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
2007/12/28 152 154 151 153 5,281,500
2007/12/27 154 158 151 157 7,657,500
2007/12/26 149 157 147 155 15,689,500
2007/12/25 148 150 147 148 12,296,500
2007/12/21 142 146 139 146 14,575,500
2007/12/20 147 148 141 141 12,577,000
2007/12/19 146 150 145 145 13,958,500
2007/12/18 145 150 143 147 14,564,500
2007/12/17 155 156 149 150 14,064,500
2007/12/14 160 161 155 158 12,691,000
2007/12/13 163 164 158 160 8,342,000
2007/12/12 160 163 159 163 7,160,500
2007/12/11 164 166 162 164 6,109,500
2007/12/10 165 165 163 164 3,910,500
2007/12/07 169 169 164 166 12,544,500
2007/12/06 167 168 165 168 12,218,500
2007/12/05 162 167 161 164 15,137,000
2007/12/04 168 169 163 165 7,384,000
2007/12/03 169 171 166 168 11,058,500
2007/11/30 163 168 163 165 14,843,500
2007/11/29 165 167 161 161 11,022,500
2007/11/28 154 163 154 157 22,928,500
2007/11/27 149 155 146 151 14,050,000
2007/11/26 154 156 150 152 12,171,000
2007/11/22 146 156 143 154 18,058,000
2007/11/21 154 155 150 150 14,902,500
2007/11/20 154 159 148 157 30,346,000
2007/11/19 166 168 158 159 11,992,500
2007/11/16 164 167 163 166 7,960,500
2007/11/15 168 172 166 166 9,154,000
2007/11/14 165 170 164 168 19,718,000
2007/11/13 160 164 158 161 11,507,500
2007/11/12 160 162 157 161 15,334,500
2007/11/09 169 170 160 163 19,767,500
2007/11/08 167 171 166 169 20,539,500
2007/11/07 176 178 173 173 11,330,500
2007/11/06 172 179 172 176 14,281,500
2007/11/05 185 186 175 176 21,562,000
2007/11/02 186 190 185 187 15,692,000
2007/11/01 193 194 191 192 8,231,500
2007/10/31 194 194 189 191 12,145,500
2007/10/30 193 195 190 194 11,951,500
2007/10/29 196 197 192 193 23,123,500
2007/10/26 189 192 188 188 10,010,500
2007/10/25 193 194 189 190 10,714,000
2007/10/24 190 197 189 191 29,101,000
2007/10/23 190 192 187 187 11,158,000
2007/10/22 179 187 177 187 16,262,000
2007/10/19 198 199 190 193 31,445,500
2007/10/18 188 196 187 196 27,193,000
2007/10/17 188 191 180 186 32,551,000
2007/10/16 187 195 186 191 42,302,500
2007/10/15 193 194 187 187 21,465,500
2007/10/12 185 194 184 191 50,364,000
2007/10/11 172 184 171 183 42,912,000
2007/10/10 173 174 170 171 21,183,000
2007/10/09 167 170 166 167 11,346,500
2007/10/05 167 168 165 166 5,529,000
2007/10/04 169 171 166 167 10,583,500
2007/10/03 167 170 165 169 15,338,500
2007/10/02 170 171 165 165 14,357,000
2007/10/01 169 170 161 165 25,482,500
2007/09/28 179 180 173 173 19,739,000
2007/09/27 172 178 170 174 26,410,500
2007/09/26 160 169 160 167 28,235,000
2007/09/25 158 160 156 159 12,752,000
2007/09/21 159 161 157 158 13,559,000
2007/09/20 152 160 152 160 21,498,500
2007/09/19 151 152 150 152 11,091,000
2007/09/18 149 149 145 146 6,650,500
2007/09/14 150 152 148 150 20,825,500
2007/09/13 144 151 142 147 22,221,000
2007/09/12 152 153 142 143 25,761,500
2007/09/11 156 157 150 150 23,094,000
2007/09/10 156 160 152 157 16,253,500
2007/09/07 164 167 163 163 21,731,000
2007/09/06 167 167 156 161 78,328,500
2007/09/05 190 191 181 182 10,045,500
2007/09/04 190 192 188 189 6,834,500
2007/09/03 189 192 187 189 9,193,000
2007/08/31 186 191 183 191 14,672,500
2007/08/30 196 196 186 187 13,144,500
2007/08/29 186 194 186 192 12,796,500
2007/08/28 195 199 194 196 7,505,500
2007/08/27 203 204 197 197 13,809,000
2007/08/24 197 202 195 198 15,156,500
2007/08/23 197 199 195 197 16,244,000
2007/08/22 190 193 188 191 9,119,000
2007/08/21 190 195 186 191 21,171,000
2007/08/20 189 192 185 188 38,526,500
2007/08/17 200 201 167 175 54,829,500
2007/08/16 206 209 195 205 35,868,000
2007/08/15 225 226 211 215 26,332,000
2007/08/14 228 233 226 226 11,632,500
2007/08/13 230 231 226 228 16,709,500
2007/08/10 231 240 231 232 24,307,000
2007/08/09 236 248 232 244 37,758,500
2007/08/08 227 234 225 234 23,038,000
2007/08/07 233 235 226 226 13,859,000
2007/08/06 224 231 223 231 13,614,000
2007/08/03 230 231 226 227 13,684,000
2007/08/02 229 233 223 229 19,407,000
2007/08/01 230 234 225 226 18,806,500
2007/07/31 236 237 227 231 13,115,500
2007/07/30 223 232 222 231 19,382,500
2007/07/27 224 229 222 225 17,570,500
2007/07/26 232 239 231 233 14,128,000
2007/07/25 231 237 231 234 12,363,000
2007/07/24 243 244 235 239 14,319,500
2007/07/23 246 247 241 243 19,599,000
2007/07/20 241 248 240 248 46,376,000
2007/07/19 230 238 230 238 32,515,500
2007/07/18 226 229 223 227 17,057,500
2007/07/17 227 228 223 227 11,782,500
2007/07/13 228 228 225 226 12,017,500
2007/07/12 232 234 222 224 25,109,500
2007/07/11 233 235 231 232 19,438,000
2007/07/10 239 240 235 237 20,187,000
2007/07/09 240 242 238 239 9,764,000
2007/07/06 242 243 238 239 9,705,500
2007/07/05 242 245 242 242 8,682,500
2007/07/04 244 244 240 242 11,449,500
2007/07/03 247 251 243 244 24,624,500
2007/07/02 244 248 243 246 19,557,000
2007/06/29 240 246 237 242 13,996,500
2007/06/28 237 240 233 239 14,978,500
2007/06/27 237 243 235 236 17,589,500
2007/06/26 241 244 232 238 27,440,500
2007/06/25 248 248 242 242 18,183,000
2007/06/22 252 253 247 250 14,475,000
2007/06/21 247 253 247 251 15,685,500
2007/06/20 253 256 249 250 22,649,500
2007/06/19 255 258 252 253 24,288,500
2007/06/18 252 259 248 256 40,068,500
2007/06/15 249 250 244 250 19,433,000
2007/06/14 251 253 246 247 16,219,000
2007/06/13 241 249 240 246 22,413,500
2007/06/12 250 255 244 248 37,230,500
2007/06/11 265 266 250 250 68,086,500
2007/06/08 250 261 247 261 141,769,000
2007/06/07 234 256 232 255 167,423,500
2007/06/06 226 232 225 231 20,128,500
2007/06/05 227 229 222 228 15,772,000
2007/06/04 230 232 225 227 31,975,500
2007/06/01 213 225 212 224 34,551,500
2007/05/31 209 213 208 211 12,282,500
2007/05/30 209 211 205 207 10,515,500
2007/05/29 211 212 208 211 8,255,000
2007/05/28 213 215 212 213 5,771,500
2007/05/25 210 212 208 211 13,691,500
2007/05/24 220 220 212 214 17,682,000
2007/05/23 222 227 219 221 22,990,000
2007/05/22 210 222 208 220 26,402,500
2007/05/21 204 208 201 207 17,506,000
2007/05/18 216 216 203 207 19,305,000
2007/05/17 217 223 215 217 21,540,500
2007/05/16 219 219 208 214 27,767,500
2007/05/15 227 228 217 221 21,206,500
2007/05/14 238 239 225 228 24,167,500
2007/05/11 232 238 230 235 21,413,500
2007/05/10 240 240 234 235 23,734,000
2007/05/09 230 240 229 239 40,698,000
2007/05/08 235 237 227 230 56,095,500
2007/05/07 221 236 220 234 65,148,000
2007/05/02 220 222 216 219 14,687,500
2007/05/01 219 221 216 220 16,934,000
2007/04/27 217 221 213 216 33,262,500
2007/04/26 215 219 214 218 19,975,500
2007/04/25 219 224 213 213 69,390,000
2007/04/24 215 221 213 220 29,243,500
2007/04/23 225 227 215 219 88,029,000
2007/04/20 211 224 209 222 163,456,500
2007/04/19 203 209 203 208 63,503,500
2007/04/18 200 204 199 202 15,114,500
2007/04/17 201 202 198 200 10,739,000
2007/04/16 202 202 198 199 9,632,000
2007/04/13 206 207 198 200 26,658,000
2007/04/12 201 205 200 204 21,634,500
2007/04/11 203 205 201 202 16,122,500
2007/04/10 199 204 199 202 14,710,500
2007/04/09 196 203 196 201 25,513,000
2007/04/06 198 199 195 197 10,761,000
2007/04/05 201 203 198 200 10,639,500
2007/04/04 204 206 201 202 24,024,500
2007/04/03 198 202 196 202 27,808,500
2007/04/02 208 212 193 196 56,531,500
2007/03/30 209 210 201 206 67,063,500
2007/03/29 196 204 191 204 49,185,500
2007/03/28 190 200 190 196 50,312,000
2007/03/27 190 195 189 192 14,422,500
2007/03/26 190 191 189 191 6,099,500
2007/03/23 192 192 187 189 11,104,500
2007/03/22 194 197 190 191 27,651,000
2007/03/20 186 188 184 188 13,121,500
2007/03/19 185 185 183 184 10,332,000
2007/03/16 186 188 182 183 17,024,500
2007/03/15 187 189 185 185 17,545,500
2007/03/14 182 185 180 183 23,259,500
2007/03/13 194 195 188 189 17,442,500
2007/03/12 194 196 192 194 17,209,500
2007/03/09 196 197 190 192 27,804,000
2007/03/08 188 195 187 194 31,385,000
2007/03/07 197 197 186 188 67,973,000
2007/03/06 177 186 177 183 54,974,000
2007/03/05 186 187 171 176 47,744,500
2007/03/02 186 194 183 191 42,087,500
2007/03/01 193 195 182 190 71,893,000
2007/02/28 169 189 169 185 98,335,000
2007/02/27 204 208 190 194 139,125,500
2007/02/26 184 200 183 200 108,885,500
2007/02/23 171 183 165 182 64,142,500
2007/02/22 176 180 167 171 90,132,500
2007/02/21 153 168 152 166 112,907,500
2007/02/20 140 148 139 148 33,347,000
2007/02/19 138 141 137 140 9,221,000
2007/02/16 138 138 137 137 4,500,500
2007/02/15 140 141 138 138 5,025,000
2007/02/14 141 142 139 140 6,726,000
2007/02/13 139 142 139 140 8,665,500
2007/02/09 138 141 137 139 5,846,500
2007/02/08 141 141 136 137 6,756,000
2007/02/07 141 144 139 140 15,256,500
2007/02/06 137 141 136 141 8,194,500
2007/02/05 136 137 135 137 7,492,000
2007/02/02 141 142 136 137 15,203,500
2007/02/01 142 143 137 140 9,935,000
2007/01/31 143 143 140 141 8,248,000
2007/01/30 145 147 140 142 18,405,500
2007/01/29 140 145 138 144 26,019,500
2007/01/26 135 140 134 140 10,591,500
2007/01/25 141 142 136 136 23,766,000
2007/01/24 138 141 138 140 32,270,500
2007/01/23 132 140 131 139 33,340,500
2007/01/22 133 134 131 132 6,927,500
2007/01/19 134 134 131 132 13,242,000
2007/01/18 132 136 130 133 37,411,500
2007/01/17 123 132 122 132 56,695,500
2007/01/16 119 121 116 120 14,256,500
2007/01/15 116 118 116 118 5,493,000
2007/01/12 115 117 114 115 8,646,000
2007/01/11 116 117 113 114 10,422,000
2007/01/10 118 118 115 116 8,969,000
2007/01/09 115 118 114 118 8,192,000
2007/01/05 114 116 113 114 11,345,000
2007/01/04 113 115 112 113 4,003,500

このページの先頭へ