8076 (株)カノークス の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 430 | 430 | 430 | 430 | 2,000 | 819.05 |
| 1988-12-24 | 440 | 440 | 435 | 435 | 2,000 | 828.57 |
| 1988-12-23 | 450 | 450 | 450 | 450 | 3,000 | 857.14 |
| 1988-12-22 | 450 | 450 | 450 | 450 | 3,000 | 857.14 |
| 1988-12-21 | 450 | 450 | 450 | 450 | 1,000 | 857.14 |
| 1988-12-20 | 450 | 450 | 450 | 450 | 1,000 | 857.14 |
| 1988-12-16 | 455 | 461 | 455 | 461 | 4,000 | 878.10 |
| 1988-12-15 | 450 | 450 | 450 | 450 | 9,000 | 857.14 |
| 1988-12-14 | 463 | 463 | 463 | 463 | 3,000 | 881.91 |
| 1988-12-13 | 463 | 464 | 463 | 464 | 2,000 | 883.81 |
| 1988-12-12 | 463 | 465 | 463 | 465 | 3,000 | 885.71 |
| 1988-12-09 | 468 | 470 | 463 | 463 | 8,000 | 881.91 |
| 1988-12-08 | 458 | 460 | 458 | 458 | 6,000 | 872.38 |
| 1988-12-07 | 455 | 455 | 455 | 455 | 2,000 | 866.67 |
| 1988-12-06 | 446 | 446 | 446 | 446 | 2,000 | 849.52 |
| 1988-12-05 | 440 | 450 | 440 | 450 | 3,000 | 857.14 |
| 1988-12-03 | 455 | 455 | 430 | 435 | 21,000 | 828.57 |
| 1988-12-02 | 438 | 460 | 438 | 460 | 14,000 | 876.19 |
| 1988-12-01 | 431 | 439 | 430 | 430 | 15,000 | 819.05 |
| 1988-11-30 | 420 | 430 | 420 | 430 | 5,000 | 819.05 |
| 1988-11-28 | 410 | 410 | 410 | 410 | 1,000 | 780.95 |
| 1988-11-26 | 401 | 401 | 400 | 400 | 5,000 | 761.91 |
| 1988-11-25 | 400 | 400 | 400 | 400 | 8,000 | 761.91 |
| 1988-11-24 | 400 | 400 | 399 | 400 | 4,000 | 761.91 |
| 1988-11-22 | 396 | 399 | 395 | 399 | 9,000 | 760 |
| 1988-11-21 | 400 | 400 | 395 | 395 | 5,000 | 752.38 |
| 1988-11-17 | 400 | 400 | 400 | 400 | 1,000 | 761.91 |
| 1988-11-15 | 390 | 395 | 390 | 395 | 3,000 | 752.38 |
| 1988-11-14 | 390 | 390 | 390 | 390 | 1,000 | 742.86 |
| 1988-11-08 | 395 | 395 | 395 | 395 | 1,000 | 752.38 |
| 1988-11-07 | 396 | 396 | 396 | 396 | 1,000 | 754.29 |
| 1988-11-04 | 400 | 400 | 395 | 395 | 2,000 | 752.38 |
| 1988-11-02 | 400 | 400 | 400 | 400 | 5,000 | 761.91 |
| 1988-11-01 | 400 | 400 | 400 | 400 | 1,000 | 761.91 |
| 1988-10-31 | 400 | 400 | 400 | 400 | 3,000 | 761.91 |
| 1988-10-28 | 400 | 400 | 400 | 400 | 2,000 | 761.91 |
| 1988-10-27 | 396 | 400 | 390 | 400 | 7,000 | 761.91 |
| 1988-10-26 | 393 | 393 | 393 | 393 | 1,000 | 748.57 |
| 1988-10-25 | 390 | 390 | 390 | 390 | 2,000 | 742.86 |
| 1988-10-24 | 385 | 385 | 385 | 385 | 2,000 | 733.33 |
| 1988-10-22 | 395 | 395 | 390 | 390 | 2,000 | 742.86 |
| 1988-10-17 | 405 | 405 | 405 | 405 | 1,000 | 771.43 |
| 1988-10-13 | 405 | 405 | 405 | 405 | 2,000 | 771.43 |
| 1988-10-12 | 400 | 400 | 400 | 400 | 1,000 | 761.91 |
| 1988-10-07 | 415 | 415 | 410 | 410 | 4,000 | 780.95 |
| 1988-10-06 | 415 | 415 | 415 | 415 | 2,000 | 790.48 |
| 1988-10-05 | 430 | 430 | 430 | 430 | 7,000 | 819.05 |
| 1988-10-04 | 430 | 430 | 430 | 430 | 2,000 | 819.05 |
| 1988-10-03 | 430 | 430 | 430 | 430 | 2,000 | 819.05 |
| 1988-10-01 | 440 | 440 | 440 | 440 | 2,000 | 838.10 |
| 1988-09-30 | 440 | 440 | 440 | 440 | 6,000 | 838.10 |
| 1988-09-29 | 440 | 440 | 440 | 440 | 3,000 | 838.10 |
| 1988-09-28 | 420 | 420 | 420 | 420 | 1,000 | 800 |
| 1988-09-27 | 390 | 390 | 390 | 390 | 4,000 | 742.86 |
| 1988-09-26 | 400 | 400 | 400 | 400 | 7,000 | 761.91 |
| 1988-09-24 | 390 | 390 | 390 | 390 | 1,000 | 742.86 |
| 1988-09-22 | 398 | 400 | 398 | 398 | 6,000 | 758.10 |
| 1988-09-20 | 400 | 400 | 400 | 400 | 2,000 | 761.91 |
| 1988-09-19 | 410 | 410 | 410 | 410 | 1,000 | 780.95 |
| 1988-09-12 | 400 | 400 | 400 | 400 | 1,000 | 761.91 |
| 1988-09-08 | 386 | 386 | 385 | 385 | 3,000 | 733.33 |
| 1988-09-07 | 385 | 385 | 385 | 385 | 1,000 | 733.33 |
| 1988-09-06 | 387 | 387 | 387 | 387 | 3,000 | 737.14 |
| 1988-09-01 | 411 | 411 | 411 | 411 | 1,000 | 782.86 |
| 1988-08-25 | 418 | 418 | 418 | 418 | 1,000 | 796.19 |
| 1988-08-22 | 410 | 410 | 410 | 410 | 1,000 | 780.95 |
| 1988-08-18 | 410 | 410 | 410 | 410 | 1,000 | 780.95 |
| 1988-08-15 | 418 | 418 | 418 | 418 | 1,000 | 796.19 |
| 1988-08-11 | 418 | 420 | 418 | 420 | 2,000 | 800 |
| 1988-08-10 | 418 | 418 | 418 | 418 | 1,000 | 796.19 |
| 1988-08-09 | 418 | 418 | 418 | 418 | 1,000 | 796.19 |
| 1988-08-08 | 425 | 425 | 425 | 425 | 2,000 | 809.52 |
| 1988-08-06 | 426 | 426 | 425 | 425 | 4,000 | 809.52 |
| 1988-08-05 | 435 | 436 | 435 | 435 | 7,000 | 828.57 |
| 1988-08-04 | 441 | 441 | 427 | 427 | 5,000 | 813.33 |
| 1988-08-02 | 445 | 445 | 445 | 445 | 1,000 | 847.62 |
| 1988-08-01 | 443 | 443 | 443 | 443 | 1,000 | 843.81 |
| 1988-07-28 | 443 | 443 | 443 | 443 | 1,000 | 843.81 |
| 1988-07-27 | 440 | 440 | 440 | 440 | 7,000 | 838.10 |
| 1988-07-15 | 495 | 514 | 495 | 514 | 6,000 | 979.05 |
| 1988-07-14 | 520 | 520 | 500 | 500 | 4,000 | 952.38 |
| 1988-07-13 | 497 | 520 | 497 | 514 | 12,000 | 979.05 |
| 1988-07-12 | 495 | 498 | 490 | 498 | 9,000 | 948.57 |
| 1988-07-11 | 485 | 495 | 485 | 495 | 4,000 | 942.86 |
| 1988-07-07 | 495 | 498 | 490 | 490 | 21,000 | 933.33 |
| 1988-07-06 | 480 | 490 | 480 | 490 | 26,000 | 933.33 |
| 1988-07-02 | 475 | 475 | 475 | 475 | 3,000 | 904.76 |
| 1988-07-01 | 485 | 485 | 485 | 485 | 2,000 | 923.81 |
| 1988-06-29 | 497 | 498 | 497 | 498 | 9,000 | 948.57 |
| 1988-06-28 | 498 | 498 | 497 | 497 | 3,000 | 946.67 |
| 1988-06-27 | 490 | 498 | 490 | 498 | 6,000 | 948.57 |
| 1988-06-25 | 498 | 498 | 495 | 495 | 9,000 | 942.86 |
| 1988-06-24 | 484 | 484 | 484 | 484 | 1,000 | 921.91 |
| 1988-06-23 | 496 | 498 | 494 | 495 | 17,000 | 942.86 |
| 1988-06-22 | 494 | 494 | 494 | 494 | 2,000 | 940.95 |
| 1988-06-21 | 484 | 495 | 484 | 495 | 6,000 | 942.86 |
| 1988-06-20 | 489 | 489 | 484 | 484 | 6,000 | 921.91 |
| 1988-06-17 | 494 | 495 | 485 | 495 | 13,000 | 942.86 |
| 1988-06-16 | 480 | 494 | 480 | 493 | 18,000 | 939.05 |
| 1988-06-15 | 475 | 475 | 470 | 475 | 4,000 | 904.76 |
| 1988-06-14 | 478 | 478 | 470 | 470 | 7,000 | 895.24 |
| 1988-06-13 | 480 | 480 | 480 | 480 | 4,000 | 914.29 |
| 1988-06-10 | 475 | 478 | 475 | 478 | 4,000 | 910.48 |
| 1988-06-09 | 480 | 480 | 480 | 480 | 2,000 | 914.29 |
| 1988-06-08 | 485 | 485 | 481 | 481 | 6,000 | 916.19 |
| 1988-06-07 | 490 | 490 | 490 | 490 | 2,000 | 933.33 |
| 1988-06-06 | 489 | 489 | 484 | 484 | 2,000 | 921.91 |
| 1988-06-04 | 485 | 489 | 485 | 489 | 4,000 | 931.43 |
| 1988-06-03 | 470 | 480 | 470 | 480 | 2,000 | 914.29 |
| 1988-06-02 | 471 | 471 | 470 | 470 | 2,000 | 895.24 |
| 1988-06-01 | 481 | 481 | 466 | 466 | 7,000 | 887.62 |
| 1988-05-31 | 490 | 490 | 480 | 480 | 5,000 | 914.29 |
| 1988-05-30 | 489 | 490 | 489 | 490 | 3,000 | 933.33 |
| 1988-05-28 | 490 | 495 | 490 | 490 | 11,000 | 933.33 |
| 1988-05-27 | 486 | 489 | 486 | 486 | 29,000 | 925.71 |
| 1988-05-26 | 486 | 486 | 480 | 480 | 4,000 | 914.29 |
| 1988-05-25 | 486 | 488 | 486 | 488 | 17,000 | 929.52 |
| 1988-05-24 | 476 | 486 | 476 | 486 | 24,000 | 925.71 |
| 1988-05-23 | 470 | 480 | 470 | 475 | 8,000 | 904.76 |
| 1988-05-20 | 467 | 475 | 465 | 475 | 4,000 | 904.76 |
| 1988-05-19 | 488 | 488 | 465 | 465 | 15,000 | 885.71 |
| 1988-05-18 | 455 | 488 | 455 | 488 | 13,000 | 929.52 |
| 1988-05-17 | 465 | 465 | 456 | 456 | 10,000 | 868.57 |
| 1988-05-16 | 455 | 465 | 455 | 465 | 5,000 | 885.71 |
| 1988-05-13 | 445 | 455 | 445 | 455 | 5,000 | 866.67 |
| 1988-05-12 | 430 | 445 | 430 | 445 | 3,000 | 847.62 |
| 1988-05-11 | 435 | 440 | 435 | 435 | 6,000 | 828.57 |
| 1988-05-10 | 440 | 445 | 435 | 435 | 6,000 | 828.57 |
| 1988-05-09 | 440 | 440 | 435 | 435 | 6,000 | 828.57 |
| 1988-05-07 | 450 | 457 | 450 | 455 | 11,000 | 866.67 |
| 1988-05-06 | 455 | 460 | 455 | 459 | 14,000 | 874.29 |
| 1988-05-02 | 430 | 451 | 425 | 445 | 22,000 | 847.62 |
| 1988-04-30 | 420 | 420 | 420 | 420 | 12,000 | 800 |
| 1988-04-28 | 415 | 415 | 410 | 415 | 15,000 | 790.48 |
| 1988-04-27 | 419 | 420 | 419 | 420 | 11,000 | 800 |
| 1988-04-26 | 400 | 405 | 400 | 405 | 4,000 | 771.43 |
| 1988-04-25 | 420 | 420 | 415 | 420 | 18,000 | 800 |
| 1988-04-23 | 400 | 400 | 400 | 400 | 26,000 | 761.91 |
| 1988-04-22 | 399 | 399 | 399 | 399 | 3,000 | 760 |
| 1988-04-21 | 395 | 395 | 395 | 395 | 2,000 | 752.38 |
| 1988-04-19 | 390 | 395 | 390 | 395 | 11,000 | 752.38 |
| 1988-04-18 | 390 | 395 | 390 | 395 | 5,000 | 752.38 |
| 1988-04-15 | 395 | 399 | 395 | 399 | 4,000 | 760 |
| 1988-04-14 | 390 | 400 | 390 | 399 | 5,000 | 760 |
| 1988-04-13 | 395 | 400 | 390 | 390 | 6,000 | 742.86 |
| 1988-04-12 | 394 | 400 | 394 | 400 | 12,000 | 761.91 |
| 1988-04-07 | 400 | 400 | 400 | 400 | 2,000 | 761.91 |
| 1988-04-06 | 397 | 400 | 390 | 390 | 3,000 | 742.86 |
| 1988-04-05 | 402 | 402 | 402 | 402 | 1,000 | 765.71 |
| 1988-04-04 | 387 | 387 | 387 | 387 | 1,000 | 737.14 |
| 1988-04-01 | 380 | 380 | 380 | 380 | 1,000 | 723.81 |
| 1988-03-31 | 390 | 390 | 381 | 381 | 10,000 | 725.71 |
| 1988-03-29 | 371 | 371 | 371 | 371 | 2,000 | 706.67 |
| 1988-03-28 | 371 | 371 | 371 | 371 | 1,000 | 706.67 |
| 1988-03-26 | 371 | 371 | 371 | 371 | 2,000 | 706.67 |
| 1988-03-25 | 390 | 391 | 380 | 380 | 4,000 | 723.81 |
| 1988-03-24 | 390 | 391 | 390 | 391 | 4,000 | 744.76 |
| 1988-03-23 | 390 | 390 | 381 | 390 | 9,000 | 742.86 |
| 1988-03-22 | 404 | 404 | 395 | 395 | 4,000 | 752.38 |
| 1988-03-18 | 400 | 415 | 400 | 410 | 28,000 | 780.95 |
| 1988-03-17 | 385 | 400 | 380 | 400 | 13,000 | 761.91 |
| 1988-03-16 | 385 | 385 | 382 | 385 | 8,000 | 733.33 |
| 1988-03-15 | 382 | 383 | 382 | 383 | 9,000 | 729.52 |
| 1988-03-14 | 382 | 382 | 382 | 382 | 1,000 | 727.62 |
| 1988-03-11 | 382 | 382 | 382 | 382 | 6,000 | 727.62 |
| 1988-03-10 | 389 | 391 | 389 | 391 | 12,000 | 744.76 |
| 1988-03-09 | 383 | 400 | 380 | 391 | 16,000 | 744.76 |
| 1988-03-08 | 373 | 380 | 373 | 380 | 3,000 | 723.81 |
| 1988-03-07 | 380 | 384 | 376 | 378 | 8,000 | 720 |
| 1988-03-05 | 370 | 379 | 370 | 375 | 6,000 | 714.29 |
| 1988-03-04 | 370 | 370 | 370 | 370 | 4,000 | 704.76 |
| 1988-03-03 | 350 | 355 | 350 | 355 | 10,000 | 676.19 |
| 1988-03-02 | 350 | 350 | 347 | 350 | 10,000 | 666.67 |
| 1988-03-01 | 348 | 350 | 348 | 350 | 4,000 | 666.67 |
| 1988-02-27 | 347 | 347 | 347 | 347 | 2,000 | 660.95 |
| 1988-02-26 | 350 | 350 | 347 | 347 | 2,000 | 660.95 |
| 1988-02-25 | 349 | 349 | 349 | 349 | 1,000 | 664.76 |
| 1988-02-23 | 350 | 350 | 350 | 350 | 1,000 | 666.67 |
| 1988-02-19 | 346 | 346 | 346 | 346 | 1,000 | 659.05 |
| 1988-02-17 | 345 | 350 | 345 | 350 | 3,000 | 666.67 |
| 1988-02-15 | 344 | 344 | 342 | 342 | 2,000 | 651.43 |
| 1988-02-12 | 341 | 341 | 341 | 341 | 1,000 | 649.52 |
| 1988-02-10 | 350 | 350 | 350 | 350 | 1,000 | 666.67 |
| 1988-02-08 | 350 | 350 | 350 | 350 | 1,000 | 666.67 |
| 1988-02-05 | 350 | 355 | 350 | 355 | 7,000 | 676.19 |
| 1988-02-04 | 350 | 350 | 350 | 350 | 2,000 | 666.67 |
| 1988-02-03 | 340 | 340 | 340 | 340 | 3,000 | 647.62 |
| 1988-02-02 | 334 | 335 | 334 | 335 | 3,000 | 638.10 |
| 1988-02-01 | 333 | 334 | 333 | 334 | 2,000 | 636.19 |
| 1988-01-30 | 331 | 331 | 331 | 331 | 2,000 | 630.48 |
| 1988-01-28 | 330 | 334 | 328 | 328 | 8,000 | 624.76 |
| 1988-01-27 | 334 | 334 | 328 | 330 | 4,000 | 628.57 |
| 1988-01-26 | 331 | 331 | 326 | 326 | 6,000 | 620.95 |
| 1988-01-25 | 334 | 334 | 325 | 325 | 6,000 | 619.05 |
| 1988-01-23 | 334 | 334 | 334 | 334 | 2,000 | 636.19 |
| 1988-01-22 | 320 | 320 | 320 | 320 | 3,000 | 609.52 |
| 1988-01-21 | 330 | 330 | 330 | 330 | 1,000 | 628.57 |
| 1988-01-19 | 334 | 334 | 334 | 334 | 3,000 | 636.19 |
| 1988-01-14 | 325 | 334 | 325 | 334 | 6,000 | 636.19 |
| 1988-01-13 | 340 | 340 | 340 | 340 | 1,000 | 647.62 |
| 1988-01-12 | 345 | 345 | 345 | 345 | 1,000 | 657.14 |
| 1988-01-11 | 350 | 350 | 350 | 350 | 1,000 | 666.67 |
| 1988-01-08 | 340 | 350 | 340 | 350 | 5,000 | 666.67 |
| 1988-01-07 | 344 | 344 | 344 | 344 | 1,000 | 655.24 |
| 1988-01-05 | 350 | 350 | 350 | 350 | 1,000 | 666.67 |
| 1988-01-04 | 350 | 350 | 350 | 350 | 1,000 | 666.67 |
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
