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
2005/12/30 242 243 238 238 2,626,000
2005/12/29 242 243 238 243 6,142,500
2005/12/28 233 239 232 237 4,628,000
2005/12/27 236 240 233 235 7,113,000
2005/12/26 241 244 239 240 4,239,500
2005/12/22 241 244 237 240 6,155,000
2005/12/21 245 248 242 244 7,959,000
2005/12/20 237 242 233 241 6,835,500
2005/12/19 240 242 235 237 8,878,000
2005/12/16 244 250 239 240 11,918,000
2005/12/15 245 257 244 247 13,251,000
2005/12/14 261 265 247 252 22,731,000
2005/12/13 258 271 255 257 73,887,504
2005/12/12 230 248 228 248 74,768,000
2005/12/09 206 217 206 216 15,739,500
2005/12/08 213 218 205 206 18,721,500
2005/12/07 208 214 208 209 13,486,000
2005/12/06 214 214 205 205 9,909,500
2005/12/05 208 213 206 211 21,653,500
2005/12/02 203 205 199 202 6,792,500
2005/12/01 203 204 198 202 7,218,500
2005/11/30 196 205 195 203 12,635,000
2005/11/29 193 196 192 196 3,153,500
2005/11/28 192 194 191 194 2,057,000
2005/11/25 190 194 187 194 2,791,000
2005/11/24 196 197 191 191 2,721,000
2005/11/22 195 197 194 195 2,581,000
2005/11/21 198 200 195 197 2,944,500
2005/11/18 202 202 196 198 3,688,000
2005/11/17 195 200 195 198 6,027,000
2005/11/16 188 195 186 193 6,606,500
2005/11/15 197 197 191 192 5,954,500
2005/11/14 205 205 200 201 3,324,000
2005/11/11 205 207 202 203 5,146,000
2005/11/10 211 212 201 203 6,655,000
2005/11/09 205 214 203 208 17,450,000
2005/11/08 202 207 200 205 5,937,500
2005/11/07 205 206 200 203 6,428,500
2005/11/04 208 210 204 206 6,728,500
2005/11/02 206 207 202 204 9,104,000
2005/11/01 204 205 202 205 4,619,000
2005/10/31 197 203 197 200 8,202,000
2005/10/28 192 196 190 196 4,783,000
2005/10/27 193 197 191 196 7,746,000
2005/10/26 185 192 184 191 10,311,000
2005/10/25 183 186 182 183 3,648,500
2005/10/24 183 183 180 181 1,849,500
2005/10/21 180 184 179 183 3,426,000
2005/10/20 184 186 181 182 6,692,500
2005/10/19 187 187 182 183 4,698,500
2005/10/18 183 187 182 187 4,352,000
2005/10/17 187 190 182 184 3,757,500
2005/10/14 192 192 186 187 3,455,000
2005/10/13 191 192 188 190 3,211,500
2005/10/12 196 198 191 192 6,505,000
2005/10/11 190 195 188 195 5,684,500
2005/10/07 182 188 181 185 7,175,000
2005/10/06 186 187 182 184 6,028,500
2005/10/05 196 196 186 190 9,457,500
2005/10/04 202 204 196 198 3,839,500
2005/10/03 200 201 193 200 6,879,500
2005/09/30 213 214 200 202 12,018,000
2005/09/29 210 215 209 212 17,104,500
2005/09/28 200 205 199 203 14,151,500
2005/09/27 198 203 190 197 22,033,500
2005/09/26 181 201 181 195 18,842,500
2005/09/22 179 180 176 179 5,093,500
2005/09/21 179 181 177 179 11,047,500
2005/09/20 174 177 173 176 6,224,000
2005/09/16 172 174 172 174 4,735,000
2005/09/15 169 175 168 174 11,257,500
2005/09/14 162 173 161 171 20,037,000
2005/09/13 162 162 160 162 3,901,500
2005/09/12 161 162 159 160 2,664,000
2005/09/09 159 160 157 159 4,277,500
2005/09/08 160 161 158 158 1,783,500
2005/09/07 164 164 159 160 3,552,500
2005/09/06 160 165 159 159 9,427,000
2005/09/05 160 161 158 159 5,123,500
2005/09/02 159 160 158 160 4,617,000
2005/09/01 158 161 158 159 10,832,500
2005/08/31 155 160 154 157 22,631,500
2005/08/30 149 151 149 150 1,583,500
2005/08/29 149 150 147 149 1,496,500
2005/08/26 150 151 148 149 1,734,500
2005/08/25 152 152 149 149 2,299,500
2005/08/24 152 153 151 153 1,543,500
2005/08/23 155 156 152 153 2,662,500
2005/08/22 153 155 152 155 2,523,500
2005/08/19 154 154 151 152 1,785,000
2005/08/18 153 155 153 153 1,492,000
2005/08/17 154 155 153 153 2,180,500
2005/08/16 154 156 153 156 3,932,000
2005/08/15 155 156 153 153 2,779,500
2005/08/12 152 155 151 153 7,585,000
2005/08/11 150 154 149 154 6,364,500
2005/08/10 149 152 149 150 3,920,500
2005/08/09 145 148 145 146 2,000,500
2005/08/08 143 145 143 143 2,410,500
2005/08/05 148 148 145 145 1,142,500
2005/08/04 150 150 148 148 1,238,000
2005/08/03 149 150 149 150 1,149,000
2005/08/02 152 152 149 151 2,549,000
2005/08/01 147 153 147 153 4,040,000
2005/07/29 148 149 146 148 1,990,000
2005/07/28 149 150 146 147 2,373,000
2005/07/27 145 151 145 151 11,078,000
2005/07/26 143 144 142 143 1,215,500
2005/07/25 141 143 141 143 1,354,000
2005/07/22 144 144 142 142 1,487,500
2005/07/21 145 146 143 143 2,814,000
2005/07/20 145 146 144 146 1,585,000
2005/07/19 144 146 143 146 2,156,500
2005/07/15 144 144 142 144 1,227,500
2005/07/14 142 143 142 143 686,500
2005/07/13 142 143 141 142 1,352,000
2005/07/12 142 143 142 142 949,000
2005/07/11 143 143 142 142 1,475,000
2005/07/08 143 143 141 142 2,026,500
2005/07/07 142 143 141 143 1,542,000
2005/07/06 144 144 143 143 984,000
2005/07/05 144 145 143 144 1,137,000
2005/07/04 145 146 144 145 1,255,000
2005/07/01 144 145 143 145 847,500
2005/06/30 145 145 143 144 2,448,500
2005/06/29 145 146 144 144 1,613,000
2005/06/28 143 145 142 145 1,937,500
2005/06/27 143 143 142 142 1,134,500
2005/06/24 142 144 142 144 1,105,500
2005/06/23 144 144 143 144 782,500
2005/06/22 143 144 142 144 748,000
2005/06/21 143 144 142 142 1,618,500
2005/06/20 144 144 142 143 1,824,000
2005/06/17 143 144 142 142 2,598,500
2005/06/16 144 145 143 143 1,392,000
2005/06/15 145 146 144 144 1,281,500
2005/06/14 145 146 143 144 1,165,500
2005/06/13 144 146 143 144 1,375,500
2005/06/10 141 145 141 145 5,585,000
2005/06/09 144 145 141 142 3,392,500
2005/06/08 146 146 143 144 1,890,000
2005/06/07 146 148 145 146 2,199,000
2005/06/06 148 148 144 146 8,105,000
2005/06/03 142 143 140 141 1,868,500
2005/06/02 144 144 142 142 979,000
2005/06/01 141 144 141 144 1,138,500
2005/05/31 142 143 140 141 1,650,500
2005/05/30 142 143 141 142 1,558,000
2005/05/27 142 143 141 142 1,985,000
2005/05/26 140 141 139 141 1,395,500
2005/05/25 143 143 138 140 2,725,500
2005/05/24 144 144 142 143 2,583,000
2005/05/23 147 147 143 143 2,347,000
2005/05/20 146 148 145 146 1,232,000
2005/05/19 143 146 143 145 1,520,500
2005/05/18 142 144 142 143 2,175,000
2005/05/17 147 148 141 144 1,866,000
2005/05/16 148 149 147 147 1,321,500
2005/05/13 150 151 149 149 1,271,000
2005/05/12 151 152 150 151 756,000
2005/05/11 151 152 150 152 954,500
2005/05/10 151 153 151 152 1,247,500
2005/05/09 152 152 150 151 1,215,000
2005/05/06 149 152 148 152 1,779,500
2005/05/02 148 149 147 149 907,500
2005/04/28 147 149 146 148 2,076,500
2005/04/27 146 148 146 148 1,703,500
2005/04/26 149 149 146 147 3,365,000
2005/04/25 150 151 147 149 2,843,500
2005/04/22 152 152 149 149 2,017,500
2005/04/21 149 151 147 150 2,559,000
2005/04/20 150 155 150 151 3,558,500
2005/04/19 148 150 147 148 1,568,000
2005/04/18 147 148 146 147 3,898,500
2005/04/15 153 154 151 152 1,656,500
2005/04/14 155 156 153 155 1,383,500
2005/04/13 156 157 155 155 1,557,000
2005/04/12 157 159 156 156 2,245,500
2005/04/11 157 158 155 156 3,489,000
2005/04/08 159 160 155 156 5,443,000
2005/04/07 156 159 155 159 6,541,500
2005/04/06 156 158 155 157 3,763,500
2005/04/05 154 157 154 157 2,657,500
2005/04/04 155 156 153 155 1,489,500
2005/04/01 154 156 154 155 1,218,500
2005/03/31 153 156 153 156 1,777,500
2005/03/30 155 156 152 152 2,461,500
2005/03/29 160 160 154 155 3,133,500
2005/03/28 157 158 156 157 1,033,500
2005/03/25 160 161 157 158 1,817,500
2005/03/24 157 162 155 159 6,515,500
2005/03/23 156 158 154 158 6,658,500
2005/03/22 158 159 155 156 6,573,500
2005/03/18 158 160 157 159 4,452,500
2005/03/17 160 161 159 159 2,231,500
2005/03/16 160 162 160 161 1,212,000
2005/03/15 165 165 160 162 2,719,500
2005/03/14 163 168 162 165 5,697,500
2005/03/11 162 163 161 162 5,665,500
2005/03/10 163 165 161 162 5,987,500
2005/03/09 158 167 157 164 12,562,000
2005/03/08 158 159 157 158 2,571,500
2005/03/07 157 159 156 157 2,811,000
2005/03/04 157 157 156 157 1,746,000
2005/03/03 157 158 156 157 1,862,500
2005/03/02 156 158 155 157 5,513,000
2005/03/01 154 155 153 155 3,296,500
2005/02/28 154 155 153 154 2,523,000
2005/02/25 155 156 152 153 4,998,000
2005/02/24 155 157 154 155 1,921,000
2005/02/23 155 156 154 155 2,360,500
2005/02/22 157 158 156 156 2,566,000
2005/02/21 157 158 156 157 3,281,500
2005/02/18 156 157 155 156 2,243,500
2005/02/17 158 159 156 156 1,668,000
2005/02/16 159 160 158 159 2,974,000
2005/02/15 157 160 156 159 5,370,000
2005/02/14 155 160 154 158 14,396,500
2005/02/10 170 171 168 170 3,379,500
2005/02/09 170 174 169 171 8,934,000
2005/02/08 167 169 165 168 2,863,500
2005/02/07 167 167 165 165 1,410,500
2005/02/04 167 168 163 167 3,625,000
2005/02/03 168 169 166 168 4,034,000
2005/02/02 166 169 165 169 4,930,500
2005/02/01 165 166 163 165 2,346,500
2005/01/31 164 166 163 164 2,780,000
2005/01/28 164 165 163 165 2,108,500
2005/01/27 165 166 163 165 1,718,500
2005/01/26 165 166 163 165 1,524,000
2005/01/25 163 165 162 163 2,471,000
2005/01/24 165 166 162 162 3,916,000
2005/01/21 164 166 162 163 1,706,000
2005/01/20 165 166 164 165 2,091,500
2005/01/19 166 171 163 165 7,042,500
2005/01/18 165 168 163 165 5,104,000
2005/01/17 163 165 163 164 1,882,500
2005/01/14 160 164 159 162 3,194,500
2005/01/13 164 164 161 161 2,158,000
2005/01/12 165 165 162 165 2,648,500
2005/01/11 165 166 163 163 2,612,000
2005/01/07 168 168 163 165 4,452,500
2005/01/06 160 166 159 165 7,770,500
2005/01/05 156 161 156 159 5,498,500
2005/01/04 154 158 153 156 2,418,000

このページの先頭へ