7004 カナデビア(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	613	614	603	611	1,024,600	611
2016-12-29	613	616	609	613	1,109,300	613
2016-12-28	611	620	610	618	987,900	618
2016-12-27	608	613	603	606	1,408,500	606
2016-12-26	618	619	609	610	795,100	610
2016-12-22	624	624	613	617	991,400	617
2016-12-21	628	629	618	619	1,067,000	619
2016-12-20	626	632	621	628	1,408,400	628
2016-12-19	626	630	619	622	1,054,100	622
2016-12-16	625	633	624	633	1,419,900	633
2016-12-15	622	627	618	619	1,034,200	619
2016-12-14	625	627	615	617	1,260,100	617
2016-12-13	627	629	619	622	1,094,100	622
2016-12-12	632	639	620	624	1,517,800	624
2016-12-09	624	628	622	627	1,372,700	627
2016-12-08	619	625	619	625	1,278,400	625
2016-12-07	613	616	611	614	1,082,200	614
2016-12-06	618	622	615	618	1,125,000	618
2016-12-05	610	615	607	614	1,095,300	614
2016-12-02	613	619	612	618	1,153,800	618
2016-12-01	615	626	614	617	1,974,800	617
2016-11-30	610	612	604	607	1,207,500	607
2016-11-29	611	613	608	610	857,300	610
2016-11-28	609	616	601	613	1,902,600	613
2016-11-25	612	622	612	619	2,063,700	619
2016-11-24	601	613	601	609	1,639,600	609
2016-11-22	597	599	592	598	810,000	598
2016-11-21	592	600	587	599	1,396,900	599
2016-11-18	595	598	591	592	1,103,800	592
2016-11-17	592	596	583	594	1,808,800	594
2016-11-16	588	599	586	598	1,683,400	598
2016-11-15	576	586	575	584	2,061,500	584
2016-11-14	562	575	561	569	1,282,900	569
2016-11-11	559	569	557	558	2,003,700	558
2016-11-10	541	560	538	555	2,053,100	555
2016-11-09	558	559	519	527	3,347,100	527
2016-11-08	540	552	538	548	2,447,100	548
2016-11-07	525	538	525	536	2,016,000	536
2016-11-04	516	516	509	514	1,158,900	514
2016-11-02	529	529	516	519	1,290,500	519
2016-11-01	527	534	527	532	1,206,600	532
2016-10-31	529	530	525	529	792,700	529
2016-10-28	528	534	528	531	944,200	531
2016-10-27	523	530	522	526	879,400	526
2016-10-26	516	524	514	522	1,168,100	522
2016-10-25	516	522	515	515	850,100	515
2016-10-24	516	519	513	515	665,600	515
2016-10-21	519	523	515	517	1,178,000	517
2016-10-20	515	518	510	518	1,318,300	518
2016-10-19	515	515	510	512	973,500	512
2016-10-17	510	517	510	515	726,900	515
2016-10-13	515	518	508	514	1,163,200	514
2016-10-12	512	520	512	515	788,300	515
2016-10-11	521	523	514	520	990,000	520
2016-10-07	517	519	514	516	695,200	516
2016-10-06	521	525	521	521	860,700	521
2016-10-05	513	518	510	517	1,335,300	517
2016-10-04	513	518	509	510	1,193,700	510
2016-10-03	514	514	509	512	1,113,000	512
2016-09-30	517	517	509	510	1,460,100	510
2016-09-29	514	527	512	523	1,492,100	523
2016-09-28	520	520	505	508	1,302,600	508
2016-09-27	507	514	503	514	1,279,100	514
2016-09-26	521	521	511	513	1,180,500	513
2016-09-23	525	529	520	522	995,300	522
2016-09-21	521	526	509	526	1,829,700	526
2016-09-20	507	521	507	514	889,900	514
2016-09-16	509	519	498	516	1,323,500	516
2016-09-15	514	514	505	507	1,032,300	507
2016-09-14	518	521	515	516	694,800	516
2016-09-13	523	526	517	521	830,400	521
2016-09-12	520	524	519	523	930,700	523
2016-09-09	526	530	521	527	1,051,100	527
2016-09-08	530	533	523	526	841,600	526
2016-09-07	527	528	522	527	806,900	527
2016-09-06	526	532	524	530	652,100	530
2016-09-05	533	535	522	525	1,454,200	525
2016-09-02	537	538	532	533	1,026,500	533
2016-09-01	539	549	538	541	994,900	541
2016-08-31	534	541	533	540	1,058,300	540
2016-08-30	531	536	527	535	803,400	535
2016-08-29	534	541	534	539	1,225,500	539
2016-08-26	524	528	519	528	1,056,700	528
2016-08-25	525	527	524	524	777,200	524
2016-08-24	512	525	511	523	988,900	523
2016-08-23	522	523	510	511	932,600	511
2016-08-22	520	525	516	523	706,400	523
2016-08-19	514	524	513	515	1,090,600	515
2016-08-18	519	521	512	512	1,073,300	512
2016-08-17	511	522	510	521	1,076,600	521
2016-08-16	522	530	514	514	1,156,900	514
2016-08-15	521	524	518	518	536,900	518
2016-08-12	522	525	517	520	1,031,800	520
2016-08-10	517	520	515	519	772,500	519
2016-08-09	522	524	514	518	1,206,700	518
2016-08-08	522	528	520	524	1,352,900	524
2016-08-05	514	531	514	519	1,944,300	519
2016-08-04	513	518	500	514	2,250,100	514
2016-08-03	506	507	496	503	1,585,000	503
2016-08-02	518	520	511	516	1,019,900	516
2016-08-01	521	524	510	521	1,465,000	521
2016-07-29	522	529	514	525	1,605,600	525
2016-07-28	523	527	519	525	775,600	525
2016-07-27	523	531	520	526	1,464,500	526
2016-07-26	520	520	509	516	1,074,700	516
2016-07-25	531	533	525	526	1,083,000	526
2016-07-22	537	540	525	528	1,393,400	528
2016-07-21	541	550	541	544	1,227,000	544
2016-07-20	538	541	531	537	1,587,500	537
2016-07-19	535	542	534	539	1,912,500	539
2016-07-15	516	537	515	525	2,121,600	525
2016-07-14	508	515	505	513	891,300	513
2016-07-13	514	520	510	512	1,426,000	512
2016-07-12	493	509	493	500	1,384,300	500
2016-07-11	472	486	472	483	1,301,300	483
2016-07-08	465	472	462	464	1,389,400	464
2016-07-07	472	473	460	462	1,091,200	462
2016-07-06	479	480	463	469	1,198,300	469
2016-07-05	487	488	480	483	862,500	483
2016-07-04	488	496	483	488	998,600	488
2016-07-01	496	497	486	488	1,006,400	488
2016-06-30	497	501	490	492	1,429,400	492
2016-06-29	495	497	486	492	1,373,100	492
2016-06-28	485	495	476	491	1,118,600	491
2016-06-27	488	498	485	498	1,496,200	498
2016-06-24	534	536	481	485	2,015,000	485
2016-06-23	521	525	516	524	996,900	524
2016-06-22	531	536	517	518	1,899,600	518
2016-06-21	516	523	512	521	1,211,600	521
2016-06-20	532	532	516	520	2,428,100	520
2016-06-17	511	543	504	543	3,401,100	543
2016-06-16	520	522	503	505	1,678,900	505
2016-06-15	511	523	511	517	1,431,500	517
2016-06-14	516	517	506	510	1,493,100	510
2016-06-13	520	525	510	510	1,471,700	510
2016-06-10	531	542	526	527	1,507,800	527
2016-06-09	540	541	527	532	2,112,200	532
2016-06-08	551	554	543	547	1,686,400	547
2016-06-07	551	559	545	552	1,365,800	552
2016-06-06	549	552	544	547	875,000	547
2016-06-03	559	560	553	559	1,042,300	559
2016-06-02	564	566	551	556	1,357,100	556
2016-06-01	572	575	563	564	1,264,200	564
2016-05-31	573	579	567	576	1,537,200	576
2016-05-30	572	577	567	577	1,010,100	577
2016-05-27	576	578	571	574	812,100	574
2016-05-26	580	582	570	574	1,271,800	574
2016-05-25	586	587	575	579	1,201,700	579
2016-05-24	585	585	573	579	1,360,000	579
2016-05-23	592	593	580	585	1,373,900	585
2016-05-20	584	597	580	595	1,382,900	595
2016-05-19	593	597	584	586	2,122,800	586
2016-05-18	599	602	588	600	1,647,000	600
2016-05-17	591	604	576	601	2,093,500	601
2016-05-16	592	600	590	592	1,483,700	592
2016-05-13	605	609	595	601	2,372,400	601
2016-05-12	587	619	581	610	3,637,300	610
2016-05-11	568	575	556	557	1,142,800	557
2016-05-10	548	561	541	559	1,323,300	559
2016-05-09	554	559	546	551	894,200	551
2016-05-06	552	566	543	549	1,215,900	549
2016-05-02	542	550	540	547	1,086,200	547
2016-04-28	580	588	561	562	1,830,500	562
2016-04-27	574	580	572	576	820,000	576
2016-04-26	576	580	565	571	1,101,100	571
2016-04-25	586	587	575	578	1,188,200	578
2016-04-22	576	580	568	580	963,900	580
2016-04-21	580	583	573	577	1,074,700	577
2016-04-20	570	575	565	566	1,051,300	566
2016-04-19	556	564	550	564	1,293,800	564
2016-04-18	533	548	533	541	901,000	541
2016-04-15	568	571	550	553	1,979,100	553
2016-04-14	544	564	542	563	2,392,300	563
2016-04-13	525	542	525	539	2,147,200	539
2016-04-12	505	523	505	520	1,308,700	520
2016-04-11	495	507	488	505	1,625,900	505
2016-04-08	482	503	479	496	1,895,100	496
2016-04-07	496	501	490	494	994,600	494
2016-04-06	498	505	494	499	947,900	499
2016-04-05	518	518	498	503	1,090,100	503
2016-04-04	515	529	512	522	1,339,800	522
2016-04-01	537	537	510	512	1,213,400	512
2016-03-31	536	540	531	534	1,053,800	534
2016-03-30	540	546	534	536	1,107,800	536
2016-03-29	539	547	539	542	820,800	542
2016-03-28	541	548	536	544	937,200	544
2016-03-25	542	543	534	540	658,400	540
2016-03-24	544	546	534	536	1,060,700	536
2016-03-23	555	558	543	547	990,300	547
2016-03-22	551	560	548	555	685,100	555
2016-03-18	546	551	540	543	934,100	543
2016-03-17	555	559	539	544	960,400	544
2016-03-16	556	558	547	549	789,700	549
2016-03-15	557	563	554	559	1,082,400	559
2016-03-14	564	565	553	557	1,280,600	557
2016-03-11	542	556	537	554	1,782,100	554
2016-03-10	553	559	546	556	1,007,600	556
2016-03-09	552	554	541	549	1,256,200	549
2016-03-08	575	577	555	566	1,027,600	566
2016-03-07	584	586	575	579	703,700	579
2016-03-04	577	593	573	579	1,438,000	579
2016-03-03	562	576	558	573	1,060,900	573
2016-03-02	554	564	550	562	1,051,100	562
2016-03-01	536	539	523	537	1,221,900	537
2016-02-29	553	555	538	538	1,209,800	538
2016-02-26	539	558	537	540	1,611,800	540
2016-02-25	517	531	517	525	1,095,500	525
2016-02-24	509	516	503	513	1,149,700	513
2016-02-23	517	525	512	514	1,081,800	514
2016-02-22	512	518	508	514	1,203,800	514
2016-02-19	532	538	507	512	1,852,000	512
2016-02-18	534	541	527	533	1,878,300	533
2016-02-17	533	546	516	525	1,337,000	525
2016-02-16	521	549	519	537	1,311,600	537
2016-02-15	509	532	506	526	1,945,700	526
2016-02-12	491	497	477	481	1,624,000	481
2016-02-10	522	527	500	509	1,437,600	509
2016-02-09	544	547	524	525	1,761,100	525
2016-02-08	557	569	548	563	1,849,100	563
2016-02-05	556	566	551	561	1,157,700	561
2016-02-04	566	572	556	558	1,248,900	558
2016-02-03	581	581	568	574	1,935,700	574
2016-02-02	594	603	583	588	2,051,000	588
2016-02-01	626	626	610	614	1,565,200	614
2016-01-29	598	610	581	608	1,989,800	608
2016-01-28	593	596	584	589	768,200	589
2016-01-27	586	596	582	591	766,200	591
2016-01-26	583	584	572	573	820,200	573
2016-01-25	600	600	580	593	913,800	593
2016-01-22	563	585	563	585	1,076,600	585
2016-01-21	560	583	547	547	1,463,000	547
2016-01-20	584	587	562	565	1,082,300	565
2016-01-19	583	596	579	590	750,900	590
2016-01-18	574	584	567	582	922,200	582
2016-01-15	606	613	589	590	1,058,800	590
2016-01-14	591	601	587	596	1,253,000	596
2016-01-13	599	616	597	611	825,300	611
2016-01-12	608	608	588	591	1,204,900	591
2016-01-08	607	620	603	614	962,400	614
2016-01-07	632	635	616	616	920,800	616
2016-01-06	649	652	631	637	919,800	637
2016-01-05	646	658	642	650	731,600	650
2016-01-04	668	670	648	651	1,148,000	651

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