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
1997/12/30 200 209 200 209 381,000
1997/12/29 197 198 188 194 1,150,000
1997/12/26 204 214 200 202 416,000
1997/12/25 197 220 194 202 1,162,000
1997/12/24 193 198 180 198 2,086,000
1997/12/22 221 224 200 207 1,659,000
1997/12/19 237 237 224 226 1,286,000
1997/12/18 235 239 234 236 900,000
1997/12/17 235 260 229 240 2,051,000
1997/12/16 232 235 225 235 846,000
1997/12/15 226 232 220 232 825,000
1997/12/12 240 244 228 235 3,753,000
1997/12/11 240 245 240 240 455,000
1997/12/10 249 250 242 242 1,331,000
1997/12/09 246 254 246 252 1,439,000
1997/12/08 247 250 240 244 1,229,000
1997/12/05 250 253 246 248 1,634,000
1997/12/04 255 258 251 252 1,016,000
1997/12/03 257 258 253 258 672,000
1997/12/02 260 264 255 260 1,014,000
1997/12/01 255 265 255 265 1,047,000
1997/11/28 256 259 253 258 1,184,000
1997/11/27 258 263 246 258 1,310,000
1997/11/26 256 260 253 256 715,000
1997/11/25 245 264 245 253 2,266,000
1997/11/21 265 270 260 260 892,000
1997/11/20 257 275 257 265 1,024,000
1997/11/19 269 270 240 245 1,730,000
1997/11/18 271 286 270 273 1,848,000
1997/11/17 275 295 270 280 1,830,000
1997/11/14 256 268 255 260 1,483,000
1997/11/13 250 265 246 259 1,103,000
1997/11/12 254 260 250 251 1,975,000
1997/11/11 259 259 253 257 1,628,000
1997/11/10 254 264 253 259 689,000
1997/11/07 257 258 251 255 1,273,000
1997/11/06 265 267 256 259 1,768,000
1997/11/05 268 268 258 265 2,007,000
1997/11/04 271 274 265 268 2,753,000
1997/10/31 270 276 265 265 1,447,000
1997/10/30 286 286 268 270 2,191,000
1997/10/29 275 293 274 293 4,120,000
1997/10/28 255 269 255 269 3,421,000
1997/10/27 255 265 255 264 876,000
1997/10/24 245 264 245 263 2,257,000
1997/10/23 263 268 258 260 2,258,000
1997/10/22 235 263 235 259 1,856,000
1997/10/21 231 244 231 233 2,474,000
1997/10/20 227 232 227 229 2,305,000
1997/10/17 245 245 235 244 1,735,000
1997/10/16 230 249 230 248 1,781,000
1997/10/15 227 234 226 230 1,169,000
1997/10/14 221 235 218 227 1,599,000
1997/10/13 230 230 219 221 1,251,000
1997/10/09 245 245 219 235 2,008,000
1997/10/08 251 251 234 244 1,193,000
1997/10/07 259 264 243 254 1,512,000
1997/10/06 260 266 255 259 832,000
1997/10/03 262 262 252 260 1,532,000
1997/10/02 276 276 262 262 1,085,000
1997/10/01 275 280 273 276 1,401,000
1997/09/30 284 284 277 280 1,818,000
1997/09/29 279 285 271 285 927,000
1997/09/26 281 284 275 279 772,000
1997/09/25 285 290 280 280 2,038,000
1997/09/24 287 289 282 285 2,722,000
1997/09/22 297 297 290 292 2,744,000
1997/09/19 305 305 296 297 2,368,000
1997/09/18 328 328 311 312 1,935,000
1997/09/17 335 337 325 333 1,461,000
1997/09/16 347 347 335 335 812,000
1997/09/12 337 349 331 349 4,021,000
1997/09/11 360 360 351 352 1,674,000
1997/09/10 367 367 360 360 1,362,000
1997/09/09 372 372 363 368 1,821,000
1997/09/08 378 381 371 372 626,000
1997/09/05 382 385 380 383 584,000
1997/09/04 371 382 371 381 1,622,000
1997/09/03 370 375 365 371 2,489,000
1997/09/02 372 375 371 373 816,000
1997/09/01 378 383 371 372 640,000
1997/08/29 385 386 376 386 1,303,000
1997/08/28 386 387 385 385 916,000
1997/08/27 393 395 386 387 986,000
1997/08/26 392 400 390 400 904,000
1997/08/25 391 397 385 389 467,000
1997/08/22 404 404 395 396 566,000
1997/08/21 410 410 396 405 1,432,000
1997/08/20 400 410 398 405 886,000
1997/08/19 397 400 391 395 522,000
1997/08/18 390 392 385 392 756,000
1997/08/15 400 403 397 397 1,012,000
1997/08/14 400 403 395 400 910,000
1997/08/13 396 396 391 395 1,054,000
1997/08/12 400 403 396 399 1,077,000
1997/08/11 406 413 396 396 996,000
1997/08/08 407 418 402 415 1,953,000
1997/08/07 410 413 400 407 1,173,000
1997/08/06 400 410 395 409 1,572,000
1997/08/05 395 403 393 397 782,000
1997/08/04 396 402 392 396 1,307,000
1997/08/01 409 411 392 400 2,537,000
1997/07/31 413 414 409 412 903,000
1997/07/30 415 418 410 412 777,000
1997/07/29 428 429 415 416 807,000
1997/07/28 426 438 425 438 844,000
1997/07/25 417 426 415 425 873,000
1997/07/24 410 417 410 415 705,000
1997/07/23 413 415 407 407 965,000
1997/07/22 410 417 407 413 977,000
1997/07/18 419 420 414 418 1,747,000
1997/07/17 425 428 418 419 1,622,000
1997/07/16 425 429 424 425 691,000
1997/07/15 430 435 422 424 1,367,000
1997/07/14 430 435 428 435 664,000
1997/07/11 436 436 429 430 2,105,000
1997/07/10 438 438 435 437 659,000
1997/07/09 440 440 435 438 916,000
1997/07/08 438 443 435 437 782,000
1997/07/07 441 441 436 438 687,000
1997/07/04 445 445 441 441 698,000
1997/07/03 449 451 440 444 1,508,000
1997/07/02 453 453 439 444 1,964,000
1997/07/01 445 451 439 443 978,000
1997/06/30 455 456 451 456 1,139,000
1997/06/27 441 453 440 451 1,141,000
1997/06/26 460 462 445 446 3,011,000
1997/06/25 438 457 432 450 2,592,000
1997/06/24 437 439 429 432 1,377,000
1997/06/23 437 439 435 437 592,000
1997/06/20 441 443 435 435 1,464,000
1997/06/19 444 445 442 443 685,000
1997/06/18 449 449 443 443 662,000
1997/06/17 450 451 445 449 946,000
1997/06/16 452 452 447 450 383,000
1997/06/13 453 453 445 449 2,744,000
1997/06/12 447 449 444 448 1,239,000
1997/06/11 446 453 445 448 2,190,000
1997/06/10 441 449 440 449 1,836,000
1997/06/09 447 447 440 442 1,426,000
1997/06/06 452 455 445 449 1,460,000
1997/06/05 453 457 446 447 922,000
1997/06/04 459 464 458 458 1,120,000
1997/06/03 448 463 448 459 2,355,000
1997/06/02 445 447 441 445 1,335,000
1997/05/30 451 453 445 445 2,430,000
1997/05/29 457 457 447 454 1,989,000
1997/05/28 456 463 450 460 2,973,000
1997/05/27 470 470 458 459 1,239,000
1997/05/26 472 476 466 470 2,641,000
1997/05/23 490 495 486 490 971,000
1997/05/22 487 494 486 490 1,364,000
1997/05/21 500 505 490 490 1,248,000
1997/05/20 509 510 491 500 1,966,000
1997/05/19 501 510 501 508 803,000
1997/05/16 505 508 502 503 1,341,000
1997/05/15 511 511 496 504 2,184,000
1997/05/14 495 513 495 512 4,440,000
1997/05/13 481 498 481 490 2,886,000
1997/05/12 478 480 473 479 925,000
1997/05/09 492 492 482 483 2,146,000
1997/05/08 493 495 487 487 1,820,000
1997/05/07 490 497 490 493 2,147,000
1997/05/06 499 500 485 486 3,200,000
1997/05/02 473 488 473 484 4,655,000
1997/05/01 456 474 455 472 4,976,000
1997/04/30 439 444 438 441 1,880,000
1997/04/28 439 440 433 439 1,083,000
1997/04/25 443 448 436 441 3,026,000
1997/04/24 450 456 444 453 2,485,000
1997/04/23 454 455 447 450 884,000
1997/04/22 457 457 448 454 1,469,000
1997/04/21 451 457 449 455 2,002,000
1997/04/18 446 455 442 449 1,567,000
1997/04/17 440 445 435 441 1,080,000
1997/04/16 441 446 434 445 1,223,000
1997/04/15 435 444 435 441 2,108,000
1997/04/14 432 439 431 434 684,000
1997/04/11 430 437 428 437 1,845,000
1997/04/10 439 442 427 427 1,073,000
1997/04/09 443 444 435 444 966,000
1997/04/08 447 448 441 443 2,249,000
1997/04/07 453 459 444 453 615,000
1997/04/04 465 467 447 451 2,592,000
1997/04/03 463 467 461 463 1,287,000
1997/04/02 455 466 449 466 1,028,000
1997/04/01 444 454 439 451 1,109,000
1997/03/31 454 457 440 449 698,000
1997/03/28 452 464 450 464 580,000
1997/03/27 461 467 442 449 1,869,000
1997/03/26 469 469 450 458 774,000
1997/03/25 449 476 448 469 1,284,000
1997/03/24 464 465 440 442 701,000
1997/03/21 450 460 450 460 601,000
1997/03/19 460 460 450 460 731,000
1997/03/18 450 460 450 459 1,363,000
1997/03/17 445 455 445 450 661,000
1997/03/14 430 445 430 440 2,724,000
1997/03/13 455 455 440 442 865,000
1997/03/12 460 460 453 460 495,000
1997/03/11 462 465 456 465 664,000
1997/03/10 451 457 450 457 756,000
1997/03/07 447 457 447 450 1,512,000
1997/03/06 467 467 446 447 1,753,000
1997/03/05 486 486 462 462 1,397,000
1997/03/04 473 478 472 476 1,474,000
1997/03/03 488 488 472 477 1,282,000
1997/02/28 500 500 483 483 1,275,000
1997/02/27 503 503 497 501 756,000
1997/02/26 506 510 501 503 1,405,000
1997/02/25 501 510 501 506 1,140,000
1997/02/24 510 515 504 505 1,477,000
1997/02/21 516 521 513 520 2,014,000
1997/02/20 510 526 509 520 2,711,000
1997/02/19 506 509 496 505 1,717,000
1997/02/18 501 510 500 502 854,000
1997/02/17 496 508 493 507 931,000
1997/02/14 489 503 487 497 1,452,000
1997/02/13 504 512 482 487 2,310,000
1997/02/12 487 501 483 494 1,823,000
1997/02/10 470 490 469 487 1,230,000
1997/02/07 466 480 465 472 2,371,000
1997/02/06 461 468 457 461 910,000
1997/02/05 455 466 449 466 922,000
1997/02/04 442 463 442 453 1,482,000
1997/02/03 458 458 441 446 1,023,000
1997/01/31 450 465 450 460 1,523,000
1997/01/30 453 460 445 449 652,000
1997/01/29 441 460 429 458 1,282,000
1997/01/28 430 449 426 445 920,000
1997/01/27 431 437 426 430 1,378,000
1997/01/24 444 449 435 440 1,179,000
1997/01/23 451 460 451 459 781,000
1997/01/22 459 469 456 461 1,212,000
1997/01/21 438 451 437 446 1,076,000
1997/01/20 449 451 431 437 1,455,000
1997/01/17 450 458 446 453 1,515,000
1997/01/16 446 458 445 453 971,000
1997/01/14 435 441 422 441 2,108,000
1997/01/13 408 445 407 440 2,165,000
1997/01/10 430 439 404 405 2,965,000
1997/01/09 439 443 430 430 864,000
1997/01/08 444 446 439 442 1,119,000
1997/01/07 454 455 444 444 719,000
1997/01/06 450 454 445 454 373,000

このページの先頭へ