8076 (株)カノークス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 172 | 172 | 172 | 172 | 1,000 | 327.62 |
| 1984-12-24 | 174 | 174 | 174 | 174 | 2,000 | 331.43 |
| 1984-12-22 | 175 | 175 | 175 | 175 | 2,000 | 333.33 |
| 1984-12-20 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-12-19 | 175 | 175 | 175 | 175 | 3,000 | 333.33 |
| 1984-12-18 | 173 | 173 | 173 | 173 | 1,000 | 329.52 |
| 1984-12-17 | 176 | 176 | 176 | 176 | 2,000 | 335.24 |
| 1984-12-15 | 173 | 173 | 173 | 173 | 2,000 | 329.52 |
| 1984-12-14 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1984-12-13 | 170 | 170 | 170 | 170 | 2,000 | 323.81 |
| 1984-12-06 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1984-11-22 | 152 | 152 | 152 | 152 | 5,000 | 289.52 |
| 1984-11-15 | 150 | 150 | 150 | 150 | 3,000 | 285.71 |
| 1984-11-13 | 152 | 152 | 151 | 151 | 6,000 | 287.62 |
| 1984-11-09 | 152 | 152 | 152 | 152 | 1,000 | 289.52 |
| 1984-11-05 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1984-10-26 | 164 | 164 | 164 | 164 | 1,000 | 312.38 |
| 1984-10-25 | 165 | 165 | 164 | 165 | 7,000 | 314.29 |
| 1984-10-23 | 163 | 163 | 163 | 163 | 1,000 | 310.48 |
| 1984-10-20 | 160 | 160 | 160 | 160 | 2,000 | 304.76 |
| 1984-10-19 | 160 | 160 | 160 | 160 | 1,000 | 304.76 |
| 1984-10-18 | 160 | 160 | 160 | 160 | 1,000 | 304.76 |
| 1984-10-17 | 150 | 160 | 150 | 160 | 6,000 | 304.76 |
| 1984-10-16 | 146 | 146 | 146 | 146 | 1,000 | 278.10 |
| 1984-10-15 | 145 | 145 | 145 | 145 | 1,000 | 276.19 |
| 1984-10-01 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1984-09-25 | 150 | 150 | 150 | 150 | 4,000 | 285.71 |
| 1984-09-05 | 150 | 150 | 150 | 150 | 3,000 | 285.71 |
| 1984-09-01 | 150 | 150 | 150 | 150 | 4,000 | 285.71 |
| 1984-08-25 | 150 | 150 | 150 | 150 | 4,000 | 285.71 |
| 1984-08-10 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1984-08-03 | 150 | 150 | 150 | 150 | 3,000 | 285.71 |
| 1984-07-28 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1984-07-26 | 155 | 155 | 155 | 155 | 2,000 | 295.24 |
| 1984-07-25 | 155 | 155 | 155 | 155 | 3,000 | 295.24 |
| 1984-07-24 | 155 | 155 | 155 | 155 | 1,000 | 295.24 |
| 1984-07-23 | 155 | 155 | 155 | 155 | 1,000 | 295.24 |
| 1984-07-19 | 155 | 155 | 155 | 155 | 3,000 | 295.24 |
| 1984-07-18 | 157 | 157 | 157 | 157 | 2,000 | 299.05 |
| 1984-07-16 | 155 | 155 | 155 | 155 | 5,000 | 295.24 |
| 1984-06-29 | 150 | 150 | 150 | 150 | 1,000 | 285.71 |
| 1984-06-25 | 161 | 161 | 160 | 160 | 6,000 | 304.76 |
| 1984-06-23 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1984-06-12 | 160 | 165 | 160 | 165 | 2,000 | 314.29 |
| 1984-06-08 | 150 | 150 | 150 | 150 | 1,000 | 285.71 |
| 1984-06-06 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1984-05-30 | 150 | 150 | 150 | 150 | 2,000 | 285.71 |
| 1984-05-29 | 152 | 152 | 152 | 152 | 1,000 | 289.52 |
| 1984-05-28 | 155 | 155 | 155 | 155 | 3,000 | 295.24 |
| 1984-05-19 | 169 | 169 | 169 | 169 | 1,000 | 321.91 |
| 1984-05-14 | 145 | 145 | 145 | 145 | 3,000 | 276.19 |
| 1984-05-01 | 145 | 145 | 145 | 145 | 3,000 | 276.19 |
| 1984-04-25 | 150 | 150 | 145 | 145 | 6,000 | 276.19 |
| 1984-04-19 | 151 | 151 | 151 | 151 | 1,000 | 287.62 |
| 1984-04-17 | 151 | 151 | 151 | 151 | 2,000 | 287.62 |
| 1984-03-27 | 175 | 175 | 175 | 175 | 23,000 | 333.33 |
| 1984-03-24 | 175 | 175 | 175 | 175 | 3,000 | 333.33 |
| 1984-03-23 | 175 | 175 | 175 | 175 | 12,000 | 333.33 |
| 1984-03-22 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-03-21 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-03-19 | 175 | 175 | 175 | 175 | 8,000 | 333.33 |
| 1984-03-16 | 175 | 175 | 175 | 175 | 2,000 | 333.33 |
| 1984-03-14 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-03-07 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1984-03-06 | 175 | 175 | 175 | 175 | 21,000 | 333.33 |
| 1984-03-02 | 175 | 175 | 175 | 175 | 19,000 | 333.33 |
| 1984-02-27 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1984-02-25 | 175 | 180 | 175 | 180 | 13,000 | 342.86 |
| 1984-02-20 | 175 | 175 | 175 | 175 | 4,000 | 333.33 |
| 1984-02-18 | 175 | 175 | 175 | 175 | 4,000 | 333.33 |
| 1984-02-14 | 180 | 180 | 180 | 180 | 5,000 | 342.86 |
| 1984-02-13 | 179 | 179 | 179 | 179 | 70,000 | 340.95 |
| 1984-02-10 | 170 | 180 | 170 | 180 | 20,000 | 342.86 |
| 1984-02-08 | 170 | 170 | 170 | 170 | 3,000 | 323.81 |
| 1984-02-06 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1984-02-03 | 175 | 175 | 175 | 175 | 4,000 | 333.33 |
| 1984-02-01 | 169 | 175 | 169 | 175 | 8,000 | 333.33 |
| 1984-01-31 | 171 | 171 | 170 | 170 | 9,000 | 323.81 |
| 1984-01-30 | 171 | 171 | 171 | 171 | 10,000 | 325.71 |
| 1984-01-28 | 170 | 170 | 165 | 170 | 51,000 | 323.81 |
| 1984-01-27 | 165 | 170 | 165 | 170 | 22,000 | 323.81 |
| 1984-01-26 | 165 | 165 | 165 | 165 | 2,000 | 314.29 |
| 1984-01-25 | 165 | 165 | 165 | 165 | 10,000 | 314.29 |
| 1984-01-24 | 162 | 165 | 160 | 165 | 38,000 | 314.29 |
| 1984-01-23 | 160 | 160 | 160 | 160 | 2,000 | 304.76 |
| 1984-01-21 | 159 | 160 | 159 | 160 | 5,000 | 304.76 |
| 1984-01-20 | 150 | 156 | 150 | 156 | 7,000 | 297.14 |
| 1984-01-19 | 140 | 147 | 140 | 147 | 39,000 | 280 |
| 1984-01-18 | 140 | 140 | 140 | 140 | 6,000 | 266.67 |
| 1984-01-17 | 140 | 140 | 140 | 140 | 2,000 | 266.67 |
| 1984-01-13 | 140 | 140 | 140 | 140 | 2,000 | 266.67 |
| 1984-01-11 | 140 | 140 | 140 | 140 | 1,000 | 266.67 |
| 1984-01-09 | 141 | 141 | 140 | 140 | 7,000 | 266.67 |
| 1984-01-07 | 140 | 140 | 140 | 140 | 66,000 | 266.67 |
| 1984-01-06 | 144 | 147 | 144 | 147 | 8,000 | 280 |
| 1984-01-05 | 140 | 140 | 140 | 140 | 1,000 | 266.67 |
| 1984-01-04 | 140 | 140 | 140 | 140 | 2,000 | 266.67 |
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
