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
2004/12/30 154 155 154 154 1,114,500
2004/12/29 153 154 151 153 3,242,000
2004/12/28 149 152 148 152 3,930,500
2004/12/27 149 149 147 148 2,754,000
2004/12/24 149 149 147 149 3,217,000
2004/12/22 148 150 147 147 3,380,000
2004/12/21 149 150 148 148 1,766,500
2004/12/20 147 150 147 150 1,492,500
2004/12/17 146 149 145 147 1,851,000
2004/12/16 147 147 145 145 2,272,500
2004/12/15 146 149 146 147 1,943,500
2004/12/14 147 148 145 146 2,474,000
2004/12/13 148 150 146 147 2,039,000
2004/12/10 149 150 148 148 4,875,500
2004/12/09 152 153 149 149 1,881,000
2004/12/08 153 154 151 153 1,599,500
2004/12/07 154 159 152 154 6,839,000
2004/12/06 150 152 149 152 1,864,500
2004/12/03 150 152 149 150 1,818,000
2004/12/02 151 152 149 150 2,514,500
2004/12/01 151 152 150 152 1,913,500
2004/11/30 154 154 149 152 5,183,500
2004/11/29 154 155 153 154 3,056,000
2004/11/26 155 155 154 154 1,035,500
2004/11/25 155 156 155 155 666,500
2004/11/24 155 156 154 156 931,000
2004/11/22 157 157 153 155 3,087,000
2004/11/19 158 159 157 157 1,307,000
2004/11/18 160 161 158 159 1,433,500
2004/11/17 160 161 159 159 3,329,500
2004/11/16 163 165 162 164 2,304,500
2004/11/15 162 164 161 162 2,261,500
2004/11/12 159 161 159 160 1,920,000
2004/11/11 160 161 159 161 1,214,500
2004/11/10 160 161 160 161 625,000
2004/11/09 160 161 159 160 724,000
2004/11/08 163 163 159 160 974,500
2004/11/05 162 163 161 162 647,000
2004/11/04 162 163 159 161 1,255,000
2004/11/02 160 162 158 162 946,000
2004/11/01 161 161 157 157 1,090,500
2004/10/29 161 162 160 161 1,081,500
2004/10/28 162 163 161 161 908,000
2004/10/27 162 164 161 161 806,000
2004/10/26 163 163 161 162 781,000
2004/10/25 164 165 161 163 1,326,500
2004/10/22 162 169 161 167 2,637,000
2004/10/21 162 164 160 160 1,257,000
2004/10/20 165 165 162 163 990,000
2004/10/19 164 167 164 166 846,500
2004/10/18 167 167 163 164 929,500
2004/10/15 162 167 161 165 2,369,000
2004/10/14 170 170 167 167 1,539,500
2004/10/13 172 175 171 171 1,546,500
2004/10/12 175 175 171 172 1,467,000
2004/10/08 174 175 173 175 2,145,000
2004/10/07 176 176 173 174 4,153,500
2004/10/06 167 176 167 174 11,220,500
2004/10/05 167 168 165 167 1,247,500
2004/10/04 166 169 165 168 2,957,500
2004/10/01 160 166 160 165 1,984,000
2004/09/30 159 161 158 158 1,137,000
2004/09/29 160 160 157 157 1,875,500
2004/09/28 161 162 158 158 2,144,500
2004/09/27 162 163 161 162 1,016,000
2004/09/24 162 164 161 162 1,597,500
2004/09/22 165 166 162 163 1,468,500
2004/09/21 165 168 163 167 2,298,000
2004/09/17 168 169 166 167 2,617,500
2004/09/16 169 170 167 169 2,311,500
2004/09/15 175 175 168 171 3,366,500
2004/09/14 179 179 175 177 2,563,500
2004/09/13 178 179 176 178 1,977,000
2004/09/10 175 178 173 176 5,981,500
2004/09/09 176 181 175 178 6,869,000
2004/09/08 177 177 174 174 2,315,000
2004/09/07 179 179 172 175 4,832,500
2004/09/06 179 182 174 178 21,724,500
2004/09/03 163 177 163 175 26,660,500
2004/09/02 161 162 160 162 948,000
2004/09/01 161 162 160 161 1,359,500
2004/08/31 161 161 160 161 696,000
2004/08/30 161 162 160 162 1,247,500
2004/08/27 161 163 161 161 1,375,000
2004/08/26 162 164 161 162 2,872,500
2004/08/25 160 161 158 160 2,155,500
2004/08/24 163 163 159 160 2,715,000
2004/08/23 167 169 163 163 1,323,000
2004/08/20 161 165 161 164 1,434,000
2004/08/19 162 162 159 161 1,305,000
2004/08/18 160 161 158 160 671,000
2004/08/17 161 162 159 160 634,500
2004/08/16 161 161 158 160 1,363,500
2004/08/13 162 163 161 161 1,042,000
2004/08/12 164 165 162 164 609,000
2004/08/11 165 165 162 164 879,000
2004/08/10 164 165 162 164 798,500
2004/08/09 160 165 159 165 627,000
2004/08/06 163 167 162 165 1,273,500
2004/08/05 163 170 161 168 1,895,000
2004/08/04 161 162 157 159 903,500
2004/08/03 170 170 160 164 992,500
2004/08/02 167 170 164 169 2,032,000
2004/07/30 160 165 158 165 2,095,500
2004/07/29 159 160 157 159 1,001,500
2004/07/28 161 163 158 159 1,207,000
2004/07/27 158 160 156 158 2,143,000
2004/07/26 159 160 157 158 1,537,500
2004/07/23 160 161 159 160 1,146,500
2004/07/22 160 160 159 160 960,500
2004/07/21 159 163 159 162 1,112,500
2004/07/20 161 161 159 160 1,108,000
2004/07/16 161 163 158 163 1,617,000
2004/07/15 166 167 161 163 2,111,500
2004/07/14 170 171 164 165 2,889,000
2004/07/13 171 172 168 170 1,096,500
2004/07/12 168 171 168 171 1,492,000
2004/07/09 166 169 166 168 1,747,500
2004/07/08 169 170 167 168 1,378,000
2004/07/07 170 172 168 171 1,285,000
2004/07/06 171 174 171 172 1,413,500
2004/07/05 175 177 172 173 1,700,500
2004/07/02 176 177 173 177 1,601,000
2004/07/01 181 181 178 179 1,623,000
2004/06/30 181 182 179 180 1,647,500
2004/06/29 180 183 180 182 846,500
2004/06/28 182 183 179 183 1,176,000
2004/06/25 181 182 179 182 1,201,000
2004/06/24 178 180 177 178 932,000
2004/06/23 179 180 175 176 1,149,500
2004/06/22 180 180 177 178 1,627,000
2004/06/21 178 183 178 180 1,271,500
2004/06/18 183 183 175 178 2,187,500
2004/06/17 183 184 181 183 1,029,500
2004/06/16 184 187 181 183 1,744,500
2004/06/15 184 185 182 183 2,491,000
2004/06/14 184 190 184 187 3,929,000
2004/06/11 182 185 181 183 4,287,000
2004/06/10 180 183 179 182 1,760,500
2004/06/09 181 186 179 179 6,412,500
2004/06/08 175 176 174 176 1,014,000
2004/06/07 172 175 172 172 1,696,000
2004/06/04 172 173 170 172 1,240,500
2004/06/03 175 178 172 172 2,262,000
2004/06/02 176 176 173 174 929,500
2004/06/01 174 176 173 176 1,334,500
2004/05/31 176 176 172 173 818,000
2004/05/28 175 175 172 175 1,456,000
2004/05/27 175 176 172 174 1,293,000
2004/05/26 177 178 174 175 1,695,000
2004/05/25 181 181 173 174 2,570,000
2004/05/24 176 184 174 181 3,672,000
2004/05/21 174 174 170 171 2,485,000
2004/05/20 175 176 170 171 3,607,500
2004/05/19 172 176 170 176 6,783,000
2004/05/18 169 178 168 171 6,913,000
2004/05/17 177 177 166 168 3,389,000
2004/05/14 184 187 176 182 2,169,000
2004/05/13 190 192 183 184 2,310,500
2004/05/12 185 193 184 192 2,019,000
2004/05/11 175 185 168 181 2,485,000
2004/05/10 192 194 179 180 2,903,500
2004/05/07 194 203 192 197 2,726,500
2004/05/06 209 210 198 199 2,858,500
2004/04/30 215 215 207 208 3,021,000
2004/04/28 215 218 214 216 1,180,500
2004/04/27 217 218 215 215 1,502,500
2004/04/26 220 221 215 218 1,759,500
2004/04/23 224 225 217 219 3,042,000
2004/04/22 228 228 221 223 3,627,000
2004/04/21 219 228 218 223 3,941,000
2004/04/20 216 219 213 217 3,466,500
2004/04/19 224 224 212 218 2,913,000
2004/04/16 226 229 216 222 3,385,500
2004/04/15 238 242 222 225 15,527,500
2004/04/14 208 235 207 230 14,180,500
2004/04/13 211 212 208 210 1,753,000
2004/04/12 206 211 206 210 1,987,000
2004/04/09 210 210 201 206 3,969,500
2004/04/08 211 213 209 213 2,157,000
2004/04/07 212 213 209 212 2,343,000
2004/04/06 209 212 208 212 3,082,000
2004/04/05 211 211 209 209 2,217,500
2004/04/02 211 212 209 210 2,070,000
2004/04/01 213 214 210 212 2,442,500
2004/03/31 211 212 208 211 2,014,000
2004/03/30 213 214 210 211 2,646,000
2004/03/29 207 214 207 211 7,302,500
2004/03/26 227 228 219 221 4,619,500
2004/03/25 224 224 217 224 6,036,000
2004/03/24 217 220 214 220 3,700,500
2004/03/23 216 219 212 216 6,519,500
2004/03/22 213 221 213 220 5,399,000
2004/03/19 211 216 210 215 2,135,500
2004/03/18 215 224 212 213 7,831,500
2004/03/17 209 213 208 211 3,040,500
2004/03/16 211 211 207 209 4,012,500
2004/03/15 212 215 211 215 1,449,000
2004/03/12 207 210 205 207 5,199,000
2004/03/11 209 213 206 212 2,289,000
2004/03/10 216 216 212 213 2,058,000
2004/03/09 215 218 214 216 1,616,500
2004/03/08 217 222 216 216 3,363,000
2004/03/05 217 218 211 215 3,117,500
2004/03/04 218 221 213 217 9,516,000
2004/03/03 205 215 204 214 5,281,500
2004/03/02 206 207 202 204 2,649,500
2004/03/01 200 207 200 202 2,978,000
2004/02/27 199 202 196 202 1,904,500
2004/02/26 198 199 196 199 1,024,500
2004/02/25 199 200 194 196 1,914,000
2004/02/24 205 206 191 200 5,171,500
2004/02/23 194 205 194 205 5,102,000
2004/02/20 194 195 191 193 1,503,500
2004/02/19 197 198 191 194 1,742,000
2004/02/18 199 201 194 197 3,923,000
2004/02/17 194 197 191 197 2,293,000
2004/02/16 192 194 190 192 1,324,000
2004/02/13 186 191 186 189 1,896,500
2004/02/12 187 191 186 186 2,259,000
2004/02/10 188 189 183 185 2,270,500
2004/02/09 192 195 186 187 2,732,000
2004/02/06 188 192 185 192 2,461,500
2004/02/05 180 192 180 189 4,562,000
2004/02/04 194 195 180 183 8,420,500
2004/02/03 204 205 188 191 6,518,500
2004/02/02 204 207 203 205 1,622,500
2004/01/30 203 207 202 203 2,265,000
2004/01/29 205 207 200 201 3,212,500
2004/01/28 210 213 206 210 2,978,500
2004/01/27 221 222 215 215 3,074,000
2004/01/26 219 228 216 218 13,263,500
2004/01/23 218 218 212 215 3,118,500
2004/01/22 219 221 216 217 3,442,500
2004/01/21 220 222 218 218 2,199,500
2004/01/20 221 224 218 220 4,233,500
2004/01/19 220 225 218 219 2,981,000
2004/01/16 216 221 215 218 3,912,000
2004/01/15 228 229 215 218 12,032,000
2004/01/14 215 229 213 228 23,636,000
2004/01/13 208 209 205 206 1,284,500
2004/01/09 212 212 207 209 2,150,500
2004/01/08 210 213 209 211 2,819,500
2004/01/07 205 214 205 211 3,479,500
2004/01/06 215 215 206 208 3,545,000
2004/01/05 215 216 210 213 2,554,500

このページの先頭へ