日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 497 499 492 492 338,000
1992/12/29 495 500 495 497 401,000
1992/12/28 503 503 495 495 385,000
1992/12/25 502 509 501 502 604,000
1992/12/24 510 512 500 501 500,000
1992/12/22 507 509 505 509 726,000
1992/12/21 510 510 500 504 669,000
1992/12/18 495 504 495 504 1,199,000
1992/12/17 495 498 492 493 1,180,000
1992/12/16 499 505 496 498 971,000
1992/12/15 502 505 500 500 980,000
1992/12/14 514 514 502 502 466,000
1992/12/11 515 515 506 508 1,773,000
1992/12/10 517 518 510 515 1,049,000
1992/12/09 512 513 506 510 849,000
1992/12/08 510 512 507 510 583,000
1992/12/07 517 517 505 509 511,000
1992/12/04 509 517 505 517 1,354,000
1992/12/03 520 523 517 517 776,000
1992/12/02 524 525 516 523 504,000
1992/12/01 529 529 518 518 1,028,000
1992/11/30 520 529 518 529 1,138,000
1992/11/27 516 520 513 520 883,000
1992/11/26 512 524 512 518 1,647,000
1992/11/25 521 525 516 519 1,116,000
1992/11/24 518 522 516 522 936,000
1992/11/20 503 521 500 518 1,439,000
1992/11/19 515 515 498 503 1,366,000
1992/11/18 488 507 488 506 2,300,000
1992/11/17 485 489 482 483 1,286,000
1992/11/16 491 495 486 488 556,000
1992/11/13 502 502 492 493 2,409,000
1992/11/12 500 508 491 502 1,146,000
1992/11/11 501 504 500 502 1,102,000
1992/11/10 505 505 499 504 1,368,000
1992/11/09 510 510 500 501 1,074,000
1992/11/06 513 519 513 513 1,067,000
1992/11/05 516 525 516 521 353,000
1992/11/04 513 525 509 525 449,000
1992/11/02 510 514 508 513 739,000
1992/10/30 527 527 515 517 925,000
1992/10/29 515 523 515 522 459,000
1992/10/28 520 521 515 515 1,157,000
1992/10/27 515 520 510 520 1,040,000
1992/10/26 522 525 516 519 1,289,000
1992/10/23 535 535 530 530 704,000
1992/10/22 533 539 532 535 834,000
1992/10/21 536 538 531 538 661,000
1992/10/20 540 540 530 539 868,000
1992/10/19 545 545 530 530 915,000
1992/10/16 555 558 543 545 1,133,000
1992/10/15 550 559 550 555 614,000
1992/10/14 560 562 557 558 2,515,000
1992/10/13 559 560 554 559 1,961,000
1992/10/12 553 559 549 555 2,193,000
1992/10/09 541 550 541 543 2,554,000
1992/10/08 540 549 530 547 1,735,000
1992/10/07 529 533 525 530 993,000
1992/10/06 512 525 500 520 999,000
1992/10/05 529 529 518 522 669,000
1992/10/02 523 534 523 533 826,000
1992/10/01 531 535 521 533 916,000
1992/09/30 539 541 530 530 901,000
1992/09/29 535 544 520 530 611,000
1992/09/28 545 548 535 545 605,000
1992/09/25 550 550 542 543 1,015,000
1992/09/24 546 552 542 550 2,332,000
1992/09/22 530 540 525 538 1,410,000
1992/09/21 535 539 525 527 846,000
1992/09/18 532 540 525 539 1,462,000
1992/09/17 529 542 527 542 882,000
1992/09/16 526 540 523 539 728,000
1992/09/14 547 547 528 537 750,000
1992/09/11 538 547 525 527 2,847,000
1992/09/10 555 564 548 548 2,852,000
1992/09/09 545 555 541 555 810,000
1992/09/08 550 553 540 549 1,365,000
1992/09/07 550 560 545 545 1,456,000
1992/09/04 565 569 540 540 5,388,000
1992/09/03 520 552 512 552 2,291,000
1992/09/02 517 525 515 520 1,427,000
1992/09/01 542 542 526 527 759,000
1992/08/31 540 560 540 543 2,598,000
1992/08/28 530 570 526 560 4,025,000
1992/08/27 520 550 520 540 5,344,000
1992/08/26 515 526 511 516 1,062,000
1992/08/25 506 525 500 525 1,378,000
1992/08/24 495 534 486 525 2,988,000
1992/08/21 450 481 440 480 2,380,000
1992/08/20 411 444 408 433 1,033,000
1992/08/19 406 413 395 406 2,088,000
1992/08/18 415 418 405 406 815,000
1992/08/17 431 435 414 425 447,000
1992/08/14 411 430 408 428 1,891,000
1992/08/13 401 412 401 406 1,119,000
1992/08/12 420 429 395 398 1,677,000
1992/08/11 450 451 425 426 1,110,000
1992/08/10 457 461 445 450 911,000
1992/08/07 478 478 461 462 1,025,000
1992/08/06 480 485 466 473 628,000
1992/08/05 472 478 470 470 490,000
1992/08/04 469 475 461 470 626,000
1992/08/03 476 481 467 470 529,000
1992/07/31 477 486 467 486 1,004,000
1992/07/30 470 480 465 475 992,000
1992/07/29 485 490 461 461 1,474,000
1992/07/28 480 490 480 481 976,000
1992/07/27 501 506 490 490 1,005,000
1992/07/24 495 500 481 490 1,472,000
1992/07/23 475 505 473 505 1,141,000
1992/07/22 496 496 477 477 1,374,000
1992/07/21 493 500 489 495 1,320,000
1992/07/20 505 511 492 493 1,114,000
1992/07/17 529 529 517 518 836,000
1992/07/16 530 530 520 522 430,000
1992/07/15 525 533 525 525 606,000
1992/07/14 526 534 525 525 605,000
1992/07/13 517 530 517 530 833,000
1992/07/10 535 535 511 516 2,068,000
1992/07/09 519 538 519 525 1,961,000
1992/07/08 520 528 513 527 744,000
1992/07/07 540 540 533 535 952,000
1992/07/06 538 542 535 538 1,010,000
1992/07/03 532 544 530 538 1,682,000
1992/07/02 512 539 510 538 2,321,000
1992/07/01 489 505 485 502 1,158,000
1992/06/30 485 490 484 486 994,000
1992/06/29 486 495 481 481 842,000
1992/06/26 503 506 489 489 1,935,000
1992/06/25 502 504 495 503 1,908,000
1992/06/24 514 519 501 501 1,240,000
1992/06/23 513 527 510 515 995,000
1992/06/22 538 540 520 520 777,000
1992/06/19 528 538 527 535 865,000
1992/06/18 525 540 523 525 2,094,000
1992/06/17 550 552 533 533 1,268,000
1992/06/16 564 569 552 552 1,137,000
1992/06/15 567 570 562 562 1,632,000
1992/06/12 577 584 575 575 3,440,000
1992/06/11 569 580 567 575 1,514,000
1992/06/10 572 584 572 572 1,032,000
1992/06/09 571 578 568 572 656,000
1992/06/08 572 575 566 566 724,000
1992/06/05 572 579 567 579 726,000
1992/06/04 573 574 566 574 843,000
1992/06/03 573 579 570 573 659,000
1992/06/02 574 577 566 572 995,000
1992/06/01 579 580 567 569 1,400,000
1992/05/29 580 585 570 570 3,004,000
1992/05/28 560 579 560 578 869,000
1992/05/27 574 574 553 560 1,671,000
1992/05/26 585 588 574 574 1,345,000
1992/05/25 592 594 587 588 1,080,000
1992/05/22 595 602 593 596 1,273,000
1992/05/21 592 607 592 600 1,835,000
1992/05/20 602 609 592 600 1,887,000
1992/05/19 603 605 596 604 2,040,000
1992/05/18 595 595 583 587 1,288,000
1992/05/15 600 601 580 583 1,849,000
1992/05/14 609 610 593 605 3,253,000
1992/05/13 580 599 579 599 1,821,000
1992/05/12 595 600 584 584 1,221,000
1992/05/11 599 602 590 590 2,493,000
1992/05/08 585 593 576 590 1,909,000
1992/05/07 562 592 558 590 3,632,000
1992/05/06 550 565 550 563 1,009,000
1992/05/01 542 555 540 542 1,926,000
1992/04/30 558 558 539 541 904,000
1992/04/28 551 561 548 554 1,244,000
1992/04/27 555 561 541 561 1,210,000
1992/04/24 555 555 541 545 1,215,000
1992/04/23 530 545 529 545 1,537,000
1992/04/22 535 535 526 534 958,000
1992/04/21 531 542 530 531 837,000
1992/04/20 543 551 535 540 828,000
1992/04/17 555 557 541 543 1,128,000
1992/04/16 544 578 533 557 1,666,000
1992/04/15 543 544 535 544 1,826,000
1992/04/14 511 526 502 526 1,171,000
1992/04/13 538 538 518 518 1,315,000
1992/04/10 491 525 490 518 2,361,000
1992/04/09 491 510 470 471 3,484,000
1992/04/08 510 520 477 497 3,808,000
1992/04/07 558 558 540 540 1,242,000
1992/04/06 551 558 546 558 996,000
1992/04/03 550 554 535 546 2,417,000
1992/04/02 548 556 531 544 2,620,000
1992/04/01 565 569 547 547 2,470,000
1992/03/31 575 582 571 571 1,808,000
1992/03/30 582 583 566 571 1,518,000
1992/03/27 590 590 577 584 1,228,000
1992/03/26 600 602 585 590 1,923,000
1992/03/25 590 598 587 597 1,312,000
1992/03/24 595 598 585 590 1,291,000
1992/03/23 600 609 590 598 1,303,000
1992/03/19 573 595 573 590 2,665,000
1992/03/18 573 573 560 569 2,238,000
1992/03/17 575 576 565 573 1,879,000
1992/03/16 576 576 563 565 1,730,000
1992/03/13 570 600 570 576 4,713,000
1992/03/12 576 586 575 580 1,316,000
1992/03/11 581 585 578 580 1,100,000
1992/03/10 592 592 580 582 1,556,000
1992/03/09 597 600 585 585 1,089,000
1992/03/06 599 603 587 587 1,026,000
1992/03/05 601 603 595 597 1,266,000
1992/03/04 601 604 599 600 1,017,000
1992/03/03 606 615 601 601 797,000
1992/03/02 600 609 599 605 397,000
1992/02/28 600 603 599 600 481,000
1992/02/27 607 609 599 599 839,000
1992/02/26 601 610 599 607 984,000
1992/02/25 597 600 595 595 1,483,000
1992/02/24 596 603 595 598 696,000
1992/02/21 600 606 591 604 1,097,000
1992/02/20 593 594 587 593 1,085,000
1992/02/19 591 598 586 592 1,214,000
1992/02/18 601 609 591 593 1,577,000
1992/02/17 600 609 596 609 1,759,000
1992/02/14 620 621 603 603 1,019,000
1992/02/13 618 621 615 615 999,000
1992/02/12 623 625 618 619 716,000
1992/02/10 625 630 623 623 498,000
1992/02/07 633 634 625 626 709,000
1992/02/06 635 635 625 628 1,098,000
1992/02/05 635 638 622 625 1,727,000
1992/02/04 644 649 630 638 1,383,000
1992/02/03 651 651 642 645 739,000
1992/01/31 637 652 636 641 3,192,000
1992/01/30 628 633 628 632 684,000
1992/01/29 635 638 626 627 750,000
1992/01/28 625 630 622 630 687,000
1992/01/27 625 627 619 620 905,000
1992/01/24 633 635 625 625 517,000
1992/01/23 640 645 632 633 1,504,000
1992/01/22 615 639 614 635 2,437,000
1992/01/21 622 629 614 617 2,054,000
1992/01/20 630 633 617 620 1,738,000
1992/01/17 636 643 627 628 2,575,000
1992/01/16 660 663 640 643 1,008,000
1992/01/14 645 658 645 653 978,000
1992/01/13 645 650 641 641 1,337,000
1992/01/10 658 660 649 660 2,118,000
1992/01/09 670 670 658 668 1,389,000
1992/01/08 690 690 659 660 1,585,000
1992/01/07 695 698 683 695 1,680,000
1992/01/06 697 702 693 695 2,681,000

このページの先頭へ