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 |
---|---|---|---|---|---|
1986/12/27 | 134 | 134 | 131 | 134 | 676,000 |
1986/12/26 | 126 | 135 | 126 | 134 | 704,000 |
1986/12/25 | 127 | 130 | 125 | 125 | 825,000 |
1986/12/24 | 127 | 129 | 126 | 126 | 752,000 |
1986/12/23 | 129 | 130 | 125 | 129 | 1,275,000 |
1986/12/22 | 137 | 137 | 130 | 132 | 2,113,000 |
1986/12/19 | 134 | 135 | 132 | 132 | 1,400,000 |
1986/12/18 | 138 | 138 | 132 | 132 | 1,618,000 |
1986/12/17 | 139 | 140 | 135 | 138 | 1,409,000 |
1986/12/16 | 147 | 148 | 137 | 137 | 7,526,000 |
1986/12/15 | 133 | 147 | 132 | 147 | 11,513,000 |
1986/12/12 | 133 | 134 | 128 | 130 | 3,209,000 |
1986/12/11 | 138 | 140 | 129 | 135 | 2,784,000 |
1986/12/10 | 144 | 148 | 137 | 139 | 10,617,000 |
1986/12/09 | 135 | 143 | 135 | 143 | 7,574,000 |
1986/12/08 | 127 | 135 | 125 | 134 | 3,196,000 |
1986/12/06 | 129 | 129 | 125 | 127 | 1,226,000 |
1986/12/05 | 117 | 125 | 117 | 125 | 1,636,000 |
1986/12/04 | 114 | 117 | 113 | 117 | 1,248,000 |
1986/12/03 | 114 | 115 | 113 | 115 | 412,000 |
1986/12/02 | 113 | 114 | 113 | 113 | 271,000 |
1986/12/01 | 113 | 115 | 113 | 113 | 310,000 |
1986/11/29 | 112 | 115 | 112 | 112 | 285,000 |
1986/11/28 | 112 | 114 | 112 | 112 | 211,000 |
1986/11/27 | 113 | 115 | 111 | 112 | 119,000 |
1986/11/26 | 113 | 115 | 112 | 112 | 307,000 |
1986/11/25 | 113 | 115 | 113 | 115 | 336,000 |
1986/11/22 | 113 | 115 | 113 | 113 | 203,000 |
1986/11/21 | 115 | 117 | 113 | 113 | 263,000 |
1986/11/20 | 115 | 117 | 114 | 115 | 234,000 |
1986/11/19 | 115 | 117 | 114 | 117 | 424,000 |
1986/11/18 | 114 | 115 | 113 | 113 | 231,000 |
1986/11/17 | 115 | 115 | 113 | 115 | 138,000 |
1986/11/14 | 113 | 117 | 113 | 115 | 158,000 |
1986/11/13 | 115 | 118 | 112 | 112 | 321,000 |
1986/11/12 | 116 | 117 | 113 | 113 | 399,000 |
1986/11/11 | 111 | 119 | 110 | 117 | 745,000 |
1986/11/10 | 110 | 113 | 110 | 110 | 260,000 |
1986/11/07 | 108 | 114 | 108 | 110 | 439,000 |
1986/11/06 | 107 | 109 | 105 | 105 | 1,954,000 |
1986/11/05 | 110 | 112 | 109 | 109 | 298,000 |
1986/11/04 | 108 | 115 | 107 | 110 | 299,000 |
1986/11/01 | 117 | 118 | 113 | 113 | 217,000 |
1986/10/31 | 120 | 120 | 117 | 117 | 408,000 |
1986/10/30 | 111 | 118 | 111 | 117 | 502,000 |
1986/10/29 | 112 | 112 | 109 | 111 | 248,000 |
1986/10/28 | 107 | 110 | 107 | 107 | 434,000 |
1986/10/27 | 108 | 109 | 107 | 107 | 353,000 |
1986/10/25 | 107 | 108 | 107 | 107 | 298,000 |
1986/10/24 | 108 | 110 | 107 | 107 | 752,000 |
1986/10/23 | 110 | 110 | 105 | 109 | 963,000 |
1986/10/22 | 114 | 115 | 111 | 111 | 464,000 |
1986/10/21 | 116 | 116 | 115 | 116 | 569,000 |
1986/10/20 | 117 | 120 | 116 | 116 | 370,000 |
1986/10/17 | 117 | 120 | 116 | 117 | 398,000 |
1986/10/16 | 116 | 120 | 115 | 116 | 717,000 |
1986/10/15 | 120 | 121 | 115 | 115 | 610,000 |
1986/10/14 | 122 | 125 | 120 | 121 | 438,000 |
1986/10/13 | 127 | 128 | 121 | 123 | 599,000 |
1986/10/09 | 127 | 128 | 127 | 127 | 367,000 |
1986/10/08 | 128 | 129 | 127 | 128 | 247,000 |
1986/10/07 | 128 | 130 | 128 | 128 | 245,000 |
1986/10/06 | 129 | 130 | 128 | 129 | 280,000 |
1986/10/04 | 128 | 130 | 128 | 130 | 315,000 |
1986/10/03 | 130 | 131 | 127 | 128 | 522,000 |
1986/10/02 | 131 | 132 | 130 | 132 | 701,000 |
1986/10/01 | 135 | 136 | 131 | 131 | 790,000 |
1986/09/30 | 136 | 138 | 135 | 135 | 563,000 |
1986/09/29 | 138 | 140 | 136 | 138 | 418,000 |
1986/09/27 | 136 | 140 | 135 | 138 | 227,000 |
1986/09/26 | 142 | 142 | 135 | 135 | 1,476,000 |
1986/09/25 | 143 | 144 | 140 | 142 | 514,000 |
1986/09/24 | 140 | 143 | 140 | 143 | 595,000 |
1986/09/22 | 144 | 144 | 137 | 144 | 1,891,000 |
1986/09/19 | 135 | 138 | 135 | 137 | 470,000 |
1986/09/18 | 138 | 140 | 136 | 138 | 520,000 |
1986/09/17 | 136 | 140 | 136 | 138 | 458,000 |
1986/09/16 | 140 | 144 | 135 | 135 | 590,000 |
1986/09/12 | 140 | 141 | 138 | 141 | 1,389,000 |
1986/09/11 | 144 | 147 | 142 | 143 | 781,000 |
1986/09/10 | 142 | 146 | 142 | 144 | 569,000 |
1986/09/09 | 142 | 146 | 141 | 146 | 482,000 |
1986/09/08 | 148 | 149 | 142 | 142 | 947,000 |
1986/09/06 | 149 | 149 | 146 | 149 | 707,000 |
1986/09/05 | 144 | 150 | 144 | 146 | 1,526,000 |
1986/09/04 | 141 | 145 | 141 | 143 | 511,000 |
1986/09/03 | 145 | 145 | 138 | 141 | 1,428,000 |
1986/09/02 | 152 | 153 | 148 | 148 | 1,247,000 |
1986/09/01 | 152 | 155 | 151 | 152 | 1,091,000 |
1986/08/30 | 150 | 152 | 149 | 150 | 1,717,000 |
1986/08/29 | 149 | 155 | 148 | 151 | 3,006,000 |
1986/08/28 | 160 | 160 | 148 | 151 | 3,780,000 |
1986/08/27 | 166 | 166 | 160 | 160 | 11,414,000 |
1986/08/26 | 151 | 165 | 151 | 161 | 18,676,000 |
1986/08/25 | 147 | 148 | 145 | 148 | 5,964,000 |
1986/08/23 | 142 | 142 | 140 | 140 | 1,096,000 |
1986/08/22 | 145 | 149 | 142 | 143 | 9,277,000 |
1986/08/21 | 137 | 143 | 136 | 140 | 2,195,000 |
1986/08/20 | 135 | 137 | 135 | 136 | 765,000 |
1986/08/19 | 137 | 139 | 135 | 135 | 653,000 |
1986/08/18 | 141 | 142 | 137 | 137 | 577,000 |
1986/08/15 | 144 | 144 | 140 | 140 | 1,804,000 |
1986/08/14 | 145 | 145 | 141 | 143 | 4,348,000 |
1986/08/13 | 137 | 140 | 135 | 140 | 1,043,000 |
1986/08/12 | 132 | 137 | 130 | 136 | 589,000 |
1986/08/11 | 131 | 132 | 130 | 131 | 180,000 |
1986/08/08 | 131 | 132 | 130 | 132 | 603,000 |
1986/08/07 | 131 | 131 | 130 | 130 | 508,000 |
1986/08/06 | 135 | 136 | 131 | 131 | 431,000 |
1986/08/05 | 135 | 137 | 135 | 135 | 239,000 |
1986/08/04 | 135 | 138 | 135 | 135 | 250,000 |
1986/08/02 | 136 | 137 | 135 | 137 | 263,000 |
1986/08/01 | 136 | 139 | 135 | 136 | 534,000 |
1986/07/31 | 140 | 142 | 135 | 135 | 1,551,000 |
1986/07/30 | 137 | 140 | 136 | 140 | 641,000 |
1986/07/29 | 138 | 139 | 135 | 138 | 660,000 |
1986/07/28 | 136 | 140 | 135 | 137 | 408,000 |
1986/07/26 | 137 | 138 | 135 | 135 | 625,000 |
1986/07/25 | 142 | 142 | 136 | 138 | 1,258,000 |
1986/07/24 | 139 | 143 | 137 | 142 | 1,709,000 |
1986/07/23 | 135 | 140 | 135 | 140 | 628,000 |
1986/07/22 | 135 | 137 | 135 | 135 | 535,000 |
1986/07/21 | 140 | 140 | 135 | 135 | 745,000 |
1986/07/19 | 140 | 141 | 135 | 135 | 1,150,000 |
1986/07/18 | 138 | 140 | 136 | 139 | 429,000 |
1986/07/17 | 140 | 141 | 136 | 136 | 888,000 |
1986/07/16 | 140 | 141 | 135 | 136 | 1,249,000 |
1986/07/15 | 144 | 145 | 142 | 142 | 2,635,000 |
1986/07/14 | 144 | 145 | 142 | 145 | 3,747,000 |
1986/07/11 | 142 | 145 | 141 | 142 | 7,635,000 |
1986/07/10 | 137 | 142 | 135 | 139 | 8,049,000 |
1986/07/09 | 127 | 135 | 127 | 135 | 1,516,000 |
1986/07/08 | 126 | 128 | 125 | 126 | 627,000 |
1986/07/07 | 126 | 127 | 126 | 126 | 744,000 |
1986/07/05 | 127 | 128 | 126 | 127 | 527,000 |
1986/07/04 | 127 | 128 | 126 | 127 | 1,034,000 |
1986/07/03 | 126 | 130 | 125 | 129 | 1,048,000 |
1986/07/02 | 127 | 129 | 127 | 128 | 970,000 |
1986/07/01 | 135 | 136 | 125 | 128 | 1,780,000 |
1986/06/30 | 136 | 138 | 135 | 136 | 338,000 |
1986/06/28 | 136 | 137 | 135 | 135 | 407,000 |
1986/06/27 | 139 | 139 | 136 | 137 | 625,000 |
1986/06/26 | 138 | 139 | 135 | 135 | 1,258,000 |
1986/06/25 | 138 | 140 | 138 | 140 | 1,121,000 |
1986/06/24 | 141 | 143 | 140 | 140 | 2,350,000 |
1986/06/23 | 140 | 143 | 138 | 140 | 3,802,000 |
1986/06/21 | 140 | 142 | 140 | 142 | 2,486,000 |
1986/06/20 | 139 | 142 | 137 | 140 | 6,907,000 |
1986/06/19 | 132 | 140 | 131 | 137 | 11,513,000 |
1986/06/18 | 127 | 132 | 127 | 131 | 5,181,000 |
1986/06/17 | 127 | 128 | 125 | 128 | 836,000 |
1986/06/16 | 128 | 129 | 127 | 128 | 2,814,000 |
1986/06/13 | 125 | 128 | 124 | 128 | 4,276,000 |
1986/06/12 | 125 | 125 | 124 | 125 | 853,000 |
1986/06/11 | 123 | 124 | 123 | 124 | 292,000 |
1986/06/10 | 125 | 125 | 123 | 123 | 458,000 |
1986/06/09 | 126 | 126 | 125 | 126 | 446,000 |
1986/06/07 | 125 | 127 | 125 | 127 | 590,000 |
1986/06/06 | 126 | 128 | 125 | 125 | 1,140,000 |
1986/06/05 | 128 | 128 | 126 | 127 | 1,030,000 |
1986/06/04 | 127 | 128 | 124 | 128 | 1,769,000 |
1986/06/03 | 127 | 127 | 123 | 124 | 1,111,000 |
1986/06/02 | 120 | 127 | 120 | 127 | 1,057,000 |
1986/05/31 | 120 | 120 | 119 | 120 | 422,000 |
1986/05/30 | 120 | 120 | 119 | 120 | 498,000 |
1986/05/29 | 119 | 120 | 119 | 119 | 687,000 |
1986/05/28 | 118 | 119 | 118 | 118 | 395,000 |
1986/05/27 | 118 | 120 | 118 | 118 | 350,000 |
1986/05/26 | 120 | 120 | 118 | 118 | 435,000 |
1986/05/24 | 119 | 119 | 118 | 118 | 433,000 |
1986/05/23 | 119 | 119 | 117 | 118 | 426,000 |
1986/05/22 | 118 | 119 | 118 | 119 | 231,000 |
1986/05/21 | 118 | 118 | 117 | 118 | 190,000 |
1986/05/20 | 117 | 118 | 117 | 118 | 192,000 |
1986/05/19 | 118 | 119 | 117 | 117 | 281,000 |
1986/05/17 | 118 | 118 | 117 | 118 | 248,000 |
1986/05/16 | 118 | 119 | 117 | 118 | 201,000 |
1986/05/15 | 118 | 119 | 117 | 119 | 248,000 |
1986/05/14 | 117 | 119 | 117 | 117 | 200,000 |
1986/05/13 | 117 | 118 | 117 | 117 | 430,000 |
1986/05/12 | 119 | 120 | 117 | 117 | 744,000 |
1986/05/09 | 119 | 120 | 118 | 119 | 642,000 |
1986/05/08 | 117 | 120 | 117 | 119 | 474,000 |
1986/05/07 | 118 | 119 | 117 | 117 | 440,000 |
1986/05/06 | 117 | 118 | 117 | 118 | 388,000 |
1986/05/02 | 118 | 119 | 117 | 117 | 378,000 |
1986/05/01 | 118 | 119 | 118 | 119 | 522,000 |
1986/04/30 | 119 | 120 | 118 | 118 | 329,000 |
1986/04/28 | 120 | 120 | 119 | 119 | 309,000 |
1986/04/26 | 120 | 120 | 119 | 120 | 321,000 |
1986/04/25 | 118 | 120 | 118 | 120 | 252,000 |
1986/04/24 | 118 | 120 | 118 | 118 | 242,000 |
1986/04/23 | 119 | 119 | 118 | 119 | 313,000 |
1986/04/22 | 119 | 120 | 118 | 118 | 528,000 |
1986/04/21 | 120 | 120 | 119 | 119 | 387,000 |
1986/04/19 | 119 | 120 | 118 | 119 | 151,000 |
1986/04/18 | 120 | 120 | 119 | 119 | 281,000 |
1986/04/17 | 120 | 120 | 119 | 120 | 289,000 |
1986/04/16 | 119 | 120 | 118 | 119 | 331,000 |
1986/04/15 | 118 | 119 | 118 | 118 | 196,000 |
1986/04/14 | 119 | 120 | 118 | 118 | 296,000 |
1986/04/11 | 121 | 121 | 118 | 118 | 372,000 |
1986/04/10 | 120 | 121 | 119 | 121 | 206,000 |
1986/04/09 | 120 | 121 | 119 | 120 | 397,000 |
1986/04/08 | 119 | 120 | 118 | 119 | 313,000 |
1986/04/07 | 119 | 120 | 118 | 119 | 188,000 |
1986/04/05 | 118 | 120 | 118 | 119 | 313,000 |
1986/04/04 | 121 | 121 | 118 | 119 | 417,000 |
1986/04/03 | 120 | 121 | 118 | 121 | 1,090,000 |
1986/04/02 | 124 | 125 | 121 | 121 | 691,000 |
1986/04/01 | 127 | 128 | 125 | 125 | 2,371,000 |
1986/03/31 | 118 | 125 | 118 | 124 | 1,502,000 |
1986/03/29 | 118 | 118 | 117 | 118 | 638,000 |
1986/03/28 | 118 | 120 | 118 | 118 | 450,000 |
1986/03/27 | 116 | 119 | 116 | 118 | 1,092,000 |
1986/03/26 | 115 | 118 | 115 | 115 | 1,048,000 |
1986/03/25 | 115 | 118 | 115 | 118 | 794,000 |
1986/03/24 | 116 | 116 | 115 | 115 | 723,000 |
1986/03/22 | 117 | 118 | 116 | 116 | 306,000 |
1986/03/20 | 119 | 120 | 117 | 117 | 724,000 |
1986/03/19 | 121 | 121 | 118 | 119 | 588,000 |
1986/03/18 | 121 | 121 | 119 | 120 | 894,000 |
1986/03/17 | 121 | 122 | 120 | 120 | 1,031,000 |
1986/03/15 | 121 | 122 | 120 | 121 | 581,000 |
1986/03/14 | 121 | 122 | 120 | 120 | 1,059,000 |
1986/03/13 | 122 | 122 | 121 | 121 | 702,000 |
1986/03/12 | 121 | 122 | 121 | 121 | 579,000 |
1986/03/11 | 120 | 122 | 120 | 121 | 765,000 |
1986/03/10 | 121 | 122 | 120 | 120 | 262,000 |
1986/03/07 | 120 | 122 | 120 | 122 | 786,000 |
1986/03/06 | 120 | 121 | 119 | 120 | 412,000 |
1986/03/05 | 122 | 122 | 118 | 118 | 738,000 |
1986/03/04 | 120 | 121 | 119 | 120 | 579,000 |
1986/03/03 | 120 | 122 | 118 | 122 | 391,000 |
1986/03/01 | 120 | 120 | 118 | 120 | 301,000 |
1986/02/28 | 120 | 120 | 119 | 120 | 366,000 |
1986/02/27 | 117 | 119 | 116 | 119 | 666,000 |
1986/02/26 | 117 | 118 | 116 | 116 | 847,000 |
1986/02/25 | 117 | 118 | 116 | 117 | 420,000 |
1986/02/24 | 117 | 122 | 116 | 116 | 504,000 |
1986/02/22 | 118 | 118 | 116 | 117 | 392,000 |
1986/02/21 | 118 | 120 | 117 | 117 | 485,000 |
1986/02/20 | 124 | 124 | 117 | 119 | 763,000 |
1986/02/19 | 117 | 124 | 116 | 124 | 2,234,000 |
1986/02/18 | 118 | 118 | 116 | 117 | 682,000 |
1986/02/17 | 118 | 118 | 117 | 117 | 475,000 |
1986/02/15 | 117 | 118 | 117 | 118 | 155,000 |
1986/02/14 | 117 | 118 | 116 | 117 | 616,000 |
1986/02/13 | 116 | 118 | 116 | 117 | 416,000 |
1986/02/12 | 117 | 117 | 116 | 116 | 348,000 |
1986/02/10 | 117 | 118 | 113 | 118 | 1,163,000 |
1986/02/07 | 117 | 119 | 116 | 118 | 926,000 |
1986/02/06 | 118 | 119 | 117 | 118 | 191,000 |
1986/02/05 | 117 | 119 | 116 | 118 | 221,000 |
1986/02/04 | 117 | 118 | 116 | 118 | 264,000 |
1986/02/03 | 116 | 117 | 116 | 117 | 209,000 |
1986/02/01 | 117 | 118 | 115 | 116 | 659,000 |
1986/01/31 | 116 | 117 | 116 | 117 | 286,000 |
1986/01/30 | 117 | 117 | 116 | 116 | 246,000 |
1986/01/29 | 118 | 119 | 117 | 117 | 443,000 |
1986/01/28 | 118 | 119 | 117 | 117 | 474,000 |
1986/01/27 | 118 | 119 | 117 | 117 | 278,000 |
1986/01/25 | 116 | 118 | 116 | 118 | 269,000 |
1986/01/24 | 117 | 118 | 116 | 116 | 653,000 |
1986/01/23 | 118 | 119 | 117 | 117 | 268,000 |
1986/01/22 | 119 | 119 | 117 | 119 | 252,000 |
1986/01/21 | 118 | 119 | 117 | 117 | 255,000 |
1986/01/20 | 118 | 119 | 117 | 119 | 331,000 |
1986/01/18 | 117 | 119 | 117 | 117 | 227,000 |
1986/01/17 | 117 | 118 | 117 | 117 | 427,000 |
1986/01/16 | 118 | 119 | 117 | 117 | 333,000 |
1986/01/14 | 117 | 119 | 117 | 119 | 401,000 |
1986/01/13 | 118 | 119 | 117 | 117 | 307,000 |
1986/01/10 | 117 | 118 | 116 | 118 | 325,000 |
1986/01/09 | 116 | 117 | 116 | 117 | 186,000 |
1986/01/08 | 117 | 118 | 116 | 116 | 664,000 |
1986/01/07 | 119 | 119 | 117 | 117 | 423,000 |
1986/01/06 | 120 | 120 | 118 | 119 | 353,000 |
1986/01/04 | 120 | 120 | 118 | 119 | 80,000 |