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
1993/12/30 502 505 502 503 235,000
1993/12/29 503 509 495 507 1,371,000
1993/12/28 482 503 482 498 1,125,000
1993/12/27 482 482 471 472 1,660,000
1993/12/24 483 486 476 477 628,000
1993/12/22 490 495 486 493 984,000
1993/12/21 477 486 475 483 596,000
1993/12/20 500 500 478 481 952,000
1993/12/17 499 503 496 502 759,000
1993/12/16 501 505 496 498 1,486,000
1993/12/15 493 497 490 495 674,000
1993/12/14 491 495 490 494 732,000
1993/12/13 488 495 485 491 751,000
1993/12/10 490 495 481 488 2,779,000
1993/12/09 480 490 472 484 869,000
1993/12/08 471 475 461 470 1,580,000
1993/12/07 476 484 470 470 1,663,000
1993/12/06 499 499 475 475 1,268,000
1993/12/03 504 514 501 503 1,304,000
1993/12/02 503 529 498 524 2,293,000
1993/12/01 470 496 466 493 1,908,000
1993/11/30 445 470 445 470 1,908,000
1993/11/29 475 475 441 445 2,563,000
1993/11/26 493 496 480 482 2,997,000
1993/11/25 500 503 490 497 1,727,000
1993/11/24 496 505 490 496 1,319,000
1993/11/22 511 511 496 499 2,095,000
1993/11/19 520 529 518 520 1,215,000
1993/11/18 527 531 525 529 1,194,000
1993/11/17 525 529 518 525 1,877,000
1993/11/16 535 538 525 525 1,778,000
1993/11/15 545 545 530 533 2,352,000
1993/11/12 534 554 534 545 1,314,000
1993/11/11 527 539 527 534 1,007,000
1993/11/10 535 539 516 527 1,888,000
1993/11/09 552 552 535 539 1,687,000
1993/11/08 554 558 545 552 2,890,000
1993/11/05 560 560 551 553 1,752,000
1993/11/04 566 569 560 561 852,000
1993/11/02 571 575 565 571 1,317,000
1993/11/01 568 570 564 568 1,237,000
1993/10/29 568 571 562 567 979,000
1993/10/28 575 576 561 561 1,451,000
1993/10/27 573 580 565 571 1,279,000
1993/10/26 582 584 573 573 1,524,000
1993/10/25 593 597 587 588 3,525,000
1993/10/22 575 586 575 585 2,285,000
1993/10/21 575 577 570 570 1,414,000
1993/10/20 563 572 562 570 1,523,000
1993/10/19 566 569 563 563 1,003,000
1993/10/18 567 572 564 564 591,000
1993/10/15 562 574 561 566 1,918,000
1993/10/14 562 563 558 559 1,083,000
1993/10/13 573 574 555 564 1,348,000
1993/10/12 569 577 569 571 1,113,000
1993/10/08 584 590 583 589 1,053,000
1993/10/07 591 592 583 584 942,000
1993/10/06 560 590 560 588 1,704,000
1993/10/05 560 570 560 570 903,000
1993/10/04 554 562 554 560 390,000
1993/10/01 552 563 551 560 1,770,000
1993/09/30 551 559 551 551 694,000
1993/09/29 558 558 551 551 426,000
1993/09/28 555 560 555 558 747,000
1993/09/27 561 564 555 555 593,000
1993/09/24 558 572 558 561 780,000
1993/09/22 570 570 556 558 964,000
1993/09/21 575 580 569 570 1,408,000
1993/09/20 570 575 566 566 887,000
1993/09/17 580 581 572 577 937,000
1993/09/16 583 590 582 584 1,175,000
1993/09/14 593 595 589 589 1,044,000
1993/09/13 594 595 586 595 824,000
1993/09/10 583 587 580 585 2,078,000
1993/09/09 588 588 580 583 1,677,000
1993/09/08 592 598 580 580 621,000
1993/09/07 599 599 592 596 393,000
1993/09/06 600 600 594 595 1,164,000
1993/09/03 591 602 591 594 2,288,000
1993/09/02 598 600 596 596 1,100,000
1993/09/01 597 600 596 598 3,027,000
1993/08/31 601 601 597 598 1,160,000
1993/08/30 601 602 595 600 892,000
1993/08/27 596 602 591 602 1,469,000
1993/08/26 590 594 588 594 604,000
1993/08/25 587 590 584 586 556,000
1993/08/24 580 585 580 584 387,000
1993/08/23 588 588 579 584 640,000
1993/08/20 602 602 584 591 450,000
1993/08/19 597 600 588 592 596,000
1993/08/18 600 605 596 596 1,114,000
1993/08/17 611 618 600 606 3,815,000
1993/08/16 600 610 600 610 1,086,000
1993/08/13 609 613 602 608 2,653,000
1993/08/12 599 608 594 608 2,960,000
1993/08/11 577 591 577 591 1,552,000
1993/08/10 578 583 577 577 1,781,000
1993/08/09 579 581 577 578 542,000
1993/08/06 579 579 576 579 733,000
1993/08/05 575 580 572 579 651,000
1993/08/04 575 580 573 577 901,000
1993/08/03 576 585 573 573 570,000
1993/08/02 576 581 572 573 496,000
1993/07/30 579 582 574 576 885,000
1993/07/29 570 579 569 578 883,000
1993/07/28 570 572 566 570 476,000
1993/07/27 566 572 566 570 658,000
1993/07/26 566 572 565 566 540,000
1993/07/23 566 572 566 566 491,000
1993/07/22 569 572 566 570 713,000
1993/07/21 575 575 565 566 969,000
1993/07/20 579 579 570 570 616,000
1993/07/19 584 584 573 574 558,000
1993/07/16 571 584 570 584 853,000
1993/07/15 577 584 575 575 1,415,000
1993/07/14 576 577 568 577 1,394,000
1993/07/13 573 579 569 579 1,383,000
1993/07/12 577 577 567 567 603,000
1993/07/09 564 574 564 574 1,900,000
1993/07/08 566 568 563 563 581,000
1993/07/07 564 567 561 564 661,000
1993/07/06 560 580 560 566 963,000
1993/07/05 563 567 562 563 265,000
1993/07/02 565 568 560 562 559,000
1993/07/01 560 568 558 565 1,224,000
1993/06/30 570 572 557 560 2,676,000
1993/06/29 572 575 570 574 1,079,000
1993/06/28 583 585 572 572 1,137,000
1993/06/25 588 589 566 580 1,130,000
1993/06/24 580 592 580 588 1,054,000
1993/06/23 569 583 567 582 1,171,000
1993/06/22 560 574 550 569 3,648,000
1993/06/21 582 585 555 568 2,249,000
1993/06/18 600 604 593 598 1,055,000
1993/06/17 602 608 588 603 2,266,000
1993/06/16 602 609 598 606 2,524,000
1993/06/15 620 624 599 601 3,047,000
1993/06/14 628 630 620 620 1,316,000
1993/06/11 630 637 626 628 5,286,000
1993/06/10 635 636 627 630 1,559,000
1993/06/08 637 641 628 635 3,448,000
1993/06/07 634 646 632 634 6,928,000
1993/06/04 622 638 622 630 10,967,000
1993/06/03 612 622 610 620 4,436,000
1993/06/02 603 612 600 606 3,176,000
1993/06/01 607 609 599 600 2,942,000
1993/05/31 615 616 606 607 2,451,000
1993/05/28 615 619 611 616 3,861,000
1993/05/27 622 628 614 614 11,762,000
1993/05/26 605 615 601 615 2,510,000
1993/05/25 612 615 605 608 4,682,000
1993/05/24 613 620 608 609 10,262,000
1993/05/21 584 603 583 603 13,564,000
1993/05/20 579 582 566 577 2,901,000
1993/05/19 580 583 575 575 3,116,000
1993/05/18 580 590 575 583 10,022,000
1993/05/17 560 576 558 573 2,323,000
1993/05/14 564 565 553 556 1,758,000
1993/05/13 575 575 555 556 1,914,000
1993/05/12 575 575 561 565 1,261,000
1993/05/11 580 582 575 575 2,790,000
1993/05/10 579 579 565 574 1,702,000
1993/05/07 565 570 560 569 1,410,000
1993/05/06 577 578 566 566 3,984,000
1993/04/30 565 573 562 573 2,393,000
1993/04/28 570 576 555 560 4,018,000
1993/04/27 553 565 546 559 4,947,000
1993/04/26 550 550 544 548 883,000
1993/04/23 554 555 544 544 1,366,000
1993/04/22 559 560 550 550 1,117,000
1993/04/21 558 558 545 555 2,424,000
1993/04/20 558 565 550 550 2,980,000
1993/04/19 548 565 543 558 5,291,000
1993/04/16 546 549 531 538 1,324,000
1993/04/15 559 559 538 545 1,135,000
1993/04/14 560 563 549 549 1,909,000
1993/04/13 546 569 541 565 3,482,000
1993/04/12 545 546 533 536 1,377,000
1993/04/09 544 560 529 535 3,217,000
1993/04/08 558 558 520 545 1,437,000
1993/04/07 542 559 541 554 2,807,000
1993/04/06 565 574 552 552 2,621,000
1993/04/05 567 596 557 579 8,299,000
1993/04/02 535 565 531 562 7,373,000
1993/04/01 519 524 512 521 1,124,000
1993/03/31 525 530 510 517 1,144,000
1993/03/30 537 540 530 535 2,330,000
1993/03/29 534 536 526 534 2,076,000
1993/03/26 522 528 509 526 1,807,000
1993/03/25 512 515 507 514 1,059,000
1993/03/24 507 512 502 502 1,054,000
1993/03/23 507 523 506 507 1,744,000
1993/03/22 524 524 512 517 1,076,000
1993/03/19 535 540 505 509 3,336,000
1993/03/18 509 530 507 530 4,737,000
1993/03/17 496 505 492 505 1,860,000
1993/03/16 500 503 487 491 3,713,000
1993/03/15 498 500 495 496 481,000
1993/03/12 493 500 493 500 2,364,000
1993/03/11 506 508 501 503 1,395,000
1993/03/10 509 510 501 508 1,227,000
1993/03/09 510 515 508 510 2,646,000
1993/03/08 487 519 487 510 1,421,000
1993/03/05 490 491 486 490 765,000
1993/03/04 492 492 486 490 589,000
1993/03/03 492 492 489 492 520,000
1993/03/02 492 494 490 490 657,000
1993/03/01 494 494 490 490 549,000
1993/02/26 491 494 491 492 961,000
1993/02/25 497 497 490 496 936,000
1993/02/24 497 500 492 492 729,000
1993/02/23 502 503 492 500 766,000
1993/02/22 509 509 503 503 790,000
1993/02/19 509 509 506 509 443,000
1993/02/18 508 514 506 508 712,000
1993/02/17 501 510 501 506 344,000
1993/02/16 511 511 507 510 550,000
1993/02/15 507 513 501 512 1,138,000
1993/02/12 506 507 501 507 1,034,000
1993/02/10 510 514 505 506 1,167,000
1993/02/09 520 520 507 510 557,000
1993/02/08 525 525 517 522 686,000
1993/02/05 514 522 514 522 854,000
1993/02/04 524 524 513 513 986,000
1993/02/03 525 527 519 524 1,443,000
1993/02/02 523 525 520 524 1,629,000
1993/02/01 520 526 518 522 1,185,000
1993/01/29 521 527 516 527 4,888,000
1993/01/28 495 520 495 516 4,985,000
1993/01/27 472 501 471 490 2,802,000
1993/01/26 471 477 469 472 809,000
1993/01/25 476 476 471 473 787,000
1993/01/22 475 479 475 476 838,000
1993/01/21 480 480 472 475 1,182,000
1993/01/20 488 488 480 480 705,000
1993/01/19 480 487 479 487 1,073,000
1993/01/18 484 485 476 479 405,000
1993/01/14 483 484 480 483 553,000
1993/01/13 485 488 481 483 766,000
1993/01/12 483 488 483 485 887,000
1993/01/11 481 483 480 482 956,000
1993/01/08 481 487 481 481 1,313,000
1993/01/07 484 492 484 485 1,491,000
1993/01/06 487 490 487 489 524,000
1993/01/05 498 498 487 492 552,000
1993/01/04 495 499 495 496 314,000

このページの先頭へ