8076 (株)カノークス の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 345 | 345 | 345 | 345 | 3,000 | 657.14 |
| 1987-12-26 | 350 | 350 | 350 | 350 | 15,000 | 666.67 |
| 1987-12-25 | 350 | 350 | 350 | 350 | 9,000 | 666.67 |
| 1987-12-24 | 350 | 350 | 350 | 350 | 3,000 | 666.67 |
| 1987-12-23 | 350 | 357 | 350 | 355 | 4,000 | 676.19 |
| 1987-12-22 | 365 | 365 | 356 | 357 | 7,000 | 680 |
| 1987-12-21 | 370 | 370 | 365 | 365 | 7,000 | 695.24 |
| 1987-12-18 | 360 | 375 | 360 | 375 | 21,000 | 714.29 |
| 1987-12-17 | 395 | 395 | 380 | 390 | 17,000 | 742.86 |
| 1987-12-16 | 420 | 425 | 395 | 400 | 65,000 | 761.91 |
| 1987-12-15 | 380 | 430 | 380 | 425 | 102,000 | 809.52 |
| 1987-12-14 | 365 | 380 | 355 | 380 | 37,000 | 723.81 |
| 1987-12-11 | 338 | 355 | 338 | 355 | 22,000 | 676.19 |
| 1987-12-10 | 310 | 330 | 310 | 330 | 13,000 | 628.57 |
| 1987-12-09 | 310 | 310 | 308 | 310 | 8,000 | 590.48 |
| 1987-12-03 | 310 | 310 | 310 | 310 | 1,000 | 590.48 |
| 1987-12-02 | 310 | 310 | 310 | 310 | 2,000 | 590.48 |
| 1987-12-01 | 308 | 308 | 308 | 308 | 1,000 | 586.67 |
| 1987-11-30 | 310 | 310 | 310 | 310 | 12,000 | 590.48 |
| 1987-11-27 | 310 | 310 | 310 | 310 | 2,000 | 590.48 |
| 1987-11-26 | 310 | 310 | 310 | 310 | 8,000 | 590.48 |
| 1987-11-25 | 310 | 310 | 310 | 310 | 2,000 | 590.48 |
| 1987-11-20 | 309 | 309 | 309 | 309 | 1,000 | 588.57 |
| 1987-11-19 | 309 | 309 | 309 | 309 | 2,000 | 588.57 |
| 1987-11-17 | 310 | 310 | 305 | 305 | 3,000 | 580.95 |
| 1987-11-16 | 309 | 309 | 309 | 309 | 1,000 | 588.57 |
| 1987-11-13 | 310 | 310 | 310 | 310 | 6,000 | 590.48 |
| 1987-11-11 | 300 | 300 | 300 | 300 | 2,000 | 571.43 |
| 1987-11-07 | 310 | 310 | 305 | 305 | 4,000 | 580.95 |
| 1987-11-06 | 310 | 310 | 310 | 310 | 1,000 | 590.48 |
| 1987-11-05 | 310 | 310 | 310 | 310 | 2,000 | 590.48 |
| 1987-11-04 | 320 | 320 | 314 | 314 | 4,000 | 598.10 |
| 1987-11-02 | 320 | 320 | 320 | 320 | 5,000 | 609.52 |
| 1987-10-31 | 325 | 325 | 320 | 320 | 7,000 | 609.52 |
| 1987-10-30 | 317 | 317 | 317 | 317 | 1,000 | 603.81 |
| 1987-10-29 | 315 | 315 | 312 | 312 | 2,000 | 594.29 |
| 1987-10-28 | 320 | 320 | 320 | 320 | 4,000 | 609.52 |
| 1987-10-27 | 320 | 320 | 314 | 314 | 7,000 | 598.10 |
| 1987-10-26 | 325 | 325 | 325 | 325 | 1,000 | 619.05 |
| 1987-10-24 | 320 | 329 | 320 | 329 | 2,000 | 626.67 |
| 1987-10-23 | 320 | 320 | 320 | 320 | 1,000 | 609.52 |
| 1987-10-21 | 320 | 320 | 311 | 311 | 5,000 | 592.38 |
| 1987-10-19 | 361 | 361 | 350 | 350 | 12,000 | 666.67 |
| 1987-10-16 | 355 | 355 | 355 | 355 | 5,000 | 676.19 |
| 1987-10-15 | 357 | 357 | 355 | 355 | 8,000 | 676.19 |
| 1987-10-13 | 360 | 360 | 360 | 360 | 6,000 | 685.71 |
| 1987-10-12 | 354 | 355 | 354 | 355 | 4,000 | 676.19 |
| 1987-10-09 | 350 | 353 | 350 | 350 | 4,000 | 666.67 |
| 1987-10-08 | 350 | 353 | 350 | 350 | 3,000 | 666.67 |
| 1987-10-07 | 354 | 358 | 350 | 350 | 9,000 | 666.67 |
| 1987-10-06 | 354 | 354 | 350 | 350 | 2,000 | 666.67 |
| 1987-10-05 | 354 | 354 | 350 | 354 | 7,000 | 674.29 |
| 1987-10-03 | 359 | 359 | 359 | 359 | 4,000 | 683.81 |
| 1987-10-02 | 350 | 350 | 345 | 345 | 3,000 | 657.14 |
| 1987-10-01 | 347 | 350 | 345 | 345 | 8,000 | 657.14 |
| 1987-09-29 | 350 | 350 | 344 | 344 | 10,000 | 655.24 |
| 1987-09-28 | 345 | 350 | 345 | 345 | 4,000 | 657.14 |
| 1987-09-26 | 350 | 350 | 345 | 345 | 12,000 | 657.14 |
| 1987-09-25 | 350 | 350 | 345 | 350 | 10,000 | 666.67 |
| 1987-09-24 | 355 | 360 | 355 | 355 | 12,000 | 676.19 |
| 1987-09-22 | 355 | 355 | 350 | 350 | 11,000 | 666.67 |
| 1987-09-21 | 350 | 364 | 350 | 355 | 20,000 | 676.19 |
| 1987-09-18 | 343 | 343 | 335 | 335 | 13,000 | 638.10 |
| 1987-09-17 | 330 | 330 | 330 | 330 | 5,000 | 628.57 |
| 1987-09-16 | 345 | 345 | 345 | 345 | 3,000 | 657.14 |
| 1987-09-14 | 345 | 345 | 345 | 345 | 2,000 | 657.14 |
| 1987-09-11 | 346 | 350 | 346 | 350 | 11,000 | 666.67 |
| 1987-09-10 | 345 | 345 | 345 | 345 | 1,000 | 657.14 |
| 1987-09-08 | 339 | 348 | 339 | 348 | 6,000 | 662.86 |
| 1987-09-07 | 344 | 344 | 344 | 344 | 1,000 | 655.24 |
| 1987-09-05 | 348 | 349 | 348 | 348 | 6,000 | 662.86 |
| 1987-09-04 | 347 | 348 | 331 | 348 | 15,000 | 662.86 |
| 1987-09-03 | 348 | 348 | 348 | 348 | 1,000 | 662.86 |
| 1987-09-02 | 350 | 350 | 345 | 349 | 14,000 | 664.76 |
| 1987-09-01 | 350 | 350 | 350 | 350 | 7,000 | 666.67 |
| 1987-08-31 | 360 | 360 | 354 | 354 | 14,000 | 674.29 |
| 1987-08-28 | 360 | 360 | 341 | 360 | 14,000 | 685.71 |
| 1987-08-27 | 367 | 368 | 360 | 364 | 20,000 | 693.33 |
| 1987-08-26 | 340 | 370 | 340 | 370 | 73,000 | 704.76 |
| 1987-08-25 | 330 | 340 | 330 | 335 | 10,000 | 638.10 |
| 1987-08-24 | 330 | 330 | 330 | 330 | 22,000 | 628.57 |
| 1987-08-22 | 328 | 330 | 328 | 330 | 19,000 | 628.57 |
| 1987-08-21 | 325 | 329 | 320 | 329 | 10,000 | 626.67 |
| 1987-08-20 | 320 | 320 | 320 | 320 | 1,000 | 609.52 |
| 1987-08-18 | 329 | 330 | 329 | 330 | 6,000 | 628.57 |
| 1987-08-17 | 325 | 325 | 325 | 325 | 1,000 | 619.05 |
| 1987-08-14 | 315 | 315 | 315 | 315 | 1,000 | 600 |
| 1987-08-13 | 315 | 315 | 315 | 315 | 1,000 | 600 |
| 1987-08-06 | 320 | 329 | 320 | 329 | 11,000 | 626.67 |
| 1987-08-05 | 325 | 330 | 323 | 330 | 8,000 | 628.57 |
| 1987-08-04 | 320 | 320 | 320 | 320 | 2,000 | 609.52 |
| 1987-08-03 | 325 | 330 | 325 | 330 | 10,000 | 628.57 |
| 1987-08-01 | 329 | 330 | 329 | 330 | 6,000 | 628.57 |
| 1987-07-31 | 329 | 329 | 325 | 329 | 5,000 | 626.67 |
| 1987-07-30 | 325 | 329 | 320 | 320 | 8,000 | 609.52 |
| 1987-07-29 | 320 | 330 | 320 | 325 | 18,000 | 619.05 |
| 1987-07-28 | 295 | 320 | 295 | 320 | 36,000 | 609.52 |
| 1987-07-27 | 304 | 305 | 295 | 304 | 16,000 | 579.05 |
| 1987-07-25 | 304 | 304 | 304 | 304 | 1,000 | 579.05 |
| 1987-07-24 | 290 | 304 | 290 | 304 | 5,000 | 579.05 |
| 1987-07-23 | 300 | 304 | 290 | 304 | 15,000 | 579.05 |
| 1987-07-22 | 300 | 305 | 300 | 300 | 4,000 | 571.43 |
| 1987-07-21 | 290 | 310 | 290 | 310 | 17,000 | 590.48 |
| 1987-07-20 | 296 | 305 | 290 | 290 | 19,000 | 552.38 |
| 1987-07-17 | 290 | 299 | 287 | 298 | 35,000 | 567.62 |
| 1987-07-16 | 271 | 300 | 271 | 299 | 47,000 | 569.52 |
| 1987-07-15 | 270 | 270 | 270 | 270 | 4,000 | 514.29 |
| 1987-07-13 | 268 | 275 | 268 | 275 | 10,000 | 523.81 |
| 1987-07-10 | 270 | 270 | 267 | 270 | 7,000 | 514.29 |
| 1987-07-09 | 267 | 267 | 267 | 267 | 4,000 | 508.57 |
| 1987-07-08 | 265 | 266 | 265 | 266 | 14,000 | 506.67 |
| 1987-07-07 | 265 | 265 | 265 | 265 | 6,000 | 504.76 |
| 1987-07-06 | 265 | 265 | 265 | 265 | 2,000 | 504.76 |
| 1987-07-04 | 265 | 270 | 265 | 270 | 5,000 | 514.29 |
| 1987-07-03 | 270 | 272 | 270 | 272 | 2,000 | 518.10 |
| 1987-07-02 | 270 | 272 | 270 | 272 | 2,000 | 518.10 |
| 1987-07-01 | 265 | 272 | 265 | 272 | 2,000 | 518.10 |
| 1987-06-29 | 275 | 275 | 275 | 275 | 1,000 | 523.81 |
| 1987-06-27 | 268 | 268 | 268 | 268 | 3,000 | 510.48 |
| 1987-06-26 | 275 | 275 | 275 | 275 | 2,000 | 523.81 |
| 1987-06-25 | 275 | 280 | 275 | 280 | 12,000 | 533.33 |
| 1987-06-24 | 270 | 275 | 270 | 275 | 4,000 | 523.81 |
| 1987-06-23 | 280 | 280 | 280 | 280 | 2,000 | 533.33 |
| 1987-06-22 | 276 | 279 | 275 | 279 | 11,000 | 531.43 |
| 1987-06-19 | 275 | 277 | 275 | 276 | 10,000 | 525.71 |
| 1987-06-18 | 275 | 275 | 274 | 275 | 7,000 | 523.81 |
| 1987-06-17 | 270 | 274 | 270 | 272 | 9,000 | 518.10 |
| 1987-06-16 | 261 | 268 | 261 | 268 | 24,000 | 510.48 |
| 1987-06-15 | 261 | 261 | 260 | 261 | 17,000 | 497.14 |
| 1987-06-12 | 263 | 263 | 260 | 261 | 8,000 | 497.14 |
| 1987-06-11 | 263 | 265 | 262 | 265 | 15,000 | 504.76 |
| 1987-06-10 | 256 | 265 | 256 | 265 | 8,000 | 504.76 |
| 1987-06-09 | 262 | 262 | 260 | 260 | 6,000 | 495.24 |
| 1987-06-08 | 260 | 265 | 260 | 263 | 16,000 | 500.95 |
| 1987-06-06 | 253 | 260 | 253 | 260 | 16,000 | 495.24 |
| 1987-06-05 | 250 | 253 | 250 | 253 | 9,000 | 481.91 |
| 1987-06-04 | 245 | 248 | 245 | 248 | 7,000 | 472.38 |
| 1987-06-03 | 245 | 245 | 245 | 245 | 2,000 | 466.67 |
| 1987-06-02 | 244 | 245 | 244 | 245 | 9,000 | 466.67 |
| 1987-06-01 | 241 | 243 | 240 | 243 | 7,000 | 462.86 |
| 1987-05-30 | 240 | 240 | 240 | 240 | 1,000 | 457.14 |
| 1987-05-29 | 233 | 238 | 233 | 238 | 10,000 | 453.33 |
| 1987-05-28 | 233 | 233 | 233 | 233 | 1,000 | 443.81 |
| 1987-05-27 | 231 | 233 | 230 | 233 | 13,000 | 443.81 |
| 1987-05-26 | 230 | 230 | 230 | 230 | 1,000 | 438.10 |
| 1987-05-25 | 232 | 233 | 232 | 233 | 6,000 | 443.81 |
| 1987-05-22 | 227 | 227 | 227 | 227 | 3,000 | 432.38 |
| 1987-05-21 | 232 | 232 | 227 | 227 | 2,000 | 432.38 |
| 1987-05-20 | 241 | 241 | 241 | 241 | 2,000 | 459.05 |
| 1987-05-19 | 242 | 242 | 242 | 242 | 1,000 | 460.95 |
| 1987-05-18 | 244 | 245 | 244 | 245 | 2,000 | 466.67 |
| 1987-05-15 | 249 | 250 | 245 | 250 | 15,000 | 476.19 |
| 1987-05-14 | 217 | 245 | 217 | 245 | 18,000 | 466.67 |
| 1987-05-13 | 216 | 216 | 216 | 216 | 2,000 | 411.43 |
| 1987-05-12 | 216 | 216 | 216 | 216 | 3,000 | 411.43 |
| 1987-05-11 | 216 | 216 | 216 | 216 | 1,000 | 411.43 |
| 1987-05-08 | 213 | 213 | 213 | 213 | 1,000 | 405.71 |
| 1987-05-07 | 213 | 213 | 213 | 213 | 1,000 | 405.71 |
| 1987-04-30 | 210 | 210 | 210 | 210 | 2,000 | 400 |
| 1987-04-28 | 210 | 215 | 210 | 215 | 2,000 | 409.52 |
| 1987-04-27 | 210 | 210 | 210 | 210 | 2,000 | 400 |
| 1987-04-25 | 210 | 210 | 210 | 210 | 2,000 | 400 |
| 1987-04-22 | 208 | 208 | 207 | 207 | 2,000 | 394.29 |
| 1987-04-16 | 205 | 205 | 205 | 205 | 5,000 | 390.48 |
| 1987-04-15 | 210 | 210 | 204 | 204 | 3,000 | 388.57 |
| 1987-04-13 | 220 | 220 | 220 | 220 | 1,000 | 419.05 |
| 1987-04-10 | 210 | 220 | 210 | 220 | 3,000 | 419.05 |
| 1987-04-09 | 210 | 210 | 210 | 210 | 3,000 | 400 |
| 1987-04-06 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1987-04-04 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1987-04-03 | 208 | 208 | 208 | 208 | 2,000 | 396.19 |
| 1987-03-30 | 220 | 220 | 220 | 220 | 3,000 | 419.05 |
| 1987-03-26 | 215 | 215 | 215 | 215 | 3,000 | 409.52 |
| 1987-03-25 | 217 | 217 | 217 | 217 | 3,000 | 413.33 |
| 1987-03-24 | 218 | 218 | 218 | 218 | 7,000 | 415.24 |
| 1987-03-23 | 218 | 218 | 218 | 218 | 3,000 | 415.24 |
| 1987-03-20 | 230 | 230 | 215 | 215 | 4,000 | 409.52 |
| 1987-03-19 | 231 | 231 | 231 | 231 | 2,000 | 440 |
| 1987-03-18 | 230 | 230 | 230 | 230 | 3,000 | 438.10 |
| 1987-03-13 | 230 | 230 | 230 | 230 | 5,000 | 438.10 |
| 1987-03-12 | 215 | 215 | 215 | 215 | 2,000 | 409.52 |
| 1987-03-09 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1987-02-26 | 215 | 215 | 215 | 215 | 2,000 | 409.52 |
| 1987-02-25 | 229 | 229 | 229 | 229 | 1,000 | 436.19 |
| 1987-02-24 | 220 | 220 | 215 | 215 | 3,000 | 409.52 |
| 1987-02-23 | 210 | 220 | 210 | 220 | 6,000 | 419.05 |
| 1987-02-20 | 210 | 210 | 210 | 210 | 2,000 | 400 |
| 1987-02-19 | 215 | 215 | 215 | 215 | 2,000 | 409.52 |
| 1987-02-17 | 200 | 215 | 200 | 215 | 4,000 | 409.52 |
| 1987-02-16 | 200 | 200 | 195 | 195 | 3,000 | 371.43 |
| 1987-02-13 | 195 | 195 | 195 | 195 | 2,000 | 371.43 |
| 1987-02-12 | 193 | 193 | 193 | 193 | 2,000 | 367.62 |
| 1987-02-06 | 193 | 193 | 193 | 193 | 2,000 | 367.62 |
| 1987-02-04 | 193 | 193 | 193 | 193 | 2,000 | 367.62 |
| 1987-02-02 | 195 | 195 | 195 | 195 | 1,000 | 371.43 |
| 1987-01-28 | 193 | 193 | 193 | 193 | 1,000 | 367.62 |
| 1987-01-27 | 191 | 191 | 191 | 191 | 1,000 | 363.81 |
| 1987-01-24 | 191 | 191 | 191 | 191 | 3,000 | 363.81 |
| 1987-01-23 | 191 | 191 | 191 | 191 | 3,000 | 363.81 |
| 1987-01-22 | 192 | 192 | 190 | 190 | 2,000 | 361.91 |
| 1987-01-21 | 191 | 191 | 191 | 191 | 1,000 | 363.81 |
| 1987-01-12 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
| 1987-01-09 | 195 | 195 | 191 | 191 | 2,000 | 363.81 |
| 1987-01-06 | 190 | 190 | 190 | 190 | 1,000 | 361.91 |
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
