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 |
---|---|---|---|---|---|
2012/12/28 | 121 | 123 | 120 | 121 | 4,286,500 |
2012/12/27 | 119 | 121 | 118 | 120 | 5,597,500 |
2012/12/26 | 117 | 118 | 116 | 117 | 4,758,000 |
2012/12/25 | 117 | 117 | 115 | 116 | 3,418,000 |
2012/12/21 | 117 | 117 | 113 | 116 | 5,990,500 |
2012/12/20 | 114 | 116 | 113 | 115 | 5,068,500 |
2012/12/19 | 113 | 116 | 113 | 116 | 6,538,500 |
2012/12/18 | 112 | 113 | 111 | 113 | 3,487,500 |
2012/12/17 | 110 | 111 | 109 | 111 | 5,576,500 |
2012/12/14 | 108 | 110 | 108 | 109 | 5,661,000 |
2012/12/13 | 109 | 110 | 108 | 108 | 4,475,000 |
2012/12/12 | 107 | 110 | 106 | 107 | 7,843,000 |
2012/12/11 | 106 | 107 | 105 | 106 | 3,144,000 |
2012/12/10 | 108 | 109 | 106 | 106 | 2,079,000 |
2012/12/07 | 109 | 109 | 107 | 108 | 3,827,000 |
2012/12/06 | 107 | 109 | 106 | 108 | 3,646,000 |
2012/12/05 | 106 | 108 | 105 | 107 | 2,799,000 |
2012/12/04 | 106 | 107 | 106 | 107 | 632,500 |
2012/12/03 | 108 | 108 | 106 | 107 | 2,172,500 |
2012/11/30 | 109 | 109 | 106 | 106 | 3,212,500 |
2012/11/29 | 107 | 109 | 107 | 108 | 3,298,500 |
2012/11/28 | 108 | 108 | 105 | 106 | 2,965,000 |
2012/11/27 | 107 | 108 | 107 | 108 | 1,904,500 |
2012/11/26 | 108 | 110 | 107 | 107 | 5,541,000 |
2012/11/22 | 104 | 106 | 103 | 106 | 4,991,500 |
2012/11/21 | 104 | 104 | 98 | 101 | 6,607,000 |
2012/11/20 | 104 | 104 | 102 | 103 | 1,795,000 |
2012/11/19 | 103 | 104 | 103 | 104 | 2,596,500 |
2012/11/16 | 100 | 102 | 99 | 102 | 2,977,500 |
2012/11/15 | 96 | 99 | 95 | 99 | 3,770,500 |
2012/11/14 | 96 | 97 | 95 | 95 | 2,145,500 |
2012/11/13 | 96 | 97 | 95 | 97 | 2,052,000 |
2012/11/12 | 98 | 99 | 96 | 97 | 1,530,500 |
2012/11/09 | 100 | 100 | 99 | 99 | 1,078,500 |
2012/11/08 | 101 | 102 | 100 | 100 | 1,518,500 |
2012/11/07 | 102 | 103 | 101 | 101 | 2,732,000 |
2012/11/06 | 103 | 103 | 101 | 101 | 1,499,000 |
2012/11/05 | 105 | 106 | 103 | 103 | 2,506,000 |
2012/11/02 | 101 | 106 | 99 | 106 | 8,669,000 |
2012/11/01 | 99 | 101 | 99 | 100 | 1,607,500 |
2012/10/31 | 99 | 101 | 99 | 100 | 5,288,000 |
2012/10/30 | 99 | 99 | 98 | 98 | 1,511,500 |
2012/10/29 | 97 | 100 | 97 | 99 | 2,925,000 |
2012/10/26 | 100 | 100 | 97 | 98 | 1,777,500 |
2012/10/25 | 98 | 100 | 97 | 100 | 3,299,000 |
2012/10/24 | 97 | 99 | 96 | 98 | 3,678,000 |
2012/10/23 | 96 | 99 | 96 | 99 | 4,820,500 |
2012/10/22 | 91 | 96 | 91 | 95 | 6,686,500 |
2012/10/19 | 91 | 92 | 90 | 92 | 3,742,500 |
2012/10/18 | 90 | 93 | 89 | 92 | 5,894,500 |
2012/10/17 | 89 | 90 | 88 | 89 | 1,759,000 |
2012/10/16 | 87 | 89 | 86 | 89 | 1,979,000 |
2012/10/15 | 87 | 87 | 85 | 87 | 1,910,500 |
2012/10/12 | 87 | 87 | 86 | 86 | 1,591,500 |
2012/10/11 | 87 | 88 | 86 | 86 | 1,395,000 |
2012/10/10 | 88 | 88 | 86 | 88 | 1,991,500 |
2012/10/09 | 87 | 89 | 87 | 88 | 700,500 |
2012/10/05 | 89 | 89 | 87 | 88 | 1,826,000 |
2012/10/04 | 87 | 89 | 86 | 88 | 2,534,000 |
2012/10/03 | 88 | 88 | 86 | 86 | 2,451,000 |
2012/10/02 | 88 | 89 | 88 | 88 | 748,000 |
2012/10/01 | 89 | 90 | 88 | 88 | 890,500 |
2012/09/28 | 89 | 90 | 88 | 90 | 2,250,500 |
2012/09/27 | 89 | 90 | 89 | 90 | 757,500 |
2012/09/26 | 91 | 91 | 89 | 90 | 3,243,000 |
2012/09/25 | 90 | 91 | 89 | 91 | 3,211,500 |
2012/09/24 | 90 | 90 | 88 | 88 | 1,763,000 |
2012/09/21 | 90 | 91 | 89 | 90 | 1,322,000 |
2012/09/20 | 92 | 92 | 90 | 90 | 1,851,000 |
2012/09/19 | 91 | 93 | 90 | 92 | 2,639,500 |
2012/09/18 | 90 | 92 | 90 | 91 | 1,991,500 |
2012/09/14 | 89 | 91 | 89 | 91 | 6,372,500 |
2012/09/13 | 89 | 90 | 88 | 89 | 1,322,500 |
2012/09/12 | 89 | 90 | 88 | 89 | 3,494,000 |
2012/09/11 | 88 | 89 | 88 | 89 | 1,035,000 |
2012/09/10 | 88 | 90 | 88 | 90 | 1,522,000 |
2012/09/07 | 89 | 90 | 88 | 89 | 3,483,500 |
2012/09/06 | 88 | 88 | 87 | 87 | 937,500 |
2012/09/05 | 87 | 89 | 87 | 88 | 3,721,500 |
2012/09/04 | 90 | 90 | 87 | 87 | 4,407,500 |
2012/09/03 | 88 | 89 | 86 | 87 | 4,394,000 |
2012/08/31 | 87 | 88 | 86 | 87 | 1,282,000 |
2012/08/30 | 87 | 88 | 86 | 87 | 1,983,000 |
2012/08/29 | 87 | 88 | 86 | 87 | 2,609,500 |
2012/08/28 | 88 | 89 | 87 | 87 | 1,590,000 |
2012/08/27 | 89 | 89 | 88 | 88 | 1,128,500 |
2012/08/24 | 89 | 89 | 87 | 88 | 2,373,000 |
2012/08/23 | 90 | 91 | 89 | 90 | 1,440,500 |
2012/08/22 | 90 | 91 | 89 | 90 | 1,924,000 |
2012/08/21 | 91 | 91 | 90 | 90 | 1,040,000 |
2012/08/20 | 92 | 93 | 91 | 91 | 1,224,500 |
2012/08/17 | 89 | 92 | 89 | 91 | 5,383,500 |
2012/08/16 | 88 | 89 | 87 | 88 | 2,018,500 |
2012/08/15 | 89 | 90 | 87 | 87 | 2,189,000 |
2012/08/14 | 87 | 89 | 87 | 88 | 1,678,000 |
2012/08/13 | 87 | 88 | 86 | 87 | 1,878,500 |
2012/08/10 | 87 | 88 | 86 | 86 | 3,327,500 |
2012/08/09 | 88 | 90 | 87 | 87 | 5,630,000 |
2012/08/08 | 91 | 93 | 89 | 89 | 6,201,000 |
2012/08/07 | 92 | 92 | 88 | 90 | 2,240,500 |
2012/08/06 | 92 | 93 | 91 | 91 | 2,258,500 |
2012/08/03 | 94 | 95 | 90 | 91 | 3,121,000 |
2012/08/02 | 96 | 97 | 95 | 95 | 2,661,000 |
2012/08/01 | 95 | 96 | 94 | 95 | 1,717,500 |
2012/07/31 | 94 | 97 | 94 | 96 | 3,102,000 |
2012/07/30 | 95 | 96 | 93 | 94 | 1,876,500 |
2012/07/27 | 95 | 95 | 93 | 93 | 1,329,500 |
2012/07/26 | 92 | 95 | 91 | 93 | 4,455,500 |
2012/07/25 | 93 | 93 | 90 | 90 | 1,509,500 |
2012/07/24 | 94 | 95 | 92 | 93 | 2,939,000 |
2012/07/23 | 96 | 97 | 94 | 95 | 2,574,000 |
2012/07/20 | 100 | 101 | 97 | 97 | 5,873,000 |
2012/07/19 | 101 | 102 | 100 | 101 | 1,601,500 |
2012/07/18 | 101 | 104 | 101 | 101 | 6,043,000 |
2012/07/17 | 100 | 100 | 99 | 100 | 1,250,500 |
2012/07/13 | 98 | 100 | 98 | 100 | 1,451,500 |
2012/07/12 | 101 | 101 | 98 | 99 | 2,461,000 |
2012/07/11 | 99 | 103 | 99 | 102 | 3,372,500 |
2012/07/10 | 102 | 102 | 99 | 100 | 7,294,000 |
2012/07/09 | 106 | 106 | 99 | 102 | 7,081,000 |
2012/07/06 | 101 | 108 | 101 | 106 | 16,989,000 |
2012/07/05 | 98 | 102 | 97 | 101 | 9,437,000 |
2012/07/04 | 99 | 99 | 96 | 98 | 2,860,000 |
2012/07/03 | 97 | 98 | 96 | 97 | 2,509,500 |
2012/07/02 | 98 | 98 | 97 | 97 | 1,485,500 |
2012/06/29 | 96 | 98 | 95 | 97 | 3,366,500 |
2012/06/28 | 96 | 98 | 95 | 97 | 2,481,500 |
2012/06/27 | 95 | 96 | 93 | 96 | 1,745,500 |
2012/06/26 | 94 | 96 | 94 | 95 | 1,417,000 |
2012/06/25 | 97 | 97 | 95 | 95 | 2,013,500 |
2012/06/22 | 94 | 96 | 93 | 95 | 3,453,000 |
2012/06/21 | 97 | 98 | 94 | 96 | 3,029,500 |
2012/06/20 | 95 | 97 | 95 | 96 | 2,875,500 |
2012/06/19 | 93 | 95 | 93 | 94 | 2,248,500 |
2012/06/18 | 92 | 94 | 92 | 94 | 3,074,500 |
2012/06/15 | 91 | 91 | 89 | 89 | 1,753,500 |
2012/06/14 | 91 | 91 | 89 | 90 | 1,590,500 |
2012/06/13 | 92 | 94 | 90 | 91 | 3,288,500 |
2012/06/12 | 89 | 91 | 88 | 91 | 2,884,000 |
2012/06/11 | 89 | 91 | 88 | 90 | 3,620,000 |
2012/06/08 | 90 | 91 | 87 | 87 | 5,758,500 |
2012/06/07 | 91 | 92 | 89 | 91 | 4,563,000 |
2012/06/06 | 89 | 92 | 88 | 89 | 4,070,000 |
2012/06/05 | 86 | 91 | 86 | 89 | 2,848,500 |
2012/06/04 | 86 | 87 | 85 | 87 | 2,601,000 |
2012/06/01 | 91 | 92 | 89 | 89 | 2,869,500 |
2012/05/31 | 93 | 93 | 91 | 93 | 4,118,000 |
2012/05/30 | 96 | 96 | 93 | 95 | 2,384,000 |
2012/05/29 | 93 | 97 | 93 | 95 | 3,659,000 |
2012/05/28 | 93 | 94 | 91 | 94 | 3,408,000 |
2012/05/25 | 96 | 96 | 92 | 93 | 2,567,000 |
2012/05/24 | 93 | 96 | 93 | 95 | 2,545,000 |
2012/05/23 | 97 | 97 | 91 | 94 | 4,932,500 |
2012/05/22 | 97 | 97 | 96 | 96 | 822,500 |
2012/05/21 | 95 | 97 | 95 | 95 | 1,159,000 |
2012/05/18 | 97 | 97 | 95 | 95 | 2,336,000 |
2012/05/17 | 96 | 99 | 95 | 99 | 4,317,500 |
2012/05/16 | 97 | 98 | 95 | 95 | 2,410,500 |
2012/05/15 | 99 | 99 | 96 | 97 | 4,846,500 |
2012/05/14 | 101 | 102 | 99 | 99 | 2,027,500 |
2012/05/11 | 100 | 102 | 99 | 101 | 4,697,000 |
2012/05/10 | 98 | 101 | 98 | 99 | 2,693,500 |
2012/05/09 | 102 | 102 | 98 | 99 | 6,538,500 |
2012/05/08 | 103 | 104 | 101 | 102 | 3,271,000 |
2012/05/07 | 105 | 105 | 101 | 102 | 4,132,000 |
2012/05/02 | 106 | 107 | 105 | 106 | 2,720,000 |
2012/05/01 | 107 | 108 | 106 | 107 | 1,767,000 |
2012/04/27 | 109 | 110 | 108 | 108 | 3,624,500 |
2012/04/26 | 106 | 110 | 105 | 108 | 9,870,000 |
2012/04/25 | 106 | 106 | 105 | 105 | 2,906,000 |
2012/04/24 | 106 | 107 | 105 | 105 | 3,860,000 |
2012/04/23 | 108 | 109 | 107 | 107 | 1,859,000 |
2012/04/20 | 107 | 108 | 107 | 107 | 3,312,000 |
2012/04/19 | 106 | 108 | 105 | 107 | 3,328,000 |
2012/04/18 | 104 | 107 | 104 | 107 | 6,339,000 |
2012/04/17 | 103 | 104 | 102 | 102 | 3,313,000 |
2012/04/16 | 103 | 104 | 102 | 103 | 1,829,500 |
2012/04/13 | 105 | 105 | 104 | 104 | 3,676,500 |
2012/04/12 | 104 | 105 | 102 | 105 | 4,944,000 |
2012/04/11 | 103 | 105 | 103 | 104 | 4,317,500 |
2012/04/10 | 106 | 108 | 104 | 105 | 5,834,500 |
2012/04/09 | 106 | 107 | 105 | 105 | 3,627,500 |
2012/04/06 | 108 | 109 | 106 | 108 | 7,496,000 |
2012/04/05 | 105 | 107 | 105 | 106 | 4,475,000 |
2012/04/04 | 107 | 108 | 105 | 106 | 5,737,000 |
2012/04/03 | 108 | 109 | 107 | 107 | 3,360,000 |
2012/04/02 | 109 | 110 | 108 | 108 | 3,657,000 |
2012/03/30 | 111 | 112 | 108 | 108 | 6,838,500 |
2012/03/29 | 110 | 110 | 107 | 109 | 5,205,000 |
2012/03/28 | 112 | 113 | 110 | 110 | 3,858,500 |
2012/03/27 | 113 | 114 | 112 | 113 | 4,496,500 |
2012/03/26 | 113 | 114 | 112 | 113 | 2,139,500 |
2012/03/23 | 114 | 114 | 112 | 113 | 3,249,000 |
2012/03/22 | 114 | 116 | 113 | 115 | 6,914,000 |
2012/03/21 | 115 | 115 | 113 | 114 | 4,987,000 |
2012/03/19 | 115 | 116 | 114 | 115 | 6,283,500 |
2012/03/16 | 113 | 115 | 112 | 115 | 7,721,500 |
2012/03/15 | 114 | 115 | 111 | 112 | 5,196,500 |
2012/03/14 | 112 | 114 | 112 | 114 | 10,266,500 |
2012/03/13 | 109 | 111 | 109 | 110 | 5,834,000 |
2012/03/12 | 110 | 111 | 108 | 108 | 5,166,000 |
2012/03/09 | 110 | 111 | 108 | 109 | 11,377,500 |
2012/03/08 | 109 | 110 | 108 | 109 | 2,855,000 |
2012/03/07 | 108 | 109 | 107 | 109 | 3,335,000 |
2012/03/06 | 108 | 109 | 108 | 109 | 1,918,500 |
2012/03/05 | 109 | 109 | 108 | 109 | 1,136,500 |
2012/03/02 | 108 | 110 | 107 | 109 | 6,130,000 |
2012/03/01 | 109 | 110 | 107 | 107 | 5,244,000 |
2012/02/29 | 110 | 111 | 109 | 109 | 7,659,500 |
2012/02/28 | 109 | 110 | 108 | 110 | 5,275,000 |
2012/02/27 | 109 | 111 | 108 | 110 | 10,658,500 |
2012/02/24 | 108 | 109 | 106 | 108 | 10,854,500 |
2012/02/23 | 109 | 109 | 107 | 108 | 9,146,000 |
2012/02/22 | 108 | 110 | 107 | 109 | 7,477,000 |
2012/02/21 | 109 | 110 | 107 | 107 | 8,308,500 |
2012/02/20 | 109 | 110 | 108 | 110 | 4,706,000 |
2012/02/17 | 110 | 111 | 108 | 108 | 8,457,000 |
2012/02/16 | 111 | 111 | 108 | 110 | 6,816,500 |
2012/02/15 | 112 | 112 | 110 | 112 | 5,894,500 |
2012/02/14 | 110 | 112 | 109 | 111 | 3,195,000 |
2012/02/13 | 109 | 110 | 108 | 110 | 3,388,000 |
2012/02/10 | 110 | 111 | 109 | 109 | 2,635,500 |
2012/02/09 | 110 | 111 | 109 | 110 | 3,990,500 |
2012/02/08 | 109 | 111 | 108 | 110 | 3,569,500 |
2012/02/07 | 109 | 110 | 108 | 108 | 2,882,000 |
2012/02/06 | 109 | 110 | 108 | 110 | 3,118,500 |
2012/02/03 | 111 | 111 | 108 | 108 | 3,770,000 |
2012/02/02 | 111 | 112 | 110 | 110 | 2,337,500 |
2012/02/01 | 109 | 112 | 109 | 110 | 4,504,500 |
2012/01/31 | 108 | 111 | 108 | 111 | 3,073,000 |
2012/01/30 | 109 | 110 | 108 | 108 | 2,339,500 |
2012/01/27 | 109 | 111 | 109 | 109 | 2,539,500 |
2012/01/26 | 111 | 112 | 110 | 110 | 3,331,500 |
2012/01/25 | 110 | 113 | 109 | 112 | 6,179,500 |
2012/01/24 | 113 | 114 | 110 | 110 | 4,659,500 |
2012/01/23 | 112 | 115 | 112 | 113 | 6,555,500 |
2012/01/20 | 112 | 113 | 110 | 113 | 5,248,000 |
2012/01/19 | 109 | 111 | 108 | 111 | 5,191,000 |
2012/01/18 | 107 | 111 | 106 | 108 | 10,909,000 |
2012/01/17 | 103 | 106 | 102 | 105 | 4,331,000 |
2012/01/16 | 103 | 103 | 101 | 103 | 2,309,000 |
2012/01/13 | 103 | 105 | 102 | 103 | 5,394,000 |
2012/01/12 | 103 | 104 | 102 | 102 | 1,669,500 |
2012/01/11 | 102 | 103 | 102 | 103 | 2,210,500 |
2012/01/10 | 101 | 102 | 100 | 101 | 1,841,000 |
2012/01/06 | 102 | 102 | 100 | 101 | 2,229,500 |
2012/01/05 | 101 | 103 | 100 | 102 | 4,120,500 |
2012/01/04 | 99 | 101 | 98 | 100 | 2,944,500 |