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 |
|---|---|---|---|---|---|
| 1990/12/28 | 469 | 475 | 465 | 465 | 665,000 |
| 1990/12/27 | 484 | 484 | 466 | 467 | 1,476,000 |
| 1990/12/26 | 460 | 480 | 457 | 479 | 991,000 |
| 1990/12/25 | 461 | 470 | 456 | 460 | 866,000 |
| 1990/12/21 | 471 | 479 | 464 | 470 | 2,734,000 |
| 1990/12/20 | 501 | 501 | 485 | 485 | 983,000 |
| 1990/12/19 | 510 | 520 | 501 | 501 | 3,712,000 |
| 1990/12/18 | 500 | 505 | 489 | 495 | 3,721,000 |
| 1990/12/17 | 500 | 512 | 500 | 509 | 2,264,000 |
| 1990/12/14 | 513 | 525 | 513 | 518 | 5,688,000 |
| 1990/12/13 | 515 | 525 | 512 | 523 | 5,074,000 |
| 1990/12/12 | 492 | 512 | 486 | 501 | 4,201,000 |
| 1990/12/11 | 470 | 495 | 462 | 490 | 2,759,000 |
| 1990/12/10 | 478 | 485 | 465 | 474 | 3,209,000 |
| 1990/12/07 | 451 | 459 | 441 | 458 | 3,763,000 |
| 1990/12/06 | 417 | 420 | 410 | 410 | 1,350,000 |
| 1990/12/05 | 405 | 405 | 393 | 400 | 1,836,000 |
| 1990/12/04 | 400 | 403 | 395 | 395 | 812,000 |
| 1990/12/03 | 424 | 429 | 404 | 408 | 1,845,000 |
| 1990/11/30 | 390 | 405 | 390 | 395 | 2,971,000 |
| 1990/11/29 | 405 | 405 | 393 | 398 | 3,532,000 |
| 1990/11/28 | 440 | 445 | 400 | 400 | 2,694,000 |
| 1990/11/27 | 450 | 455 | 439 | 439 | 646,000 |
| 1990/11/26 | 454 | 455 | 441 | 450 | 658,000 |
| 1990/11/22 | 430 | 450 | 430 | 449 | 2,042,000 |
| 1990/11/21 | 426 | 435 | 415 | 435 | 1,561,000 |
| 1990/11/20 | 473 | 476 | 450 | 451 | 747,000 |
| 1990/11/19 | 484 | 485 | 475 | 482 | 672,000 |
| 1990/11/16 | 475 | 475 | 467 | 474 | 634,000 |
| 1990/11/15 | 490 | 494 | 470 | 480 | 702,000 |
| 1990/11/14 | 510 | 513 | 485 | 485 | 1,587,000 |
| 1990/11/13 | 505 | 515 | 505 | 510 | 1,207,000 |
| 1990/11/09 | 475 | 499 | 465 | 499 | 1,284,000 |
| 1990/11/08 | 490 | 494 | 480 | 485 | 1,319,000 |
| 1990/11/07 | 497 | 510 | 494 | 500 | 637,000 |
| 1990/11/06 | 530 | 530 | 497 | 497 | 724,000 |
| 1990/11/05 | 530 | 535 | 520 | 526 | 586,000 |
| 1990/11/02 | 500 | 520 | 493 | 510 | 1,101,000 |
| 1990/11/01 | 526 | 530 | 505 | 510 | 1,727,000 |
| 1990/10/31 | 546 | 555 | 546 | 546 | 945,000 |
| 1990/10/30 | 540 | 545 | 535 | 545 | 682,000 |
| 1990/10/29 | 554 | 559 | 545 | 550 | 669,000 |
| 1990/10/26 | 556 | 563 | 542 | 555 | 2,180,000 |
| 1990/10/25 | 560 | 575 | 555 | 566 | 5,827,000 |
| 1990/10/24 | 530 | 553 | 525 | 550 | 1,671,000 |
| 1990/10/23 | 561 | 563 | 544 | 545 | 1,507,000 |
| 1990/10/22 | 560 | 564 | 550 | 551 | 2,151,000 |
| 1990/10/19 | 553 | 575 | 544 | 544 | 6,627,000 |
| 1990/10/18 | 515 | 539 | 511 | 533 | 5,280,000 |
| 1990/10/17 | 491 | 514 | 487 | 505 | 3,372,000 |
| 1990/10/16 | 491 | 500 | 480 | 486 | 3,127,000 |
| 1990/10/15 | 480 | 495 | 474 | 481 | 2,064,000 |
| 1990/10/12 | 475 | 485 | 463 | 485 | 858,000 |
| 1990/10/11 | 490 | 494 | 480 | 485 | 773,000 |
| 1990/10/09 | 519 | 525 | 509 | 514 | 1,970,000 |
| 1990/10/08 | 490 | 515 | 486 | 509 | 1,673,000 |
| 1990/10/05 | 475 | 489 | 465 | 480 | 1,522,000 |
| 1990/10/04 | 475 | 475 | 455 | 460 | 1,279,000 |
| 1990/10/03 | 485 | 525 | 465 | 485 | 3,576,000 |
| 1990/10/02 | 480 | 480 | 480 | 480 | 1,123,000 |
| 1990/10/01 | 400 | 404 | 365 | 400 | 2,185,000 |
| 1990/09/28 | 434 | 435 | 380 | 390 | 2,603,000 |
| 1990/09/27 | 445 | 465 | 430 | 439 | 2,460,000 |
| 1990/09/26 | 501 | 505 | 470 | 484 | 1,183,000 |
| 1990/09/25 | 500 | 509 | 498 | 500 | 819,000 |
| 1990/09/21 | 505 | 525 | 500 | 525 | 1,456,000 |
| 1990/09/20 | 529 | 530 | 505 | 506 | 764,000 |
| 1990/09/19 | 547 | 547 | 530 | 539 | 637,000 |
| 1990/09/18 | 537 | 550 | 520 | 548 | 860,000 |
| 1990/09/17 | 546 | 554 | 536 | 550 | 513,000 |
| 1990/09/14 | 543 | 557 | 540 | 545 | 1,378,000 |
| 1990/09/13 | 569 | 569 | 555 | 558 | 3,986,000 |
| 1990/09/12 | 530 | 565 | 530 | 560 | 4,069,000 |
| 1990/09/11 | 536 | 545 | 531 | 540 | 842,000 |
| 1990/09/10 | 531 | 548 | 525 | 545 | 833,000 |
| 1990/09/07 | 510 | 530 | 506 | 521 | 917,000 |
| 1990/09/06 | 530 | 535 | 508 | 515 | 1,687,000 |
| 1990/09/05 | 550 | 551 | 502 | 520 | 1,587,000 |
| 1990/09/04 | 567 | 570 | 551 | 551 | 737,000 |
| 1990/09/03 | 595 | 595 | 569 | 570 | 848,000 |
| 1990/08/31 | 600 | 600 | 575 | 585 | 2,042,000 |
| 1990/08/30 | 587 | 610 | 576 | 598 | 1,024,000 |
| 1990/08/29 | 604 | 604 | 577 | 577 | 1,356,000 |
| 1990/08/28 | 629 | 629 | 600 | 600 | 2,551,000 |
| 1990/08/27 | 583 | 610 | 574 | 599 | 870,000 |
| 1990/08/24 | 552 | 599 | 550 | 553 | 2,989,000 |
| 1990/08/23 | 610 | 614 | 561 | 562 | 2,134,000 |
| 1990/08/22 | 635 | 635 | 611 | 620 | 1,570,000 |
| 1990/08/21 | 645 | 645 | 625 | 636 | 942,000 |
| 1990/08/20 | 626 | 643 | 625 | 635 | 557,000 |
| 1990/08/17 | 630 | 645 | 621 | 643 | 1,011,000 |
| 1990/08/16 | 669 | 669 | 640 | 640 | 1,147,000 |
| 1990/08/15 | 655 | 670 | 655 | 666 | 1,523,000 |
| 1990/08/14 | 631 | 660 | 625 | 645 | 821,000 |
| 1990/08/13 | 641 | 644 | 621 | 629 | 1,006,000 |
| 1990/08/10 | 651 | 658 | 640 | 645 | 1,223,000 |
| 1990/08/09 | 679 | 679 | 642 | 643 | 1,713,000 |
| 1990/08/08 | 640 | 675 | 635 | 670 | 3,306,000 |
| 1990/08/07 | 615 | 650 | 615 | 630 | 3,537,000 |
| 1990/08/06 | 676 | 679 | 660 | 662 | 1,489,000 |
| 1990/08/03 | 695 | 699 | 683 | 690 | 1,691,000 |
| 1990/08/02 | 720 | 722 | 700 | 700 | 2,077,000 |
| 1990/08/01 | 731 | 740 | 721 | 723 | 1,767,000 |
| 1990/07/31 | 719 | 733 | 719 | 725 | 1,662,000 |
| 1990/07/30 | 735 | 735 | 712 | 720 | 929,000 |
| 1990/07/27 | 750 | 750 | 701 | 725 | 3,079,000 |
| 1990/07/26 | 780 | 780 | 751 | 754 | 923,000 |
| 1990/07/25 | 771 | 783 | 770 | 775 | 1,123,000 |
| 1990/07/24 | 782 | 790 | 770 | 780 | 1,381,000 |
| 1990/07/23 | 800 | 805 | 785 | 798 | 1,323,000 |
| 1990/07/20 | 795 | 808 | 795 | 800 | 810,000 |
| 1990/07/19 | 819 | 822 | 798 | 813 | 1,219,000 |
| 1990/07/18 | 834 | 834 | 815 | 819 | 1,367,000 |
| 1990/07/17 | 825 | 828 | 806 | 814 | 1,089,000 |
| 1990/07/16 | 809 | 830 | 802 | 818 | 1,619,000 |
| 1990/07/13 | 801 | 808 | 798 | 800 | 725,000 |
| 1990/07/12 | 807 | 808 | 790 | 791 | 1,380,000 |
| 1990/07/11 | 799 | 815 | 799 | 808 | 1,142,000 |
| 1990/07/10 | 805 | 809 | 798 | 799 | 1,222,000 |
| 1990/07/09 | 819 | 820 | 802 | 815 | 1,299,000 |
| 1990/07/06 | 822 | 829 | 818 | 829 | 580,000 |
| 1990/07/05 | 832 | 835 | 826 | 832 | 871,000 |
| 1990/07/04 | 820 | 832 | 815 | 825 | 1,304,000 |
| 1990/07/03 | 829 | 838 | 812 | 812 | 638,000 |
| 1990/07/02 | 809 | 830 | 809 | 821 | 598,000 |
| 1990/06/29 | 830 | 830 | 809 | 812 | 1,227,000 |
| 1990/06/28 | 835 | 835 | 800 | 810 | 1,105,000 |
| 1990/06/27 | 829 | 835 | 822 | 830 | 1,496,000 |
| 1990/06/26 | 795 | 820 | 795 | 819 | 1,764,000 |
| 1990/06/25 | 815 | 820 | 802 | 802 | 1,062,000 |
| 1990/06/22 | 836 | 838 | 820 | 822 | 2,165,000 |
| 1990/06/21 | 841 | 850 | 838 | 838 | 1,077,000 |
| 1990/06/20 | 845 | 860 | 840 | 845 | 1,536,000 |
| 1990/06/19 | 850 | 850 | 840 | 845 | 921,000 |
| 1990/06/18 | 865 | 870 | 851 | 851 | 678,000 |
| 1990/06/15 | 865 | 873 | 863 | 865 | 2,016,000 |
| 1990/06/14 | 860 | 874 | 860 | 866 | 1,772,000 |
| 1990/06/13 | 861 | 861 | 851 | 855 | 865,000 |
| 1990/06/12 | 851 | 869 | 851 | 851 | 2,489,000 |
| 1990/06/11 | 861 | 869 | 851 | 856 | 1,573,000 |
| 1990/06/08 | 881 | 883 | 871 | 871 | 2,542,000 |
| 1990/06/07 | 888 | 894 | 877 | 881 | 2,917,000 |
| 1990/06/06 | 875 | 900 | 875 | 885 | 4,576,000 |
| 1990/06/05 | 895 | 899 | 874 | 875 | 2,440,000 |
| 1990/06/04 | 886 | 908 | 886 | 890 | 5,464,000 |
| 1990/06/01 | 894 | 895 | 880 | 883 | 5,228,000 |
| 1990/05/31 | 886 | 912 | 885 | 892 | 6,866,000 |
| 1990/05/30 | 881 | 904 | 874 | 885 | 9,372,000 |
| 1990/05/29 | 900 | 908 | 871 | 871 | 11,220,000 |
| 1990/05/28 | 920 | 930 | 900 | 900 | 18,929,000 |
| 1990/05/25 | 907 | 914 | 900 | 914 | 40,557,000 |
| 1990/05/24 | 869 | 900 | 866 | 900 | 19,810,000 |
| 1990/05/23 | 869 | 870 | 857 | 868 | 5,937,000 |
| 1990/05/22 | 845 | 858 | 838 | 849 | 3,603,000 |
| 1990/05/21 | 840 | 843 | 831 | 836 | 828,000 |
| 1990/05/18 | 840 | 841 | 835 | 841 | 1,002,000 |
| 1990/05/17 | 838 | 843 | 836 | 840 | 1,417,000 |
| 1990/05/16 | 845 | 850 | 837 | 838 | 1,660,000 |
| 1990/05/15 | 860 | 870 | 843 | 845 | 3,025,000 |
| 1990/05/14 | 865 | 872 | 855 | 863 | 6,137,000 |
| 1990/05/11 | 855 | 870 | 850 | 855 | 4,507,000 |
| 1990/05/10 | 874 | 875 | 845 | 846 | 8,298,000 |
| 1990/05/09 | 864 | 872 | 856 | 860 | 6,553,000 |
| 1990/05/08 | 864 | 866 | 851 | 859 | 5,228,000 |
| 1990/05/07 | 855 | 865 | 847 | 854 | 5,231,000 |
| 1990/05/02 | 829 | 845 | 820 | 845 | 4,751,000 |
| 1990/05/01 | 820 | 828 | 812 | 823 | 2,131,000 |
| 1990/04/27 | 830 | 831 | 818 | 830 | 4,078,000 |
| 1990/04/26 | 860 | 866 | 830 | 831 | 6,867,000 |
| 1990/04/25 | 836 | 885 | 822 | 866 | 29,882,000 |
| 1990/04/24 | 814 | 843 | 814 | 831 | 7,018,000 |
| 1990/04/23 | 816 | 835 | 812 | 834 | 3,817,000 |
| 1990/04/20 | 850 | 853 | 815 | 818 | 13,826,000 |
| 1990/04/19 | 799 | 850 | 792 | 845 | 18,337,000 |
| 1990/04/18 | 770 | 780 | 763 | 779 | 5,239,000 |
| 1990/04/17 | 734 | 780 | 730 | 760 | 2,474,000 |
| 1990/04/16 | 748 | 750 | 729 | 735 | 1,625,000 |
| 1990/04/13 | 750 | 768 | 737 | 768 | 1,742,000 |
| 1990/04/12 | 765 | 770 | 740 | 754 | 1,167,000 |
| 1990/04/11 | 761 | 778 | 760 | 770 | 2,087,000 |
| 1990/04/10 | 767 | 777 | 750 | 761 | 1,282,000 |
| 1990/04/09 | 769 | 799 | 762 | 762 | 4,114,000 |
| 1990/04/06 | 729 | 755 | 729 | 749 | 4,424,000 |
| 1990/04/05 | 686 | 709 | 650 | 709 | 3,736,000 |
| 1990/04/04 | 741 | 750 | 693 | 696 | 2,358,000 |
| 1990/04/03 | 728 | 759 | 701 | 750 | 4,128,000 |
| 1990/04/02 | 715 | 753 | 682 | 737 | 2,923,000 |
| 1990/03/30 | 769 | 770 | 740 | 745 | 2,966,000 |
| 1990/03/29 | 795 | 809 | 773 | 773 | 2,594,000 |
| 1990/03/28 | 782 | 825 | 775 | 797 | 7,011,000 |
| 1990/03/27 | 760 | 813 | 745 | 802 | 3,909,000 |
| 1990/03/26 | 710 | 740 | 709 | 740 | 1,695,000 |
| 1990/03/23 | 718 | 720 | 700 | 705 | 2,557,000 |
| 1990/03/22 | 682 | 718 | 682 | 715 | 2,451,000 |
| 1990/03/20 | 781 | 800 | 750 | 752 | 3,058,000 |
| 1990/03/19 | 803 | 805 | 777 | 779 | 1,987,000 |
| 1990/03/16 | 818 | 828 | 800 | 803 | 1,934,000 |
| 1990/03/15 | 791 | 819 | 791 | 818 | 1,897,000 |
| 1990/03/14 | 785 | 805 | 785 | 790 | 1,353,000 |
| 1990/03/13 | 795 | 819 | 785 | 785 | 1,786,000 |
| 1990/03/12 | 802 | 808 | 795 | 796 | 671,000 |
| 1990/03/09 | 801 | 814 | 800 | 802 | 987,000 |
| 1990/03/08 | 798 | 817 | 790 | 800 | 1,239,000 |
| 1990/03/07 | 802 | 812 | 798 | 808 | 870,000 |
| 1990/03/06 | 816 | 824 | 810 | 812 | 1,355,000 |
| 1990/03/05 | 816 | 820 | 801 | 820 | 740,000 |
| 1990/03/02 | 820 | 839 | 816 | 825 | 1,661,000 |
| 1990/03/01 | 821 | 832 | 820 | 830 | 2,536,000 |
| 1990/02/28 | 810 | 840 | 805 | 840 | 1,714,000 |
| 1990/02/27 | 805 | 810 | 775 | 790 | 2,674,000 |
| 1990/02/26 | 800 | 804 | 740 | 765 | 2,328,000 |
| 1990/02/23 | 830 | 831 | 806 | 807 | 1,309,000 |
| 1990/02/22 | 821 | 839 | 820 | 831 | 1,064,000 |
| 1990/02/21 | 840 | 840 | 815 | 820 | 1,068,000 |
| 1990/02/20 | 846 | 850 | 840 | 840 | 1,086,000 |
| 1990/02/19 | 859 | 860 | 845 | 846 | 1,426,000 |
| 1990/02/16 | 863 | 863 | 849 | 849 | 2,369,000 |
| 1990/02/15 | 838 | 860 | 838 | 855 | 2,162,000 |
| 1990/02/14 | 844 | 845 | 831 | 835 | 1,270,000 |
| 1990/02/13 | 853 | 860 | 838 | 840 | 1,446,000 |
| 1990/02/09 | 853 | 860 | 846 | 860 | 703,000 |
| 1990/02/08 | 855 | 859 | 841 | 850 | 1,420,000 |
| 1990/02/07 | 868 | 870 | 848 | 853 | 1,514,000 |
| 1990/02/06 | 885 | 886 | 871 | 872 | 2,214,000 |
| 1990/02/05 | 877 | 885 | 875 | 878 | 2,237,000 |
| 1990/02/02 | 883 | 886 | 873 | 878 | 6,552,000 |
| 1990/02/01 | 847 | 855 | 840 | 853 | 1,635,000 |
| 1990/01/31 | 842 | 842 | 830 | 837 | 1,123,000 |
| 1990/01/30 | 848 | 853 | 834 | 842 | 1,580,000 |
| 1990/01/29 | 833 | 845 | 817 | 833 | 975,000 |
| 1990/01/26 | 812 | 819 | 810 | 813 | 1,287,000 |
| 1990/01/25 | 824 | 827 | 810 | 810 | 1,537,000 |
| 1990/01/24 | 840 | 848 | 824 | 825 | 1,942,000 |
| 1990/01/23 | 832 | 842 | 830 | 837 | 1,499,000 |
| 1990/01/22 | 825 | 849 | 820 | 842 | 970,000 |
| 1990/01/19 | 803 | 820 | 800 | 819 | 1,672,000 |
| 1990/01/18 | 826 | 830 | 808 | 815 | 1,459,000 |
| 1990/01/17 | 831 | 845 | 831 | 832 | 1,364,000 |
| 1990/01/16 | 828 | 839 | 822 | 835 | 1,883,000 |
| 1990/01/12 | 860 | 860 | 853 | 858 | 1,361,000 |
| 1990/01/11 | 863 | 869 | 853 | 863 | 1,656,000 |
| 1990/01/10 | 870 | 875 | 853 | 856 | 1,652,000 |
| 1990/01/09 | 880 | 886 | 865 | 880 | 2,024,000 |
| 1990/01/08 | 882 | 888 | 876 | 880 | 1,532,000 |
| 1990/01/05 | 880 | 888 | 875 | 880 | 2,890,000 |
| 1990/01/04 | 875 | 879 | 870 | 870 | 1,054,000 |