カナデビア(7004)の株価時系列情報
カナデビア(7004)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 154 | 154 | 152 | 153 | 521,000 |
1983/12/27 | 154 | 155 | 152 | 152 | 819,000 |
1983/12/26 | 154 | 154 | 151 | 153 | 238,000 |
1983/12/24 | 153 | 153 | 151 | 151 | 348,000 |
1983/12/23 | 151 | 153 | 151 | 152 | 496,000 |
1983/12/22 | 153 | 153 | 150 | 151 | 1,072,000 |
1983/12/21 | 153 | 155 | 151 | 152 | 3,061,000 |
1983/12/20 | 150 | 154 | 147 | 153 | 2,342,000 |
1983/12/19 | 144 | 149 | 144 | 149 | 477,000 |
1983/12/17 | 146 | 150 | 146 | 149 | 660,000 |
1983/12/16 | 144 | 146 | 144 | 146 | 453,000 |
1983/12/15 | 143 | 144 | 143 | 144 | 361,000 |
1983/12/14 | 144 | 145 | 143 | 143 | 410,000 |
1983/12/13 | 143 | 144 | 143 | 144 | 240,000 |
1983/12/12 | 143 | 145 | 142 | 143 | 496,000 |
1983/12/09 | 142 | 143 | 141 | 143 | 3,625,000 |
1983/12/08 | 143 | 144 | 142 | 143 | 205,000 |
1983/12/07 | 143 | 144 | 142 | 144 | 426,000 |
1983/12/06 | 143 | 144 | 142 | 142 | 395,000 |
1983/12/05 | 143 | 144 | 142 | 142 | 158,000 |
1983/12/03 | 143 | 144 | 142 | 142 | 245,000 |
1983/12/02 | 143 | 143 | 142 | 143 | 446,000 |
1983/12/01 | 143 | 143 | 142 | 142 | 364,000 |
1983/11/30 | 143 | 144 | 143 | 143 | 1,340,000 |
1983/11/29 | 144 | 144 | 143 | 143 | 248,000 |
1983/11/28 | 143 | 145 | 143 | 143 | 359,000 |
1983/11/26 | 143 | 144 | 143 | 143 | 176,000 |
1983/11/25 | 144 | 145 | 143 | 143 | 267,000 |
1983/11/24 | 145 | 145 | 143 | 143 | 201,000 |
1983/11/22 | 144 | 145 | 143 | 145 | 194,000 |
1983/11/21 | 144 | 145 | 143 | 144 | 259,000 |
1983/11/19 | 144 | 146 | 144 | 144 | 166,000 |
1983/11/18 | 144 | 145 | 144 | 145 | 1,013,000 |
1983/11/17 | 143 | 145 | 143 | 144 | 670,000 |
1983/11/16 | 145 | 145 | 143 | 143 | 297,000 |
1983/11/15 | 143 | 146 | 143 | 145 | 374,000 |
1983/11/14 | 143 | 145 | 143 | 143 | 629,000 |
1983/11/11 | 146 | 146 | 143 | 143 | 680,000 |
1983/11/10 | 145 | 146 | 145 | 146 | 544,000 |
1983/11/09 | 146 | 150 | 145 | 145 | 2,657,000 |
1983/11/08 | 146 | 147 | 146 | 146 | 430,000 |
1983/11/07 | 145 | 147 | 145 | 146 | 733,000 |
1983/11/05 | 146 | 147 | 145 | 146 | 590,000 |
1983/11/04 | 145 | 148 | 145 | 146 | 492,000 |
1983/11/02 | 148 | 149 | 144 | 145 | 735,000 |
1983/11/01 | 145 | 150 | 144 | 147 | 377,000 |
1983/10/31 | 144 | 145 | 144 | 144 | 254,000 |
1983/10/29 | 144 | 145 | 143 | 143 | 711,000 |
1983/10/28 | 144 | 144 | 143 | 144 | 616,000 |
1983/10/27 | 144 | 145 | 143 | 145 | 686,000 |
1983/10/26 | 143 | 146 | 143 | 143 | 1,153,000 |
1983/10/25 | 144 | 145 | 143 | 144 | 1,677,000 |
1983/10/24 | 144 | 145 | 144 | 144 | 841,000 |
1983/10/22 | 145 | 146 | 144 | 145 | 1,900,000 |
1983/10/21 | 145 | 146 | 145 | 145 | 1,237,000 |
1983/10/20 | 146 | 147 | 145 | 145 | 478,000 |
1983/10/19 | 146 | 147 | 146 | 146 | 651,000 |
1983/10/18 | 147 | 148 | 146 | 146 | 438,000 |
1983/10/17 | 146 | 147 | 145 | 146 | 710,000 |
1983/10/15 | 145 | 146 | 145 | 146 | 346,000 |
1983/10/14 | 147 | 147 | 145 | 145 | 549,000 |
1983/10/13 | 147 | 147 | 146 | 146 | 599,000 |
1983/10/12 | 147 | 148 | 147 | 147 | 108,000 |
1983/10/11 | 148 | 149 | 146 | 146 | 270,000 |
1983/10/07 | 149 | 150 | 148 | 148 | 465,000 |
1983/10/06 | 148 | 150 | 148 | 149 | 634,000 |
1983/10/05 | 148 | 150 | 148 | 148 | 533,000 |
1983/10/04 | 150 | 151 | 148 | 148 | 569,000 |
1983/10/03 | 149 | 152 | 149 | 150 | 719,000 |
1983/10/01 | 149 | 150 | 149 | 149 | 301,000 |
1983/09/30 | 150 | 151 | 149 | 150 | 229,000 |
1983/09/29 | 152 | 152 | 149 | 150 | 841,000 |
1983/09/28 | 152 | 152 | 151 | 152 | 798,000 |
1983/09/27 | 155 | 155 | 151 | 151 | 2,030,000 |
1983/09/26 | 153 | 157 | 152 | 155 | 759,000 |
1983/09/24 | 151 | 152 | 151 | 151 | 460,000 |
1983/09/22 | 154 | 154 | 150 | 150 | 547,000 |
1983/09/21 | 157 | 158 | 153 | 153 | 1,560,000 |
1983/09/20 | 152 | 157 | 151 | 155 | 2,198,000 |
1983/09/19 | 150 | 152 | 149 | 151 | 494,000 |
1983/09/17 | 146 | 150 | 145 | 149 | 316,000 |
1983/09/16 | 150 | 150 | 146 | 146 | 320,000 |
1983/09/14 | 153 | 153 | 149 | 150 | 782,000 |
1983/09/13 | 148 | 152 | 147 | 152 | 662,000 |
1983/09/12 | 150 | 150 | 146 | 147 | 470,000 |
1983/09/09 | 149 | 150 | 146 | 146 | 229,000 |
1983/09/08 | 151 | 153 | 150 | 151 | 1,470,000 |
1983/09/07 | 143 | 148 | 143 | 148 | 801,000 |
1983/09/06 | 143 | 144 | 142 | 142 | 772,000 |
1983/09/05 | 143 | 144 | 142 | 144 | 131,000 |
1983/09/03 | 142 | 144 | 142 | 142 | 199,000 |
1983/09/02 | 145 | 145 | 142 | 142 | 589,000 |
1983/09/01 | 145 | 145 | 143 | 145 | 721,000 |
1983/08/31 | 142 | 144 | 141 | 143 | 1,730,000 |
1983/08/30 | 143 | 144 | 142 | 142 | 607,000 |
1983/08/29 | 145 | 146 | 144 | 145 | 523,000 |
1983/08/27 | 146 | 147 | 145 | 146 | 361,000 |
1983/08/26 | 146 | 147 | 145 | 147 | 1,066,000 |
1983/08/25 | 147 | 149 | 146 | 146 | 402,000 |
1983/08/24 | 146 | 148 | 146 | 147 | 1,078,000 |
1983/08/23 | 146 | 148 | 145 | 146 | 929,000 |
1983/08/22 | 146 | 147 | 146 | 146 | 637,000 |
1983/08/20 | 146 | 148 | 146 | 146 | 1,551,000 |
1983/08/19 | 143 | 148 | 143 | 146 | 1,529,000 |
1983/08/18 | 143 | 144 | 142 | 144 | 338,000 |
1983/08/17 | 145 | 146 | 143 | 143 | 1,316,000 |
1983/08/16 | 142 | 146 | 142 | 145 | 425,000 |
1983/08/15 | 143 | 143 | 142 | 142 | 462,000 |
1983/08/12 | 143 | 144 | 142 | 142 | 572,000 |
1983/08/11 | 143 | 145 | 142 | 144 | 802,000 |
1983/08/10 | 145 | 146 | 144 | 144 | 469,000 |
1983/08/09 | 144 | 145 | 144 | 145 | 551,000 |
1983/08/08 | 142 | 145 | 142 | 144 | 407,000 |
1983/08/06 | 145 | 145 | 143 | 145 | 810,000 |
1983/08/05 | 145 | 146 | 145 | 145 | 335,000 |
1983/08/04 | 146 | 146 | 145 | 145 | 242,000 |
1983/08/03 | 146 | 148 | 146 | 146 | 129,000 |
1983/08/02 | 148 | 149 | 145 | 146 | 321,000 |
1983/08/01 | 149 | 150 | 148 | 148 | 325,000 |
1983/07/30 | 147 | 150 | 147 | 150 | 232,000 |
1983/07/29 | 150 | 150 | 147 | 149 | 208,000 |
1983/07/28 | 147 | 149 | 146 | 146 | 558,000 |
1983/07/27 | 143 | 150 | 142 | 146 | 518,000 |
1983/07/26 | 142 | 145 | 142 | 143 | 444,000 |
1983/07/25 | 144 | 144 | 143 | 143 | 490,000 |
1983/07/23 | 143 | 145 | 143 | 144 | 442,000 |
1983/07/22 | 145 | 145 | 143 | 143 | 434,000 |
1983/07/21 | 145 | 146 | 145 | 145 | 498,000 |
1983/07/20 | 145 | 146 | 145 | 145 | 351,000 |
1983/07/19 | 145 | 146 | 145 | 146 | 164,000 |
1983/07/18 | 145 | 146 | 145 | 145 | 628,000 |
1983/07/15 | 146 | 147 | 145 | 145 | 421,000 |
1983/07/14 | 146 | 148 | 146 | 146 | 390,000 |
1983/07/13 | 145 | 147 | 145 | 146 | 401,000 |
1983/07/12 | 146 | 146 | 145 | 145 | 339,000 |
1983/07/11 | 147 | 148 | 145 | 145 | 1,093,000 |
1983/07/09 | 147 | 147 | 146 | 146 | 147,000 |
1983/07/08 | 147 | 148 | 146 | 146 | 467,000 |
1983/07/07 | 148 | 148 | 146 | 146 | 702,000 |
1983/07/06 | 148 | 149 | 148 | 149 | 669,000 |
1983/07/05 | 149 | 150 | 148 | 150 | 766,000 |
1983/07/04 | 150 | 150 | 147 | 149 | 697,000 |
1983/07/02 | 146 | 150 | 146 | 150 | 533,000 |
1983/07/01 | 148 | 149 | 146 | 146 | 1,024,000 |
1983/06/30 | 148 | 150 | 147 | 149 | 694,000 |
1983/06/29 | 148 | 149 | 148 | 149 | 630,000 |
1983/06/28 | 149 | 150 | 148 | 148 | 782,000 |
1983/06/27 | 150 | 151 | 149 | 149 | 736,000 |
1983/06/25 | 150 | 150 | 149 | 150 | 437,000 |
1983/06/24 | 150 | 151 | 149 | 150 | 893,000 |
1983/06/23 | 150 | 151 | 150 | 151 | 352,000 |
1983/06/22 | 150 | 152 | 150 | 150 | 646,000 |
1983/06/21 | 150 | 152 | 149 | 152 | 1,386,000 |
1983/06/20 | 149 | 151 | 149 | 150 | 579,000 |
1983/06/17 | 148 | 152 | 148 | 149 | 837,000 |
1983/06/16 | 150 | 151 | 147 | 147 | 563,000 |
1983/06/15 | 152 | 152 | 150 | 150 | 204,000 |
1983/06/14 | 150 | 152 | 150 | 151 | 275,000 |
1983/06/13 | 150 | 153 | 149 | 150 | 216,000 |
1983/06/11 | 149 | 150 | 149 | 150 | 175,000 |
1983/06/10 | 147 | 150 | 147 | 149 | 405,000 |
1983/06/09 | 146 | 148 | 146 | 147 | 380,000 |
1983/06/08 | 148 | 148 | 146 | 146 | 624,000 |
1983/06/07 | 148 | 149 | 146 | 148 | 658,000 |
1983/06/06 | 149 | 150 | 148 | 148 | 513,000 |
1983/06/04 | 150 | 150 | 149 | 150 | 349,000 |
1983/06/03 | 150 | 154 | 149 | 150 | 866,000 |
1983/06/02 | 148 | 152 | 147 | 150 | 1,669,000 |
1983/06/01 | 150 | 152 | 149 | 149 | 1,567,000 |
1983/05/31 | 156 | 157 | 151 | 154 | 894,000 |
1983/05/30 | 157 | 157 | 155 | 156 | 414,000 |
1983/05/28 | 158 | 159 | 155 | 156 | 1,978,000 |
1983/05/27 | 158 | 160 | 158 | 160 | 634,000 |
1983/05/26 | 159 | 161 | 158 | 160 | 664,000 |
1983/05/25 | 162 | 163 | 159 | 159 | 557,000 |
1983/05/24 | 159 | 163 | 158 | 162 | 561,000 |
1983/05/23 | 159 | 160 | 157 | 160 | 812,000 |
1983/05/20 | 160 | 162 | 158 | 158 | 1,318,000 |
1983/05/19 | 160 | 163 | 159 | 160 | 1,278,000 |
1983/05/18 | 164 | 165 | 160 | 160 | 856,000 |
1983/05/17 | 165 | 167 | 163 | 163 | 599,000 |
1983/05/16 | 166 | 168 | 166 | 166 | 646,000 |
1983/05/14 | 168 | 168 | 166 | 166 | 679,000 |
1983/05/13 | 170 | 170 | 168 | 168 | 974,000 |
1983/05/12 | 175 | 175 | 167 | 170 | 1,707,000 |
1983/05/11 | 167 | 176 | 167 | 176 | 4,193,000 |
1983/05/10 | 172 | 172 | 166 | 170 | 2,074,000 |
1983/05/09 | 169 | 171 | 168 | 168 | 1,039,000 |
1983/05/07 | 170 | 171 | 168 | 168 | 726,000 |
1983/05/06 | 173 | 175 | 169 | 169 | 1,277,000 |
1983/05/04 | 169 | 170 | 167 | 168 | 2,014,000 |
1983/05/02 | 175 | 175 | 169 | 170 | 1,314,000 |
1983/04/30 | 173 | 175 | 171 | 173 | 1,339,000 |
1983/04/28 | 179 | 182 | 169 | 170 | 8,633,000 |
1983/04/27 | 175 | 178 | 174 | 174 | 5,105,000 |
1983/04/26 | 185 | 185 | 173 | 173 | 13,616,000 |
1983/04/25 | 182 | 190 | 181 | 182 | 33,057,000 |
1983/04/23 | 170 | 185 | 170 | 185 | 35,906,000 |
1983/04/22 | 159 | 166 | 157 | 165 | 18,687,000 |
1983/04/21 | 155 | 156 | 152 | 155 | 4,985,000 |
1983/04/20 | 156 | 156 | 152 | 152 | 1,661,000 |
1983/04/19 | 157 | 159 | 153 | 155 | 3,812,000 |
1983/04/18 | 153 | 157 | 153 | 156 | 3,830,000 |
1983/04/15 | 151 | 152 | 150 | 152 | 1,092,000 |
1983/04/14 | 148 | 151 | 148 | 151 | 1,253,000 |
1983/04/13 | 147 | 150 | 146 | 147 | 1,804,000 |
1983/04/12 | 148 | 148 | 146 | 146 | 365,000 |
1983/04/11 | 147 | 148 | 146 | 148 | 490,000 |
1983/04/09 | 145 | 147 | 145 | 147 | 281,000 |
1983/04/08 | 146 | 146 | 144 | 144 | 524,000 |
1983/04/07 | 145 | 147 | 143 | 143 | 914,000 |
1983/04/06 | 148 | 148 | 146 | 147 | 385,000 |
1983/04/05 | 148 | 150 | 147 | 147 | 858,000 |
1983/04/04 | 150 | 151 | 148 | 148 | 861,000 |
1983/04/02 | 150 | 152 | 150 | 150 | 499,000 |
1983/04/01 | 150 | 151 | 149 | 149 | 667,000 |
1983/03/31 | 149 | 151 | 149 | 150 | 797,000 |
1983/03/30 | 152 | 152 | 148 | 149 | 1,561,000 |
1983/03/29 | 152 | 154 | 150 | 150 | 2,347,000 |
1983/03/28 | 155 | 155 | 151 | 152 | 1,861,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 169 | 169 | 166 | 167 | 1,156,000 |
1983/03/25 | 169 | 170 | 168 | 168 | 2,199,000 |
1983/03/24 | 167 | 169 | 165 | 169 | 1,973,000 |
1983/03/23 | 164 | 167 | 163 | 167 | 1,823,000 |
1983/03/22 | 165 | 166 | 163 | 163 | 1,443,000 |
1983/03/18 | 167 | 167 | 163 | 165 | 1,215,000 |
1983/03/17 | 164 | 167 | 160 | 165 | 2,325,000 |
1983/03/16 | 159 | 161 | 158 | 160 | 657,000 |
1983/03/15 | 156 | 160 | 155 | 160 | 604,000 |
1983/03/14 | 156 | 156 | 154 | 156 | 718,000 |
1983/03/12 | 155 | 155 | 154 | 154 | 221,000 |
1983/03/11 | 154 | 155 | 154 | 155 | 161,000 |
1983/03/10 | 154 | 155 | 153 | 155 | 130,000 |
1983/03/09 | 154 | 155 | 153 | 153 | 305,000 |
1983/03/08 | 155 | 155 | 154 | 155 | 523,000 |
1983/03/07 | 155 | 155 | 154 | 154 | 489,000 |
1983/03/05 | 155 | 156 | 154 | 155 | 366,000 |
1983/03/04 | 155 | 156 | 154 | 156 | 578,000 |
1983/03/03 | 155 | 155 | 154 | 154 | 221,000 |
1983/03/02 | 155 | 156 | 154 | 155 | 220,000 |
1983/03/01 | 155 | 156 | 154 | 156 | 255,000 |
1983/02/28 | 155 | 156 | 155 | 156 | 188,000 |
1983/02/26 | 155 | 156 | 154 | 154 | 311,000 |
1983/02/25 | 155 | 156 | 154 | 156 | 717,000 |
1983/02/24 | 154 | 156 | 153 | 155 | 542,000 |
1983/02/23 | 155 | 156 | 154 | 155 | 623,000 |
1983/02/22 | 155 | 156 | 154 | 154 | 607,000 |
1983/02/21 | 157 | 157 | 155 | 155 | 592,000 |
1983/02/18 | 157 | 157 | 155 | 156 | 1,524,000 |
1983/02/17 | 156 | 157 | 155 | 157 | 1,000,000 |
1983/02/16 | 156 | 157 | 155 | 156 | 696,000 |
1983/02/15 | 156 | 157 | 156 | 156 | 456,000 |
1983/02/14 | 155 | 157 | 154 | 157 | 503,000 |
1983/02/12 | 155 | 155 | 154 | 155 | 200,000 |
1983/02/10 | 154 | 156 | 154 | 155 | 276,000 |
1983/02/09 | 155 | 156 | 154 | 156 | 766,000 |
1983/02/08 | 156 | 157 | 155 | 155 | 717,000 |
1983/02/07 | 157 | 158 | 156 | 156 | 412,000 |
1983/02/05 | 156 | 157 | 154 | 157 | 599,000 |
1983/02/04 | 155 | 157 | 154 | 156 | 1,241,000 |
1983/02/03 | 159 | 159 | 156 | 157 | 660,000 |
1983/02/02 | 161 | 164 | 158 | 159 | 1,481,000 |
1983/02/01 | 158 | 159 | 156 | 158 | 736,000 |
1983/01/31 | 156 | 157 | 155 | 157 | 1,393,000 |
1983/01/29 | 156 | 157 | 153 | 154 | 702,000 |
1983/01/28 | 153 | 155 | 152 | 155 | 294,000 |
1983/01/27 | 155 | 156 | 152 | 153 | 286,000 |
1983/01/26 | 154 | 155 | 153 | 153 | 262,000 |
1983/01/25 | 154 | 155 | 151 | 152 | 425,000 |
1983/01/24 | 154 | 156 | 154 | 155 | 433,000 |
1983/01/22 | 156 | 156 | 155 | 155 | 331,000 |
1983/01/21 | 156 | 158 | 156 | 156 | 205,000 |
1983/01/20 | 157 | 158 | 156 | 156 | 351,000 |
1983/01/19 | 158 | 159 | 157 | 157 | 448,000 |
1983/01/18 | 161 | 161 | 156 | 158 | 1,026,000 |
1983/01/17 | 163 | 164 | 160 | 160 | 1,385,000 |
1983/01/14 | 161 | 163 | 159 | 163 | 2,414,000 |
1983/01/13 | 156 | 160 | 156 | 160 | 1,288,000 |
1983/01/12 | 158 | 158 | 156 | 156 | 657,000 |
1983/01/11 | 159 | 160 | 158 | 158 | 562,000 |
1983/01/10 | 159 | 160 | 158 | 159 | 505,000 |
1983/01/08 | 160 | 161 | 158 | 158 | 660,000 |
1983/01/07 | 162 | 164 | 161 | 161 | 4,294,000 |
1983/01/06 | 156 | 162 | 156 | 161 | 5,157,999 |
1983/01/05 | 158 | 158 | 155 | 157 | 586,000 |
1983/01/04 | 158 | 159 | 156 | 157 | 461,000 |