 |
| 2015-03-25 | 642 | 643 | 632 | 636 | 907,000 | 636 |
| 2015-03-24 | 634 | 644 | 631 | 640 | 971,400 | 640 |
| 2015-03-23 | 626 | 635 | 625 | 633 | 768,700 | 633 |
| 2015-03-20 | 630 | 631 | 622 | 626 | 1,420,400 | 626 |
| 2015-03-19 | 639 | 639 | 627 | 628 | 1,536,800 | 628 |
| 2015-03-18 | 637 | 641 | 633 | 639 | 1,000,900 | 639 |
| 2015-03-17 | 638 | 639 | 629 | 632 | 1,147,700 | 632 |
| 2015-03-16 | 635 | 638 | 629 | 631 | 1,200,100 | 631 |
| 2015-03-13 | 639 | 642 | 634 | 635 | 1,952,200 | 635 |
| 2015-03-12 | 634 | 637 | 627 | 632 | 1,343,300 | 632 |
| 2015-03-11 | 631 | 637 | 625 | 632 | 1,534,200 | 632 |
| 2015-03-10 | 645 | 652 | 630 | 637 | 1,809,000 | 637 |
| 2015-03-09 | 649 | 650 | 645 | 646 | 1,032,200 | 646 |
| 2015-03-06 | 648 | 658 | 647 | 655 | 953,100 | 655 |
| 2015-03-05 | 652 | 655 | 647 | 650 | 963,900 | 650 |
| 2015-03-04 | 656 | 657 | 644 | 653 | 1,117,000 | 653 |
| 2015-03-03 | 677 | 677 | 652 | 655 | 1,554,400 | 655 |
| 2015-03-02 | 675 | 679 | 662 | 672 | 1,208,000 | 672 |
| 2015-02-27 | 680 | 684 | 669 | 675 | 1,568,800 | 675 |
| 2015-02-26 | 688 | 688 | 672 | 683 | 811,000 | 683 |
| 2015-02-25 | 691 | 693 | 682 | 684 | 884,800 | 684 |
| 2015-02-24 | 694 | 696 | 690 | 691 | 813,600 | 691 |
| 2015-02-23 | 693 | 695 | 685 | 692 | 771,700 | 692 |
| 2015-02-20 | 686 | 692 | 685 | 687 | 722,900 | 687 |
| 2015-02-19 | 690 | 695 | 684 | 687 | 776,200 | 687 |
| 2015-02-18 | 695 | 703 | 691 | 692 | 1,198,700 | 692 |
| 2015-02-17 | 667 | 693 | 667 | 690 | 1,199,900 | 690 |
| 2015-02-16 | 670 | 677 | 661 | 673 | 1,281,600 | 673 |
| 2015-02-13 | 676 | 677 | 666 | 670 | 1,019,000 | 670 |
| 2015-02-12 | 674 | 683 | 671 | 675 | 1,296,200 | 675 |
| 2015-02-10 | 664 | 671 | 662 | 669 | 1,096,900 | 669 |
| 2015-02-09 | 662 | 672 | 661 | 669 | 985,500 | 669 |
| 2015-02-06 | 665 | 668 | 657 | 659 | 961,100 | 659 |
| 2015-02-05 | 670 | 675 | 650 | 666 | 1,957,600 | 666 |
| 2015-02-04 | 660 | 668 | 659 | 666 | 1,817,200 | 666 |
| 2015-02-03 | 649 | 671 | 645 | 649 | 2,040,000 | 649 |
| 2015-02-02 | 641 | 645 | 637 | 640 | 1,071,000 | 640 |
| 2015-01-30 | 655 | 665 | 647 | 650 | 1,265,900 | 650 |
| 2015-01-29 | 669 | 673 | 656 | 659 | 968,100 | 659 |
| 2015-01-28 | 655 | 678 | 652 | 674 | 1,054,000 | 674 |
| 2015-01-27 | 666 | 668 | 657 | 664 | 873,100 | 664 |
| 2015-01-26 | 650 | 664 | 648 | 662 | 666,700 | 662 |
| 2015-01-23 | 653 | 660 | 645 | 660 | 1,472,900 | 660 |
| 2015-01-22 | 645 | 647 | 636 | 643 | 719,800 | 643 |
| 2015-01-21 | 653 | 653 | 638 | 644 | 1,224,500 | 644 |
| 2015-01-20 | 646 | 658 | 642 | 657 | 918,800 | 657 |
| 2015-01-19 | 649 | 653 | 640 | 644 | 748,200 | 644 |
| 2015-01-16 | 639 | 643 | 631 | 642 | 1,249,900 | 642 |
| 2015-01-15 | 639 | 650 | 636 | 648 | 1,041,800 | 648 |
| 2015-01-14 | 651 | 651 | 633 | 636 | 1,352,100 | 636 |
| 2015-01-13 | 660 | 660 | 641 | 651 | 1,548,300 | 651 |
| 2015-01-09 | 681 | 683 | 664 | 668 | 1,281,300 | 668 |
| 2015-01-08 | 678 | 681 | 671 | 674 | 1,168,800 | 674 |
| 2015-01-07 | 671 | 680 | 670 | 671 | 1,500,300 | 671 |
| 2015-01-06 | 688 | 691 | 677 | 678 | 1,616,600 | 678 |
| 2015-01-05 | 701 | 711 | 693 | 703 | 1,217,500 | 703 |
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
