8076 (株)カノークス の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 140 | 141 | 140 | 140 | 70,000 | 266.67 |
| 1983-12-27 | 140 | 144 | 140 | 140 | 44,000 | 266.67 |
| 1983-12-23 | 131 | 140 | 131 | 140 | 32,000 | 266.67 |
| 1983-12-21 | 130 | 130 | 130 | 130 | 2,000 | 247.62 |
| 1983-12-15 | 140 | 140 | 140 | 140 | 30,000 | 266.67 |
| 1983-12-14 | 139 | 140 | 139 | 140 | 163,000 | 266.67 |
| 1983-12-13 | 139 | 140 | 139 | 140 | 4,000 | 266.67 |
| 1983-12-08 | 138 | 140 | 138 | 140 | 5,000 | 266.67 |
| 1983-12-07 | 130 | 130 | 130 | 130 | 1,000 | 247.62 |
| 1983-12-05 | 130 | 140 | 130 | 140 | 4,000 | 266.67 |
| 1983-12-01 | 145 | 145 | 140 | 140 | 5,000 | 266.67 |
| 1983-11-30 | 140 | 146 | 139 | 146 | 7,000 | 278.10 |
| 1983-11-28 | 149 | 149 | 147 | 147 | 6,000 | 280 |
| 1983-11-26 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1983-11-25 | 146 | 150 | 146 | 150 | 6,000 | 285.71 |
| 1983-11-22 | 153 | 153 | 153 | 153 | 3,000 | 291.43 |
| 1983-11-21 | 153 | 153 | 153 | 153 | 8,000 | 291.43 |
| 1983-11-19 | 153 | 153 | 153 | 153 | 1,000 | 291.43 |
| 1983-11-18 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1983-11-17 | 154 | 165 | 154 | 165 | 7,000 | 314.29 |
| 1983-11-16 | 157 | 167 | 155 | 160 | 22,000 | 304.76 |
| 1983-11-15 | 149 | 159 | 149 | 157 | 10,000 | 299.05 |
| 1983-11-14 | 149 | 149 | 149 | 149 | 33,000 | 283.81 |
| 1983-11-11 | 120 | 120 | 120 | 120 | 2,000 | 228.57 |
| 1983-11-10 | 117 | 117 | 115 | 117 | 20,000 | 222.86 |
| 1983-11-09 | 115 | 115 | 115 | 115 | 1,000 | 219.05 |
| 1983-11-08 | 115 | 115 | 115 | 115 | 1,000 | 219.05 |
| 1983-11-07 | 115 | 115 | 110 | 110 | 3,000 | 209.52 |
| 1983-11-05 | 120 | 120 | 108 | 108 | 10,000 | 205.71 |
| 1983-11-04 | 118 | 118 | 115 | 115 | 25,000 | 219.05 |
| 1983-11-01 | 120 | 120 | 118 | 118 | 10,000 | 224.76 |
| 1983-10-31 | 120 | 120 | 118 | 118 | 10,000 | 224.76 |
| 1983-10-27 | 120 | 120 | 120 | 120 | 1,000 | 228.57 |
| 1983-10-25 | 121 | 121 | 121 | 121 | 10,000 | 230.48 |
| 1983-10-24 | 122 | 122 | 120 | 120 | 8,000 | 228.57 |
| 1983-10-21 | 120 | 125 | 120 | 120 | 13,000 | 228.57 |
| 1983-10-18 | 120 | 120 | 120 | 120 | 1,000 | 228.57 |
| 1983-10-17 | 133 | 133 | 127 | 127 | 3,000 | 241.91 |
| 1983-10-13 | 133 | 133 | 133 | 133 | 1,000 | 253.33 |
| 1983-10-07 | 142 | 142 | 132 | 132 | 24,000 | 251.43 |
| 1983-10-06 | 140 | 140 | 133 | 133 | 11,000 | 253.33 |
| 1983-10-05 | 132 | 132 | 132 | 132 | 1,000 | 251.43 |
| 1983-10-03 | 132 | 132 | 132 | 132 | 2,000 | 251.43 |
| 1983-10-01 | 139 | 139 | 132 | 132 | 41,000 | 251.43 |
| 1983-09-22 | 65 | 70 | 65 | 65 | 23,000 | 247.62 |
| 1983-09-21 | 67 | 67 | 63 | 65 | 21,000 | 247.62 |
| 1983-09-20 | 67 | 67 | 65 | 66 | 9,000 | 251.43 |
| 1983-09-19 | 68 | 68 | 65 | 65 | 32,000 | 247.62 |
| 1983-09-17 | 68 | 68 | 67 | 67 | 26,000 | 255.24 |
| 1983-09-16 | 68 | 68 | 67 | 67 | 13,000 | 255.24 |
| 1983-09-14 | 70 | 71 | 67 | 67 | 33,000 | 255.24 |
| 1983-09-13 | 71 | 71 | 67 | 67 | 23,000 | 255.24 |
| 1983-09-12 | 73 | 73 | 71 | 71 | 46,000 | 270.48 |
| 1983-09-09 | 73 | 74 | 71 | 71 | 15,000 | 270.48 |
| 1983-09-08 | 74 | 74 | 71 | 71 | 6,000 | 270.48 |
| 1983-09-07 | 72 | 75 | 72 | 75 | 3,000 | 285.71 |
| 1983-09-06 | 71 | 71 | 71 | 71 | 17,000 | 270.48 |
| 1983-09-05 | 71 | 71 | 71 | 71 | 7,000 | 270.48 |
| 1983-09-03 | 72 | 72 | 71 | 71 | 2,000 | 270.48 |
| 1983-09-02 | 70 | 71 | 70 | 71 | 15,000 | 270.48 |
| 1983-09-01 | 77 | 77 | 77 | 77 | 15,000 | 293.33 |
| 1983-08-31 | 74 | 74 | 70 | 70 | 3,000 | 266.67 |
| 1983-08-30 | 70 | 71 | 70 | 70 | 25,000 | 266.67 |
| 1983-08-29 | 70 | 70 | 70 | 70 | 14,000 | 266.67 |
| 1983-08-27 | 75 | 75 | 70 | 70 | 7,000 | 266.67 |
| 1983-08-26 | 71 | 71 | 71 | 71 | 2,000 | 270.48 |
| 1983-08-25 | 75 | 75 | 70 | 70 | 19,000 | 266.67 |
| 1983-08-24 | 75 | 75 | 75 | 75 | 1,000 | 285.71 |
| 1983-08-23 | 75 | 75 | 75 | 75 | 4,000 | 285.71 |
| 1983-08-22 | 75 | 75 | 75 | 75 | 2,000 | 285.71 |
| 1983-08-20 | 75 | 75 | 75 | 75 | 1,000 | 285.71 |
| 1983-08-19 | 72 | 72 | 72 | 72 | 5,000 | 274.29 |
| 1983-08-18 | 79 | 80 | 70 | 70 | 10,000 | 266.67 |
| 1983-08-16 | 80 | 80 | 80 | 80 | 3,000 | 304.76 |
| 1983-08-15 | 75 | 75 | 75 | 75 | 2,000 | 285.71 |
| 1983-08-11 | 75 | 78 | 75 | 78 | 17,000 | 297.14 |
| 1983-08-10 | 77 | 77 | 77 | 77 | 1,000 | 293.33 |
| 1983-08-09 | 79 | 79 | 79 | 79 | 1,000 | 300.95 |
| 1983-08-08 | 71 | 80 | 71 | 80 | 29,000 | 304.76 |
| 1983-08-06 | 75 | 75 | 71 | 71 | 18,000 | 270.48 |
| 1983-08-05 | 80 | 80 | 77 | 77 | 8,000 | 293.33 |
| 1983-08-04 | 79 | 79 | 79 | 79 | 5,000 | 300.95 |
| 1983-08-03 | 80 | 80 | 80 | 80 | 6,000 | 304.76 |
| 1983-08-02 | 80 | 80 | 80 | 80 | 5,000 | 304.76 |
| 1983-07-30 | 81 | 81 | 81 | 81 | 10,000 | 308.57 |
| 1983-07-29 | 81 | 81 | 81 | 81 | 22,000 | 308.57 |
| 1983-07-28 | 84 | 85 | 81 | 81 | 42,000 | 308.57 |
| 1983-07-27 | 80 | 82 | 80 | 80 | 35,000 | 304.76 |
| 1983-07-26 | 86 | 91 | 86 | 91 | 5,000 | 346.67 |
| 1983-07-25 | 82 | 86 | 82 | 86 | 63,000 | 327.62 |
| 1983-07-23 | 82 | 82 | 82 | 82 | 32,000 | 312.38 |
| 1983-07-22 | 96 | 96 | 93 | 93 | 6,000 | 354.29 |
| 1983-07-21 | 86 | 86 | 84 | 84 | 21,000 | 320 |
| 1983-07-20 | 91 | 91 | 85 | 85 | 8,000 | 323.81 |
| 1983-07-19 | 85 | 85 | 85 | 85 | 1,000 | 323.81 |
| 1983-07-15 | 85 | 85 | 85 | 85 | 7,000 | 323.81 |
| 1983-07-13 | 84 | 87 | 84 | 87 | 6,000 | 331.43 |
| 1983-07-12 | 85 | 87 | 83 | 87 | 17,000 | 331.43 |
| 1983-07-11 | 82 | 85 | 77 | 85 | 15,000 | 323.81 |
| 1983-07-09 | 92 | 92 | 87 | 87 | 11,000 | 331.43 |
| 1983-07-08 | 92 | 92 | 92 | 92 | 3,000 | 350.48 |
| 1983-07-06 | 90 | 96 | 90 | 96 | 5,000 | 365.71 |
| 1983-07-05 | 96 | 96 | 96 | 96 | 1,000 | 365.71 |
| 1983-06-28 | 96 | 96 | 96 | 96 | 1,000 | 365.71 |
| 1983-06-25 | 96 | 96 | 96 | 96 | 9,000 | 365.71 |
| 1983-06-21 | 90 | 97 | 90 | 97 | 6,000 | 369.52 |
| 1983-06-17 | 97 | 97 | 95 | 97 | 5,000 | 369.52 |
| 1983-06-15 | 97 | 97 | 97 | 97 | 3,000 | 369.52 |
| 1983-06-14 | 97 | 98 | 97 | 98 | 8,000 | 373.33 |
| 1983-06-13 | 98 | 98 | 98 | 98 | 3,000 | 373.33 |
| 1983-06-11 | 98 | 98 | 98 | 98 | 6,000 | 373.33 |
| 1983-06-04 | 100 | 100 | 100 | 100 | 1,000 | 380.95 |
| 1983-06-03 | 100 | 100 | 100 | 100 | 2,000 | 380.95 |
| 1983-05-28 | 100 | 100 | 100 | 100 | 3,000 | 380.95 |
| 1983-05-26 | 100 | 100 | 100 | 100 | 13,000 | 380.95 |
| 1983-05-25 | 105 | 105 | 100 | 105 | 18,000 | 400 |
| 1983-05-23 | 105 | 105 | 105 | 105 | 1,000 | 400 |
| 1983-05-18 | 100 | 100 | 100 | 100 | 14,000 | 380.95 |
| 1983-05-17 | 101 | 101 | 100 | 100 | 10,000 | 380.95 |
| 1983-05-16 | 106 | 106 | 106 | 106 | 1,000 | 403.81 |
| 1983-05-14 | 106 | 108 | 106 | 108 | 6,000 | 411.43 |
| 1983-05-12 | 106 | 106 | 106 | 106 | 5,000 | 403.81 |
| 1983-05-04 | 108 | 108 | 108 | 108 | 3,000 | 411.43 |
| 1983-05-02 | 110 | 110 | 110 | 110 | 3,000 | 419.05 |
| 1983-04-25 | 107 | 109 | 107 | 109 | 9,000 | 415.24 |
| 1983-04-21 | 110 | 110 | 109 | 109 | 3,000 | 415.24 |
| 1983-04-20 | 106 | 106 | 106 | 106 | 2,000 | 403.81 |
| 1983-04-18 | 107 | 107 | 107 | 107 | 2,000 | 407.62 |
| 1983-04-15 | 109 | 109 | 109 | 109 | 1,000 | 415.24 |
| 1983-04-14 | 109 | 109 | 106 | 106 | 5,000 | 403.81 |
| 1983-04-13 | 106 | 106 | 106 | 106 | 1,000 | 403.81 |
| 1983-04-09 | 105 | 105 | 105 | 105 | 3,000 | 400 |
| 1983-04-06 | 105 | 105 | 105 | 105 | 1,000 | 400 |
| 1983-04-04 | 101 | 101 | 101 | 101 | 2,000 | 384.76 |
| 1983-04-01 | 101 | 101 | 101 | 101 | 5,000 | 384.76 |
| 1983-03-29 | 100 | 100 | 100 | 100 | 2,000 | 380.95 |
| 1983-03-28 | 100 | 100 | 100 | 100 | 2,000 | 380.95 |
| 1983-03-26 | 101 | 102 | 101 | 102 | 8,000 | 388.57 |
| 1983-03-25 | 101 | 101 | 101 | 101 | 9,000 | 384.76 |
| 1983-03-24 | 101 | 101 | 101 | 101 | 8,000 | 384.76 |
| 1983-03-22 | 101 | 101 | 101 | 101 | 6,000 | 384.76 |
| 1983-03-17 | 101 | 101 | 101 | 101 | 2,000 | 384.76 |
| 1983-03-16 | 101 | 101 | 101 | 101 | 1,000 | 384.76 |
| 1983-03-15 | 100 | 100 | 100 | 100 | 7,000 | 380.95 |
| 1983-03-14 | 100 | 100 | 100 | 100 | 14,000 | 380.95 |
| 1983-03-09 | 100 | 100 | 100 | 100 | 7,000 | 380.95 |
| 1983-03-08 | 100 | 100 | 100 | 100 | 2,000 | 380.95 |
| 1983-03-04 | 100 | 100 | 100 | 100 | 2,000 | 380.95 |
| 1983-03-03 | 100 | 100 | 100 | 100 | 4,000 | 380.95 |
| 1983-02-25 | 100 | 100 | 100 | 100 | 10,000 | 380.95 |
| 1983-02-23 | 100 | 100 | 100 | 100 | 2,000 | 380.95 |
| 1983-02-22 | 100 | 100 | 100 | 100 | 1,000 | 380.95 |
| 1983-02-18 | 100 | 100 | 100 | 100 | 1,000 | 380.95 |
| 1983-02-16 | 102 | 102 | 102 | 102 | 1,000 | 388.57 |
| 1983-02-14 | 100 | 100 | 100 | 100 | 2,000 | 380.95 |
| 1983-02-03 | 103 | 103 | 103 | 103 | 2,000 | 392.38 |
| 1983-02-02 | 100 | 100 | 100 | 100 | 1,000 | 380.95 |
| 1983-01-29 | 100 | 100 | 100 | 100 | 1,000 | 380.95 |
| 1983-01-27 | 98 | 100 | 98 | 100 | 20,000 | 380.95 |
| 1983-01-25 | 100 | 100 | 100 | 100 | 10,000 | 380.95 |
| 1983-01-24 | 100 | 100 | 100 | 100 | 5,000 | 380.95 |
| 1983-01-20 | 100 | 100 | 100 | 100 | 1,000 | 380.95 |
| 1983-01-18 | 100 | 100 | 100 | 100 | 3,000 | 380.95 |
| 1983-01-17 | 100 | 100 | 100 | 100 | 6,000 | 380.95 |
| 1983-01-14 | 102 | 102 | 102 | 102 | 7,000 | 388.57 |
| 1983-01-12 | 102 | 102 | 102 | 102 | 3,000 | 388.57 |
| 1983-01-10 | 100 | 100 | 100 | 100 | 5,000 | 380.95 |
| 1983-01-08 | 102 | 102 | 102 | 102 | 3,000 | 388.57 |
| 1983-01-07 | 102 | 102 | 102 | 102 | 3,000 | 388.57 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1991-09-25]1株→1.05株 [1983-10-01]1株→0.5株
