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
2008/12/30 81 82 80 81 2,297,000
2008/12/29 79 81 78 81 2,963,000
2008/12/26 79 80 79 79 1,078,500
2008/12/25 78 80 78 80 1,057,000
2008/12/24 80 81 78 78 3,163,000
2008/12/22 80 81 79 80 3,667,000
2008/12/19 79 81 78 79 3,931,500
2008/12/18 81 81 78 78 7,515,000
2008/12/17 85 86 80 82 6,782,000
2008/12/16 82 88 80 85 10,940,000
2008/12/15 80 82 79 82 2,225,500
2008/12/12 81 82 77 78 7,691,000
2008/12/11 83 84 79 83 5,303,500
2008/12/10 78 84 77 82 7,521,500
2008/12/09 76 79 75 79 4,929,000
2008/12/08 73 77 73 77 2,907,500
2008/12/05 72 73 72 72 2,201,500
2008/12/04 74 75 73 74 4,210,500
2008/12/03 74 75 74 74 1,703,500
2008/12/02 74 76 73 73 4,104,500
2008/12/01 77 78 76 77 2,008,000
2008/11/28 75 78 75 78 2,787,500
2008/11/27 79 79 76 78 2,142,500
2008/11/26 77 78 76 78 1,368,000
2008/11/25 81 82 76 79 3,981,000
2008/11/21 71 78 71 77 5,357,500
2008/11/20 78 78 75 75 3,774,000
2008/11/19 81 82 79 80 3,048,000
2008/11/18 80 82 80 81 2,309,500
2008/11/17 82 83 80 81 3,927,500
2008/11/14 85 85 81 82 5,145,000
2008/11/13 81 83 80 80 5,751,000
2008/11/12 84 86 83 85 3,745,000
2008/11/11 86 88 85 85 3,140,500
2008/11/10 86 90 86 88 6,909,500
2008/11/07 82 86 82 83 13,603,000
2008/11/06 88 92 88 88 7,339,000
2008/11/05 88 97 87 95 14,118,500
2008/11/04 83 85 82 85 4,564,000
2008/10/31 84 84 81 82 6,351,000
2008/10/30 76 83 76 83 9,816,500
2008/10/29 81 83 74 77 11,214,500
2008/10/28 68 77 67 76 7,934,000
2008/10/27 68 74 67 69 9,099,500
2008/10/24 79 79 69 71 9,018,000
2008/10/23 76 80 76 80 6,924,500
2008/10/22 84 84 81 81 3,881,500
2008/10/21 87 88 85 85 6,299,000
2008/10/20 81 84 80 83 5,620,500
2008/10/17 80 82 78 80 5,608,000
2008/10/16 80 81 77 77 12,608,000
2008/10/15 88 90 83 87 8,623,500
2008/10/14 92 93 85 91 15,309,000
2008/10/10 71 75 66 73 15,949,500
2008/10/09 74 80 74 76 14,954,500
2008/10/08 78 80 73 74 12,644,500
2008/10/07 77 84 75 81 18,849,500
2008/10/06 96 97 80 83 20,814,500
2008/10/03 100 102 99 99 7,098,500
2008/10/02 106 107 102 103 5,728,500
2008/10/01 110 111 106 107 6,491,000
2008/09/30 105 109 105 108 7,417,000
2008/09/29 115 117 111 111 4,361,000
2008/09/26 117 118 114 115 2,757,000
2008/09/25 116 117 114 117 2,428,000
2008/09/24 116 117 115 116 2,861,500
2008/09/22 120 121 117 118 4,546,000
2008/09/19 115 119 115 118 8,727,000
2008/09/18 108 115 108 114 8,186,000
2008/09/17 112 113 110 111 6,313,000
2008/09/16 104 110 104 110 17,442,500
2008/09/12 114 114 112 113 5,770,500
2008/09/11 113 113 111 112 3,373,500
2008/09/10 108 113 108 113 5,565,500
2008/09/09 116 117 111 112 5,815,000
2008/09/08 114 115 113 113 4,759,500
2008/09/05 105 112 105 111 8,051,000
2008/09/04 116 116 111 111 6,421,000
2008/09/03 119 119 115 117 6,172,000
2008/09/02 117 122 116 118 13,125,500
2008/09/01 116 118 116 116 3,564,000
2008/08/29 117 118 116 118 2,810,500
2008/08/28 118 118 115 116 2,818,000
2008/08/27 117 118 115 116 2,437,500
2008/08/26 117 118 116 118 2,706,500
2008/08/25 120 120 117 118 3,410,000
2008/08/22 117 118 116 118 2,298,000
2008/08/21 119 120 117 117 4,763,000
2008/08/20 117 120 116 119 3,674,000
2008/08/19 117 119 116 118 5,276,500
2008/08/18 117 121 116 121 6,684,500
2008/08/15 117 118 116 118 3,359,500
2008/08/14 115 119 115 115 5,031,500
2008/08/13 117 118 115 117 4,943,500
2008/08/12 120 120 117 118 6,833,000
2008/08/11 117 121 115 119 25,428,000
2008/08/08 109 110 106 107 17,179,500
2008/08/07 116 116 110 111 6,075,000
2008/08/06 113 117 113 116 7,892,500
2008/08/05 111 114 109 110 9,575,000
2008/08/04 118 119 112 113 8,581,000
2008/08/01 121 122 117 118 5,936,000
2008/07/31 125 125 122 123 2,749,000
2008/07/30 124 125 122 123 3,696,000
2008/07/29 122 123 120 122 3,692,000
2008/07/28 126 127 124 124 3,216,000
2008/07/25 126 126 124 125 3,552,000
2008/07/24 127 129 126 128 8,225,000
2008/07/23 124 127 123 126 9,212,000
2008/07/22 122 123 120 122 5,667,500
2008/07/18 121 123 119 120 4,000,000
2008/07/17 119 121 117 120 7,689,000
2008/07/16 116 119 115 116 6,656,000
2008/07/15 118 119 116 117 6,025,000
2008/07/14 119 122 119 119 5,434,500
2008/07/11 120 122 119 120 6,215,000
2008/07/10 117 121 117 120 5,317,000
2008/07/09 122 123 118 119 5,998,000
2008/07/08 122 122 117 119 7,434,000
2008/07/07 119 123 118 122 6,926,000
2008/07/04 117 120 117 120 7,031,000
2008/07/03 114 119 113 117 13,411,500
2008/07/02 123 123 119 119 5,905,000
2008/07/01 121 124 121 122 4,720,500
2008/06/30 121 122 120 120 7,973,500
2008/06/27 120 124 118 122 9,853,500
2008/06/26 128 129 125 125 7,136,500
2008/06/25 129 129 125 129 7,273,000
2008/06/24 125 131 125 130 6,672,500
2008/06/23 127 128 124 126 17,002,000
2008/06/20 136 136 129 131 10,374,000
2008/06/19 136 137 134 135 4,444,500
2008/06/18 136 138 135 138 4,816,500
2008/06/17 138 139 136 137 6,024,000
2008/06/16 137 138 134 138 7,202,000
2008/06/13 135 136 131 134 13,686,500
2008/06/12 134 137 132 134 17,550,000
2008/06/11 140 140 135 139 12,954,000
2008/06/10 146 147 135 139 27,956,500
2008/06/09 138 146 138 143 14,157,500
2008/06/06 148 149 144 146 18,665,000
2008/06/05 150 150 140 144 32,985,000
2008/06/04 140 150 140 148 47,117,000
2008/06/03 138 139 137 138 10,261,000
2008/06/02 138 140 138 140 22,190,000
2008/05/30 131 137 131 137 19,342,000
2008/05/29 127 131 126 129 10,658,500
2008/05/28 131 131 125 125 10,955,000
2008/05/27 131 132 127 130 11,987,500
2008/05/26 133 135 129 130 12,685,500
2008/05/23 138 139 134 134 15,617,000
2008/05/22 135 138 132 138 18,896,000
2008/05/21 138 143 136 138 31,241,000
2008/05/20 136 141 135 141 22,335,500
2008/05/19 135 138 132 136 18,384,500
2008/05/16 139 139 130 132 23,600,000
2008/05/15 135 139 133 136 29,204,000
2008/05/14 133 136 131 132 29,372,000
2008/05/13 128 129 126 129 10,465,500
2008/05/12 126 128 122 125 12,343,000
2008/05/09 131 133 125 128 22,632,500
2008/05/08 125 134 123 129 43,332,500
2008/05/07 114 126 114 125 37,176,500
2008/05/02 112 112 110 112 6,236,000
2008/05/01 110 112 110 110 6,093,000
2008/04/30 110 112 109 109 9,285,000
2008/04/28 108 111 107 110 10,295,000
2008/04/25 108 109 107 107 4,993,000
2008/04/24 108 109 107 107 5,340,500
2008/04/23 105 109 105 107 8,714,500
2008/04/22 108 110 105 106 9,361,500
2008/04/21 111 111 108 109 9,169,500
2008/04/18 108 109 107 109 6,177,000
2008/04/17 110 111 106 106 10,421,500
2008/04/16 107 109 106 108 6,282,000
2008/04/15 104 106 103 105 4,239,500
2008/04/14 103 106 102 103 6,032,000
2008/04/11 103 106 102 106 6,605,000
2008/04/10 105 106 102 102 13,881,000
2008/04/09 110 110 105 106 7,331,000
2008/04/08 111 114 109 110 16,163,000
2008/04/07 105 111 104 111 17,192,000
2008/04/04 106 106 104 105 6,543,000
2008/04/03 104 107 103 107 14,545,000
2008/04/02 101 105 101 104 17,805,000
2008/04/01 100 101 99 100 3,278,500
2008/03/31 99 101 98 98 4,220,500
2008/03/28 99 100 97 100 8,740,000
2008/03/27 99 100 97 98 8,387,500
2008/03/26 100 100 99 100 2,017,500
2008/03/25 101 101 99 100 6,298,000
2008/03/24 100 102 99 100 5,126,000
2008/03/21 99 101 98 101 7,831,500
2008/03/19 99 100 98 99 7,807,500
2008/03/18 96 98 95 96 6,349,500
2008/03/17 96 97 95 96 8,808,500
2008/03/14 100 101 98 98 11,996,500
2008/03/13 101 102 98 99 10,374,500
2008/03/12 106 107 102 103 12,165,500
2008/03/11 97 102 96 102 20,413,000
2008/03/10 104 104 99 99 12,854,500
2008/03/07 102 108 101 104 24,295,000
2008/03/06 102 104 101 103 11,768,500
2008/03/05 101 102 100 101 6,288,000
2008/03/04 102 104 99 99 19,692,500
2008/03/03 105 105 100 101 16,705,000
2008/02/29 110 111 108 108 10,984,500
2008/02/28 109 113 109 112 14,762,000
2008/02/27 109 112 108 110 13,426,000
2008/02/26 111 112 106 108 15,630,000
2008/02/25 106 110 105 109 15,440,500
2008/02/22 104 106 103 104 6,704,500
2008/02/21 105 107 103 107 8,830,000
2008/02/20 107 108 102 103 14,178,000
2008/02/19 112 112 106 107 13,826,500
2008/02/18 109 112 108 109 11,082,000
2008/02/15 105 110 104 109 16,453,000
2008/02/14 106 108 104 108 12,786,500
2008/02/13 104 105 102 103 4,471,000
2008/02/12 102 104 100 102 10,562,000
2008/02/08 105 106 100 101 10,517,500
2008/02/07 107 109 104 105 13,800,500
2008/02/06 110 110 107 107 12,641,500
2008/02/05 114 116 113 113 10,916,000
2008/02/04 116 117 114 115 9,430,000
2008/02/01 117 119 111 112 17,048,500
2008/01/31 110 117 109 117 16,141,500
2008/01/30 115 117 110 112 21,125,500
2008/01/29 116 117 113 115 10,657,500
2008/01/28 112 116 111 112 17,210,500
2008/01/25 111 114 110 113 20,866,000
2008/01/24 103 108 102 108 26,200,500
2008/01/23 103 105 99 100 24,181,500
2008/01/22 99 102 97 98 30,795,500
2008/01/21 110 111 105 105 24,411,500
2008/01/18 105 115 105 114 30,094,000
2008/01/17 110 113 105 111 20,248,500
2008/01/16 106 113 103 107 37,319,500
2008/01/15 116 119 109 109 28,623,000
2008/01/11 129 132 120 121 30,201,000
2008/01/10 131 132 126 127 21,376,500
2008/01/09 130 133 128 133 27,074,500
2008/01/08 136 138 132 135 17,354,500
2008/01/07 142 144 135 137 16,706,500
2008/01/04 143 146 141 144 8,057,000

このページの先頭へ