8076 (株)カノークス の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 205 | 210 | 205 | 210 | 4,000 | 400 |
| 1986-12-24 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1986-12-23 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1986-12-17 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1986-12-16 | 213 | 213 | 213 | 213 | 2,000 | 405.71 |
| 1986-12-11 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1986-12-09 | 213 | 213 | 200 | 200 | 3,000 | 380.95 |
| 1986-12-06 | 213 | 213 | 213 | 213 | 1,000 | 405.71 |
| 1986-11-25 | 205 | 205 | 205 | 205 | 4,000 | 390.48 |
| 1986-11-22 | 205 | 205 | 205 | 205 | 1,000 | 390.48 |
| 1986-11-19 | 198 | 198 | 198 | 198 | 1,000 | 377.14 |
| 1986-11-17 | 190 | 190 | 190 | 190 | 2,000 | 361.91 |
| 1986-11-10 | 205 | 205 | 205 | 205 | 3,000 | 390.48 |
| 1986-10-31 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1986-10-27 | 183 | 183 | 183 | 183 | 1,000 | 348.57 |
| 1986-10-21 | 183 | 183 | 180 | 180 | 3,000 | 342.86 |
| 1986-10-20 | 183 | 183 | 183 | 183 | 1,000 | 348.57 |
| 1986-10-17 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1986-10-16 | 185 | 185 | 185 | 185 | 2,000 | 352.38 |
| 1986-10-02 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1986-09-30 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1986-09-26 | 205 | 205 | 205 | 205 | 1,000 | 390.48 |
| 1986-09-25 | 209 | 209 | 209 | 209 | 2,000 | 398.10 |
| 1986-09-22 | 215 | 215 | 215 | 215 | 2,000 | 409.52 |
| 1986-09-19 | 205 | 205 | 205 | 205 | 2,000 | 390.48 |
| 1986-09-18 | 215 | 215 | 215 | 215 | 1,000 | 409.52 |
| 1986-09-11 | 215 | 215 | 215 | 215 | 1,000 | 409.52 |
| 1986-09-10 | 215 | 215 | 215 | 215 | 4,000 | 409.52 |
| 1986-09-09 | 216 | 216 | 216 | 216 | 1,000 | 411.43 |
| 1986-09-08 | 215 | 215 | 215 | 215 | 1,000 | 409.52 |
| 1986-09-05 | 230 | 230 | 230 | 230 | 1,000 | 438.10 |
| 1986-09-02 | 215 | 215 | 215 | 215 | 4,000 | 409.52 |
| 1986-08-26 | 240 | 240 | 239 | 240 | 4,000 | 457.14 |
| 1986-08-23 | 232 | 232 | 232 | 232 | 2,000 | 441.91 |
| 1986-08-20 | 235 | 235 | 232 | 232 | 2,000 | 441.91 |
| 1986-08-19 | 232 | 232 | 232 | 232 | 2,000 | 441.91 |
| 1986-08-13 | 230 | 230 | 230 | 230 | 2,000 | 438.10 |
| 1986-08-06 | 233 | 240 | 233 | 240 | 2,000 | 457.14 |
| 1986-08-05 | 231 | 231 | 231 | 231 | 1,000 | 440 |
| 1986-08-04 | 240 | 240 | 240 | 240 | 1,000 | 457.14 |
| 1986-08-01 | 241 | 241 | 241 | 241 | 1,000 | 459.05 |
| 1986-07-31 | 250 | 250 | 250 | 250 | 2,000 | 476.19 |
| 1986-07-30 | 250 | 250 | 250 | 250 | 1,000 | 476.19 |
| 1986-07-29 | 258 | 261 | 258 | 258 | 6,000 | 491.43 |
| 1986-07-25 | 258 | 258 | 258 | 258 | 4,000 | 491.43 |
| 1986-07-23 | 258 | 259 | 258 | 258 | 3,000 | 491.43 |
| 1986-07-22 | 258 | 258 | 258 | 258 | 3,000 | 491.43 |
| 1986-07-21 | 268 | 268 | 268 | 268 | 2,000 | 510.48 |
| 1986-07-18 | 273 | 273 | 273 | 273 | 1,000 | 520 |
| 1986-07-17 | 273 | 280 | 273 | 280 | 3,000 | 533.33 |
| 1986-07-15 | 280 | 280 | 280 | 280 | 2,000 | 533.33 |
| 1986-07-11 | 281 | 283 | 281 | 283 | 18,000 | 539.05 |
| 1986-07-10 | 280 | 280 | 277 | 277 | 2,000 | 527.62 |
| 1986-07-09 | 277 | 281 | 277 | 281 | 6,000 | 535.24 |
| 1986-07-08 | 280 | 280 | 280 | 280 | 10,000 | 533.33 |
| 1986-07-07 | 277 | 280 | 277 | 280 | 9,000 | 533.33 |
| 1986-07-03 | 275 | 275 | 275 | 275 | 1,000 | 523.81 |
| 1986-07-02 | 281 | 281 | 270 | 270 | 18,000 | 514.29 |
| 1986-07-01 | 281 | 281 | 281 | 281 | 1,000 | 535.24 |
| 1986-06-30 | 285 | 285 | 283 | 283 | 5,000 | 539.05 |
| 1986-06-28 | 284 | 284 | 275 | 281 | 5,000 | 535.24 |
| 1986-06-27 | 275 | 284 | 275 | 284 | 5,000 | 540.95 |
| 1986-06-26 | 285 | 285 | 285 | 285 | 2,000 | 542.86 |
| 1986-06-25 | 275 | 285 | 275 | 285 | 22,000 | 542.86 |
| 1986-06-24 | 280 | 285 | 275 | 275 | 25,000 | 523.81 |
| 1986-06-23 | 278 | 278 | 275 | 275 | 6,000 | 523.81 |
| 1986-06-21 | 280 | 280 | 271 | 271 | 2,000 | 516.19 |
| 1986-06-20 | 280 | 280 | 270 | 270 | 19,000 | 514.29 |
| 1986-06-19 | 280 | 280 | 275 | 280 | 19,000 | 533.33 |
| 1986-06-18 | 270 | 280 | 270 | 280 | 8,000 | 533.33 |
| 1986-06-17 | 280 | 280 | 270 | 270 | 26,000 | 514.29 |
| 1986-06-16 | 265 | 265 | 265 | 265 | 2,000 | 504.76 |
| 1986-06-13 | 280 | 280 | 260 | 260 | 16,000 | 495.24 |
| 1986-06-12 | 265 | 280 | 265 | 280 | 16,000 | 533.33 |
| 1986-06-11 | 250 | 289 | 250 | 285 | 42,000 | 542.86 |
| 1986-06-10 | 239 | 245 | 239 | 245 | 31,000 | 466.67 |
| 1986-06-09 | 243 | 243 | 240 | 240 | 7,000 | 457.14 |
| 1986-06-07 | 248 | 248 | 240 | 240 | 53,000 | 457.14 |
| 1986-06-06 | 241 | 241 | 241 | 241 | 1,000 | 459.05 |
| 1986-06-05 | 247 | 247 | 241 | 241 | 4,000 | 459.05 |
| 1986-06-02 | 245 | 250 | 245 | 248 | 6,000 | 472.38 |
| 1986-05-31 | 245 | 245 | 245 | 245 | 1,000 | 466.67 |
| 1986-05-30 | 245 | 245 | 241 | 245 | 3,000 | 466.67 |
| 1986-05-29 | 241 | 241 | 240 | 240 | 2,000 | 457.14 |
| 1986-05-28 | 240 | 240 | 240 | 240 | 3,000 | 457.14 |
| 1986-05-27 | 242 | 242 | 240 | 240 | 2,000 | 457.14 |
| 1986-05-26 | 245 | 245 | 245 | 245 | 1,000 | 466.67 |
| 1986-05-24 | 248 | 248 | 248 | 248 | 1,000 | 472.38 |
| 1986-05-23 | 242 | 250 | 242 | 250 | 10,000 | 476.19 |
| 1986-05-22 | 250 | 250 | 242 | 250 | 15,000 | 476.19 |
| 1986-05-21 | 241 | 250 | 241 | 250 | 12,000 | 476.19 |
| 1986-05-20 | 250 | 250 | 241 | 241 | 3,000 | 459.05 |
| 1986-05-19 | 242 | 250 | 242 | 250 | 5,000 | 476.19 |
| 1986-05-17 | 240 | 240 | 240 | 240 | 3,000 | 457.14 |
| 1986-05-16 | 255 | 255 | 240 | 240 | 9,000 | 457.14 |
| 1986-05-15 | 260 | 260 | 255 | 255 | 23,000 | 485.71 |
| 1986-05-14 | 237 | 250 | 237 | 250 | 68,000 | 476.19 |
| 1986-05-13 | 235 | 235 | 233 | 235 | 10,000 | 447.62 |
| 1986-05-12 | 238 | 238 | 233 | 234 | 20,000 | 445.71 |
| 1986-05-09 | 241 | 245 | 233 | 233 | 20,000 | 443.81 |
| 1986-05-08 | 230 | 240 | 230 | 240 | 29,000 | 457.14 |
| 1986-05-07 | 220 | 227 | 220 | 227 | 39,000 | 432.38 |
| 1986-05-06 | 215 | 220 | 215 | 216 | 40,000 | 411.43 |
| 1986-05-02 | 211 | 215 | 211 | 215 | 4,000 | 409.52 |
| 1986-05-01 | 210 | 210 | 210 | 210 | 5,000 | 400 |
| 1986-04-30 | 215 | 215 | 210 | 210 | 17,000 | 400 |
| 1986-04-28 | 208 | 208 | 205 | 205 | 12,000 | 390.48 |
| 1986-04-26 | 208 | 208 | 208 | 208 | 3,000 | 396.19 |
| 1986-04-25 | 206 | 206 | 205 | 205 | 6,000 | 390.48 |
| 1986-04-24 | 210 | 210 | 210 | 210 | 4,000 | 400 |
| 1986-04-23 | 208 | 210 | 208 | 210 | 2,000 | 400 |
| 1986-04-22 | 203 | 208 | 203 | 208 | 2,000 | 396.19 |
| 1986-04-21 | 203 | 203 | 203 | 203 | 1,000 | 386.67 |
| 1986-04-19 | 202 | 202 | 202 | 202 | 1,000 | 384.76 |
| 1986-04-18 | 211 | 215 | 210 | 215 | 15,000 | 409.52 |
| 1986-04-17 | 200 | 210 | 200 | 210 | 8,000 | 400 |
| 1986-04-16 | 215 | 215 | 210 | 210 | 14,000 | 400 |
| 1986-04-15 | 198 | 210 | 198 | 210 | 6,000 | 400 |
| 1986-04-14 | 201 | 210 | 200 | 210 | 12,000 | 400 |
| 1986-04-11 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1986-04-07 | 200 | 200 | 200 | 200 | 5,000 | 380.95 |
| 1986-04-05 | 200 | 200 | 200 | 200 | 3,000 | 380.95 |
| 1986-04-04 | 200 | 200 | 200 | 200 | 2,000 | 380.95 |
| 1986-04-03 | 205 | 205 | 205 | 205 | 4,000 | 390.48 |
| 1986-04-02 | 210 | 210 | 205 | 210 | 5,000 | 400 |
| 1986-03-31 | 200 | 210 | 200 | 210 | 8,000 | 400 |
| 1986-03-26 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1986-03-25 | 205 | 205 | 200 | 200 | 5,000 | 380.95 |
| 1986-03-24 | 202 | 208 | 202 | 202 | 3,000 | 384.76 |
| 1986-03-22 | 210 | 210 | 210 | 210 | 3,000 | 400 |
| 1986-03-20 | 205 | 210 | 205 | 210 | 3,000 | 400 |
| 1986-03-19 | 206 | 206 | 206 | 206 | 11,000 | 392.38 |
| 1986-03-17 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1986-03-14 | 201 | 201 | 201 | 201 | 3,000 | 382.86 |
| 1986-03-13 | 215 | 215 | 215 | 215 | 4,000 | 409.52 |
| 1986-03-12 | 210 | 213 | 202 | 213 | 13,000 | 405.71 |
| 1986-03-10 | 210 | 210 | 209 | 209 | 4,000 | 398.10 |
| 1986-03-07 | 200 | 200 | 200 | 200 | 4,000 | 380.95 |
| 1986-03-06 | 200 | 200 | 200 | 200 | 10,000 | 380.95 |
| 1986-03-05 | 199 | 199 | 199 | 199 | 1,000 | 379.05 |
| 1986-03-04 | 198 | 198 | 198 | 198 | 3,000 | 377.14 |
| 1986-03-03 | 198 | 198 | 198 | 198 | 1,000 | 377.14 |
| 1986-03-01 | 209 | 209 | 205 | 205 | 3,000 | 390.48 |
| 1986-02-28 | 203 | 203 | 203 | 203 | 2,000 | 386.67 |
| 1986-02-27 | 205 | 210 | 205 | 205 | 10,000 | 390.48 |
| 1986-02-26 | 205 | 210 | 201 | 209 | 12,000 | 398.10 |
| 1986-02-25 | 200 | 200 | 200 | 200 | 3,000 | 380.95 |
| 1986-02-21 | 198 | 198 | 198 | 198 | 2,000 | 377.14 |
| 1986-02-20 | 190 | 195 | 190 | 195 | 5,000 | 371.43 |
| 1986-02-18 | 195 | 195 | 195 | 195 | 2,000 | 371.43 |
| 1986-02-17 | 195 | 195 | 195 | 195 | 6,000 | 371.43 |
| 1986-02-13 | 198 | 198 | 198 | 198 | 1,000 | 377.14 |
| 1986-02-12 | 198 | 198 | 198 | 198 | 1,000 | 377.14 |
| 1986-02-07 | 195 | 195 | 195 | 195 | 2,000 | 371.43 |
| 1986-02-06 | 195 | 195 | 195 | 195 | 10,000 | 371.43 |
| 1986-02-05 | 187 | 187 | 187 | 187 | 1,000 | 356.19 |
| 1986-02-04 | 198 | 198 | 198 | 198 | 2,000 | 377.14 |
| 1986-02-03 | 200 | 200 | 195 | 198 | 9,000 | 377.14 |
| 1986-02-01 | 205 | 205 | 205 | 205 | 3,000 | 390.48 |
| 1986-01-31 | 195 | 205 | 195 | 205 | 16,000 | 390.48 |
| 1986-01-30 | 191 | 191 | 188 | 188 | 9,000 | 358.10 |
| 1986-01-29 | 192 | 192 | 192 | 192 | 5,000 | 365.71 |
| 1986-01-28 | 188 | 190 | 188 | 190 | 3,000 | 361.91 |
| 1986-01-27 | 187 | 187 | 187 | 187 | 1,000 | 356.19 |
| 1986-01-25 | 190 | 190 | 190 | 190 | 3,000 | 361.91 |
| 1986-01-24 | 190 | 190 | 188 | 190 | 15,000 | 361.91 |
| 1986-01-23 | 188 | 188 | 188 | 188 | 1,000 | 358.10 |
| 1986-01-22 | 188 | 188 | 187 | 188 | 3,000 | 358.10 |
| 1986-01-21 | 188 | 188 | 188 | 188 | 3,000 | 358.10 |
| 1986-01-20 | 185 | 187 | 185 | 187 | 6,000 | 356.19 |
| 1986-01-17 | 188 | 188 | 188 | 188 | 1,000 | 358.10 |
| 1986-01-14 | 188 | 188 | 188 | 188 | 1,000 | 358.10 |
| 1986-01-13 | 188 | 188 | 188 | 188 | 3,000 | 358.10 |
| 1986-01-04 | 176 | 176 | 176 | 176 | 3,000 | 335.24 |
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
