8076 (株)カノークス の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 180 | 180 | 175 | 177 | 12,000 | 337.14 |
| 1985-12-24 | 176 | 176 | 176 | 176 | 1,000 | 335.24 |
| 1985-12-20 | 176 | 176 | 176 | 176 | 3,000 | 335.24 |
| 1985-12-13 | 181 | 181 | 175 | 175 | 14,000 | 333.33 |
| 1985-12-12 | 181 | 181 | 180 | 180 | 7,000 | 342.86 |
| 1985-12-11 | 183 | 183 | 183 | 183 | 1,000 | 348.57 |
| 1985-12-09 | 185 | 185 | 183 | 183 | 4,000 | 348.57 |
| 1985-12-07 | 185 | 185 | 185 | 185 | 2,000 | 352.38 |
| 1985-12-05 | 181 | 181 | 181 | 181 | 2,000 | 344.76 |
| 1985-12-03 | 180 | 180 | 180 | 180 | 2,000 | 342.86 |
| 1985-12-02 | 180 | 180 | 180 | 180 | 2,000 | 342.86 |
| 1985-11-30 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1985-11-29 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1985-11-28 | 185 | 185 | 185 | 185 | 1,000 | 352.38 |
| 1985-11-26 | 185 | 185 | 185 | 185 | 1,000 | 352.38 |
| 1985-11-25 | 185 | 185 | 185 | 185 | 2,000 | 352.38 |
| 1985-11-20 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1985-11-19 | 180 | 180 | 180 | 180 | 2,000 | 342.86 |
| 1985-11-18 | 180 | 180 | 180 | 180 | 2,000 | 342.86 |
| 1985-11-14 | 178 | 178 | 178 | 178 | 2,000 | 339.05 |
| 1985-11-12 | 178 | 178 | 178 | 178 | 5,000 | 339.05 |
| 1985-11-06 | 175 | 175 | 175 | 175 | 5,000 | 333.33 |
| 1985-11-05 | 186 | 186 | 186 | 186 | 5,000 | 354.29 |
| 1985-10-29 | 185 | 185 | 185 | 185 | 5,000 | 352.38 |
| 1985-10-28 | 185 | 185 | 185 | 185 | 24,000 | 352.38 |
| 1985-10-26 | 185 | 185 | 185 | 185 | 11,000 | 352.38 |
| 1985-10-25 | 183 | 183 | 183 | 183 | 3,000 | 348.57 |
| 1985-10-24 | 187 | 187 | 185 | 185 | 12,000 | 352.38 |
| 1985-10-23 | 190 | 190 | 190 | 190 | 4,000 | 361.91 |
| 1985-10-22 | 180 | 185 | 175 | 185 | 50,000 | 352.38 |
| 1985-10-21 | 175 | 176 | 175 | 175 | 7,000 | 333.33 |
| 1985-10-19 | 170 | 170 | 170 | 170 | 6,000 | 323.81 |
| 1985-10-15 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1985-10-09 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1985-10-08 | 167 | 167 | 166 | 166 | 5,000 | 316.19 |
| 1985-10-05 | 167 | 167 | 167 | 167 | 1,000 | 318.10 |
| 1985-10-04 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1985-10-02 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1985-10-01 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1985-09-27 | 167 | 167 | 167 | 167 | 2,000 | 318.10 |
| 1985-09-26 | 167 | 167 | 167 | 167 | 2,000 | 318.10 |
| 1985-09-25 | 167 | 167 | 167 | 167 | 2,000 | 318.10 |
| 1985-09-19 | 170 | 170 | 166 | 166 | 2,000 | 316.19 |
| 1985-09-18 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1985-09-17 | 171 | 171 | 171 | 171 | 1,000 | 325.71 |
| 1985-09-12 | 170 | 170 | 170 | 170 | 3,000 | 323.81 |
| 1985-09-11 | 169 | 169 | 169 | 169 | 1,000 | 321.91 |
| 1985-09-10 | 171 | 171 | 166 | 170 | 4,000 | 323.81 |
| 1985-09-09 | 171 | 171 | 171 | 171 | 20,000 | 325.71 |
| 1985-09-05 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1985-08-26 | 170 | 183 | 170 | 180 | 14,000 | 342.86 |
| 1985-08-23 | 185 | 185 | 185 | 185 | 3,000 | 352.38 |
| 1985-08-21 | 183 | 183 | 183 | 183 | 3,000 | 348.57 |
| 1985-08-14 | 185 | 185 | 185 | 185 | 1,000 | 352.38 |
| 1985-08-08 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1985-08-07 | 190 | 190 | 190 | 190 | 2,000 | 361.91 |
| 1985-08-06 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1985-08-05 | 190 | 190 | 190 | 190 | 3,000 | 361.91 |
| 1985-08-02 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1985-07-31 | 196 | 196 | 190 | 190 | 2,000 | 361.91 |
| 1985-07-30 | 196 | 196 | 196 | 196 | 1,000 | 373.33 |
| 1985-07-29 | 196 | 196 | 196 | 196 | 1,000 | 373.33 |
| 1985-07-27 | 198 | 198 | 198 | 198 | 2,000 | 377.14 |
| 1985-07-25 | 200 | 200 | 200 | 200 | 2,000 | 380.95 |
| 1985-07-20 | 200 | 200 | 200 | 200 | 2,000 | 380.95 |
| 1985-07-19 | 201 | 201 | 201 | 201 | 4,000 | 382.86 |
| 1985-07-18 | 200 | 200 | 200 | 200 | 25,000 | 380.95 |
| 1985-07-17 | 194 | 199 | 194 | 199 | 23,000 | 379.05 |
| 1985-07-15 | 194 | 194 | 194 | 194 | 2,000 | 369.52 |
| 1985-07-11 | 194 | 194 | 194 | 194 | 1,000 | 369.52 |
| 1985-07-10 | 200 | 200 | 195 | 195 | 4,000 | 371.43 |
| 1985-07-09 | 195 | 195 | 195 | 195 | 3,000 | 371.43 |
| 1985-07-08 | 192 | 192 | 192 | 192 | 1,000 | 365.71 |
| 1985-07-06 | 190 | 190 | 190 | 190 | 23,000 | 361.91 |
| 1985-07-05 | 190 | 190 | 190 | 190 | 16,000 | 361.91 |
| 1985-07-03 | 190 | 190 | 190 | 190 | 8,000 | 361.91 |
| 1985-07-02 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1985-06-29 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1985-06-27 | 190 | 190 | 185 | 185 | 31,000 | 352.38 |
| 1985-06-26 | 190 | 190 | 190 | 190 | 4,000 | 361.91 |
| 1985-06-25 | 190 | 190 | 190 | 190 | 5,000 | 361.91 |
| 1985-06-24 | 190 | 190 | 190 | 190 | 2,000 | 361.91 |
| 1985-06-22 | 188 | 188 | 188 | 188 | 1,000 | 358.10 |
| 1985-06-21 | 187 | 187 | 187 | 187 | 1,000 | 356.19 |
| 1985-06-18 | 189 | 189 | 189 | 189 | 1,000 | 360 |
| 1985-06-17 | 190 | 190 | 190 | 190 | 30,000 | 361.91 |
| 1985-06-15 | 187 | 187 | 187 | 187 | 1,000 | 356.19 |
| 1985-06-14 | 190 | 190 | 190 | 190 | 5,000 | 361.91 |
| 1985-06-13 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1985-06-12 | 187 | 190 | 187 | 190 | 4,000 | 361.91 |
| 1985-06-07 | 185 | 185 | 185 | 185 | 5,000 | 352.38 |
| 1985-06-06 | 190 | 190 | 185 | 185 | 5,000 | 352.38 |
| 1985-06-05 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1985-06-01 | 185 | 188 | 185 | 188 | 4,000 | 358.10 |
| 1985-05-31 | 185 | 185 | 185 | 185 | 2,000 | 352.38 |
| 1985-05-25 | 190 | 190 | 190 | 190 | 2,000 | 361.91 |
| 1985-05-24 | 190 | 190 | 187 | 190 | 13,000 | 361.91 |
| 1985-05-23 | 190 | 190 | 190 | 190 | 12,000 | 361.91 |
| 1985-05-21 | 195 | 195 | 187 | 187 | 3,000 | 356.19 |
| 1985-05-20 | 190 | 190 | 190 | 190 | 10,000 | 361.91 |
| 1985-05-17 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1985-05-16 | 190 | 190 | 185 | 185 | 17,000 | 352.38 |
| 1985-05-15 | 190 | 190 | 190 | 190 | 7,000 | 361.91 |
| 1985-05-14 | 196 | 196 | 190 | 193 | 6,000 | 367.62 |
| 1985-05-13 | 200 | 200 | 195 | 196 | 16,000 | 373.33 |
| 1985-05-10 | 180 | 190 | 180 | 190 | 25,000 | 361.91 |
| 1985-05-09 | 175 | 178 | 175 | 178 | 8,000 | 339.05 |
| 1985-05-08 | 174 | 175 | 174 | 175 | 36,000 | 333.33 |
| 1985-05-07 | 175 | 175 | 175 | 175 | 2,000 | 333.33 |
| 1985-05-01 | 175 | 175 | 175 | 175 | 8,000 | 333.33 |
| 1985-04-30 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-04-26 | 175 | 175 | 175 | 175 | 5,000 | 333.33 |
| 1985-04-25 | 175 | 175 | 175 | 175 | 3,000 | 333.33 |
| 1985-04-24 | 174 | 174 | 174 | 174 | 2,000 | 331.43 |
| 1985-04-18 | 172 | 172 | 172 | 172 | 1,000 | 327.62 |
| 1985-04-16 | 173 | 173 | 173 | 173 | 1,000 | 329.52 |
| 1985-04-04 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-04-02 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-03-26 | 174 | 175 | 174 | 175 | 3,000 | 333.33 |
| 1985-03-25 | 174 | 174 | 174 | 174 | 2,000 | 331.43 |
| 1985-03-07 | 175 | 175 | 175 | 175 | 2,000 | 333.33 |
| 1985-03-06 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-03-04 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-02-26 | 177 | 177 | 177 | 177 | 3,000 | 337.14 |
| 1985-02-25 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-02-23 | 180 | 180 | 172 | 172 | 10,000 | 327.62 |
| 1985-02-22 | 178 | 178 | 178 | 178 | 1,000 | 339.05 |
| 1985-02-20 | 178 | 178 | 178 | 178 | 1,000 | 339.05 |
| 1985-02-19 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-02-13 | 175 | 175 | 175 | 175 | 3,000 | 333.33 |
| 1985-02-12 | 175 | 175 | 175 | 175 | 2,000 | 333.33 |
| 1985-02-05 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1985-02-01 | 175 | 175 | 175 | 175 | 2,000 | 333.33 |
| 1985-01-31 | 178 | 178 | 178 | 178 | 1,000 | 339.05 |
| 1985-01-28 | 176 | 176 | 176 | 176 | 1,000 | 335.24 |
| 1985-01-26 | 180 | 180 | 176 | 180 | 4,000 | 342.86 |
| 1985-01-24 | 180 | 180 | 171 | 171 | 5,000 | 325.71 |
| 1985-01-19 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1985-01-18 | 170 | 170 | 170 | 170 | 7,000 | 323.81 |
| 1985-01-05 | 170 | 170 | 170 | 170 | 2,000 | 323.81 |
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
