8076 (株)カノークス の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 701 | 701 | 701 | 701 | 2,000 | 1,335.24 |
| 1989-12-28 | 710 | 710 | 701 | 701 | 3,000 | 1,335.24 |
| 1989-12-26 | 711 | 720 | 711 | 720 | 2,000 | 1,371.43 |
| 1989-12-25 | 710 | 720 | 710 | 720 | 7,000 | 1,371.43 |
| 1989-12-22 | 695 | 710 | 695 | 710 | 2,000 | 1,352.38 |
| 1989-12-21 | 710 | 710 | 690 | 690 | 10,000 | 1,314.29 |
| 1989-12-20 | 715 | 715 | 715 | 715 | 1,000 | 1,361.90 |
| 1989-12-19 | 724 | 724 | 720 | 720 | 13,000 | 1,371.43 |
| 1989-12-18 | 724 | 725 | 724 | 724 | 11,000 | 1,379.05 |
| 1989-12-15 | 725 | 725 | 725 | 725 | 5,000 | 1,380.95 |
| 1989-12-14 | 725 | 725 | 725 | 725 | 3,000 | 1,380.95 |
| 1989-12-13 | 750 | 750 | 740 | 740 | 9,000 | 1,409.52 |
| 1989-12-12 | 750 | 760 | 750 | 750 | 31,000 | 1,428.57 |
| 1989-12-11 | 741 | 750 | 741 | 750 | 14,000 | 1,428.57 |
| 1989-12-08 | 715 | 730 | 715 | 730 | 18,000 | 1,390.48 |
| 1989-12-07 | 700 | 710 | 700 | 710 | 10,000 | 1,352.38 |
| 1989-12-06 | 692 | 700 | 690 | 700 | 16,000 | 1,333.33 |
| 1989-12-05 | 680 | 690 | 680 | 690 | 19,000 | 1,314.29 |
| 1989-12-04 | 677 | 680 | 677 | 680 | 13,000 | 1,295.24 |
| 1989-12-01 | 670 | 676 | 670 | 676 | 6,000 | 1,287.62 |
| 1989-11-30 | 675 | 675 | 675 | 675 | 5,000 | 1,285.71 |
| 1989-11-29 | 669 | 670 | 665 | 670 | 17,000 | 1,276.19 |
| 1989-11-28 | 675 | 675 | 669 | 669 | 22,000 | 1,274.29 |
| 1989-11-24 | 632 | 645 | 631 | 645 | 13,000 | 1,228.57 |
| 1989-11-22 | 630 | 630 | 630 | 630 | 13,000 | 1,200 |
| 1989-11-21 | 620 | 625 | 620 | 625 | 9,000 | 1,190.48 |
| 1989-11-20 | 615 | 620 | 615 | 615 | 13,000 | 1,171.43 |
| 1989-11-17 | 620 | 620 | 620 | 620 | 3,000 | 1,180.95 |
| 1989-11-16 | 625 | 625 | 625 | 625 | 1,000 | 1,190.48 |
| 1989-11-15 | 620 | 620 | 620 | 620 | 4,000 | 1,180.95 |
| 1989-11-14 | 620 | 620 | 620 | 620 | 2,000 | 1,180.95 |
| 1989-11-10 | 620 | 620 | 620 | 620 | 2,000 | 1,180.95 |
| 1989-11-09 | 612 | 612 | 610 | 610 | 10,000 | 1,161.90 |
| 1989-11-08 | 611 | 611 | 610 | 610 | 10,000 | 1,161.90 |
| 1989-11-07 | 610 | 610 | 610 | 610 | 5,000 | 1,161.90 |
| 1989-11-06 | 610 | 610 | 610 | 610 | 5,000 | 1,161.90 |
| 1989-11-02 | 615 | 615 | 615 | 615 | 3,000 | 1,171.43 |
| 1989-11-01 | 625 | 625 | 625 | 625 | 3,000 | 1,190.48 |
| 1989-10-30 | 635 | 635 | 635 | 635 | 5,000 | 1,209.52 |
| 1989-10-27 | 650 | 650 | 645 | 650 | 15,000 | 1,238.10 |
| 1989-10-26 | 676 | 678 | 670 | 670 | 5,000 | 1,276.19 |
| 1989-10-25 | 680 | 690 | 680 | 680 | 21,000 | 1,295.24 |
| 1989-10-24 | 678 | 684 | 675 | 680 | 20,000 | 1,295.24 |
| 1989-10-23 | 650 | 670 | 650 | 670 | 25,000 | 1,276.19 |
| 1989-10-20 | 640 | 650 | 640 | 650 | 21,000 | 1,238.10 |
| 1989-10-19 | 625 | 631 | 625 | 630 | 24,000 | 1,200 |
| 1989-10-18 | 611 | 611 | 609 | 610 | 9,000 | 1,161.90 |
| 1989-10-17 | 610 | 610 | 600 | 610 | 14,000 | 1,161.90 |
| 1989-10-16 | 600 | 600 | 600 | 600 | 7,000 | 1,142.86 |
| 1989-10-13 | 605 | 612 | 605 | 611 | 14,000 | 1,163.81 |
| 1989-10-12 | 639 | 640 | 600 | 600 | 20,000 | 1,142.86 |
| 1989-10-11 | 640 | 640 | 635 | 635 | 33,000 | 1,209.52 |
| 1989-10-09 | 602 | 629 | 602 | 625 | 24,000 | 1,190.48 |
| 1989-10-06 | 580 | 600 | 580 | 600 | 11,000 | 1,142.86 |
| 1989-10-05 | 561 | 571 | 561 | 571 | 20,000 | 1,087.62 |
| 1989-10-04 | 560 | 560 | 560 | 560 | 8,000 | 1,066.67 |
| 1989-10-03 | 560 | 560 | 560 | 560 | 4,000 | 1,066.67 |
| 1989-10-02 | 541 | 550 | 541 | 550 | 6,000 | 1,047.62 |
| 1989-09-28 | 545 | 545 | 545 | 545 | 8,000 | 1,038.10 |
| 1989-09-27 | 550 | 550 | 550 | 550 | 1,000 | 1,047.62 |
| 1989-09-26 | 550 | 550 | 550 | 550 | 1,000 | 1,047.62 |
| 1989-09-25 | 541 | 550 | 541 | 550 | 3,000 | 1,047.62 |
| 1989-09-21 | 540 | 540 | 530 | 530 | 5,000 | 1,009.52 |
| 1989-09-20 | 540 | 540 | 540 | 540 | 1,000 | 1,028.57 |
| 1989-09-19 | 540 | 540 | 540 | 540 | 1,000 | 1,028.57 |
| 1989-09-14 | 540 | 540 | 540 | 540 | 1,000 | 1,028.57 |
| 1989-09-12 | 532 | 532 | 532 | 532 | 1,000 | 1,013.33 |
| 1989-09-08 | 530 | 530 | 530 | 530 | 1,000 | 1,009.52 |
| 1989-09-07 | 535 | 535 | 535 | 535 | 2,000 | 1,019.05 |
| 1989-09-06 | 560 | 560 | 550 | 550 | 3,000 | 1,047.62 |
| 1989-09-05 | 560 | 560 | 560 | 560 | 2,000 | 1,066.67 |
| 1989-09-04 | 569 | 569 | 569 | 569 | 2,000 | 1,083.81 |
| 1989-09-01 | 570 | 570 | 569 | 570 | 18,000 | 1,085.71 |
| 1989-08-31 | 570 | 570 | 570 | 570 | 7,000 | 1,085.71 |
| 1989-08-30 | 580 | 580 | 571 | 571 | 7,000 | 1,087.62 |
| 1989-08-29 | 570 | 580 | 565 | 580 | 10,000 | 1,104.76 |
| 1989-08-28 | 566 | 570 | 565 | 570 | 11,000 | 1,085.71 |
| 1989-08-25 | 565 | 565 | 560 | 565 | 8,000 | 1,076.19 |
| 1989-08-24 | 560 | 565 | 550 | 565 | 18,000 | 1,076.19 |
| 1989-08-23 | 560 | 560 | 560 | 560 | 10,000 | 1,066.67 |
| 1989-08-22 | 560 | 560 | 560 | 560 | 2,000 | 1,066.67 |
| 1989-08-21 | 550 | 550 | 549 | 549 | 4,000 | 1,045.71 |
| 1989-08-18 | 550 | 550 | 550 | 550 | 5,000 | 1,047.62 |
| 1989-08-16 | 545 | 545 | 545 | 545 | 1,000 | 1,038.10 |
| 1989-08-15 | 550 | 550 | 545 | 545 | 2,000 | 1,038.10 |
| 1989-08-14 | 555 | 555 | 552 | 552 | 4,000 | 1,051.43 |
| 1989-08-11 | 560 | 570 | 560 | 560 | 13,000 | 1,066.67 |
| 1989-08-10 | 550 | 565 | 550 | 565 | 7,000 | 1,076.19 |
| 1989-08-09 | 543 | 545 | 540 | 545 | 9,000 | 1,038.10 |
| 1989-08-08 | 550 | 550 | 543 | 543 | 12,000 | 1,034.29 |
| 1989-08-07 | 549 | 550 | 545 | 550 | 33,000 | 1,047.62 |
| 1989-08-04 | 527 | 549 | 527 | 545 | 40,000 | 1,038.10 |
| 1989-08-03 | 525 | 525 | 525 | 525 | 5,000 | 1,000 |
| 1989-08-02 | 525 | 525 | 525 | 525 | 3,000 | 1,000 |
| 1989-08-01 | 530 | 530 | 530 | 530 | 8,000 | 1,009.52 |
| 1989-07-31 | 520 | 530 | 520 | 530 | 8,000 | 1,009.52 |
| 1989-07-28 | 520 | 520 | 520 | 520 | 5,000 | 990.48 |
| 1989-07-27 | 519 | 519 | 519 | 519 | 4,000 | 988.57 |
| 1989-07-26 | 520 | 520 | 520 | 520 | 3,000 | 990.48 |
| 1989-07-25 | 519 | 520 | 519 | 520 | 6,000 | 990.48 |
| 1989-07-24 | 520 | 520 | 520 | 520 | 3,000 | 990.48 |
| 1989-07-21 | 520 | 520 | 520 | 520 | 1,000 | 990.48 |
| 1989-07-20 | 520 | 520 | 520 | 520 | 2,000 | 990.48 |
| 1989-07-19 | 520 | 520 | 520 | 520 | 4,000 | 990.48 |
| 1989-07-18 | 520 | 520 | 520 | 520 | 2,000 | 990.48 |
| 1989-07-17 | 510 | 510 | 510 | 510 | 2,000 | 971.43 |
| 1989-07-14 | 530 | 530 | 515 | 515 | 2,000 | 980.95 |
| 1989-07-13 | 535 | 535 | 520 | 520 | 8,000 | 990.48 |
| 1989-07-12 | 521 | 530 | 521 | 530 | 15,000 | 1,009.52 |
| 1989-07-11 | 520 | 520 | 510 | 520 | 7,000 | 990.48 |
| 1989-07-10 | 515 | 517 | 515 | 515 | 5,000 | 980.95 |
| 1989-07-07 | 499 | 510 | 499 | 510 | 2,000 | 971.43 |
| 1989-07-06 | 499 | 499 | 499 | 499 | 2,000 | 950.48 |
| 1989-07-04 | 495 | 495 | 485 | 485 | 2,000 | 923.81 |
| 1989-07-03 | 499 | 499 | 499 | 499 | 2,000 | 950.48 |
| 1989-06-30 | 500 | 500 | 500 | 500 | 1,000 | 952.38 |
| 1989-06-28 | 500 | 500 | 489 | 489 | 2,000 | 931.43 |
| 1989-06-27 | 498 | 500 | 498 | 500 | 3,000 | 952.38 |
| 1989-06-21 | 481 | 481 | 481 | 481 | 1,000 | 916.19 |
| 1989-06-20 | 490 | 490 | 490 | 490 | 3,000 | 933.33 |
| 1989-06-19 | 481 | 481 | 481 | 481 | 1,000 | 916.19 |
| 1989-06-16 | 486 | 486 | 486 | 486 | 1,000 | 925.71 |
| 1989-06-15 | 502 | 502 | 490 | 490 | 4,000 | 933.33 |
| 1989-06-14 | 500 | 500 | 500 | 500 | 1,000 | 952.38 |
| 1989-06-13 | 506 | 506 | 505 | 505 | 2,000 | 961.91 |
| 1989-06-12 | 510 | 510 | 510 | 510 | 1,000 | 971.43 |
| 1989-06-09 | 495 | 511 | 495 | 510 | 5,000 | 971.43 |
| 1989-06-08 | 500 | 500 | 500 | 500 | 2,000 | 952.38 |
| 1989-06-07 | 515 | 515 | 515 | 515 | 2,000 | 980.95 |
| 1989-06-06 | 520 | 520 | 520 | 520 | 2,000 | 990.48 |
| 1989-06-02 | 500 | 500 | 500 | 500 | 4,000 | 952.38 |
| 1989-06-01 | 525 | 525 | 525 | 525 | 2,000 | 1,000 |
| 1989-05-31 | 530 | 530 | 530 | 530 | 10,000 | 1,009.52 |
| 1989-05-30 | 530 | 530 | 529 | 529 | 2,000 | 1,007.62 |
| 1989-05-29 | 530 | 530 | 530 | 530 | 2,000 | 1,009.52 |
| 1989-05-26 | 530 | 540 | 530 | 540 | 9,000 | 1,028.57 |
| 1989-05-25 | 540 | 540 | 520 | 520 | 5,000 | 990.48 |
| 1989-05-24 | 540 | 540 | 540 | 540 | 3,000 | 1,028.57 |
| 1989-05-23 | 546 | 546 | 546 | 546 | 2,000 | 1,040 |
| 1989-05-22 | 546 | 550 | 546 | 546 | 4,000 | 1,040 |
| 1989-05-19 | 545 | 545 | 540 | 540 | 3,000 | 1,028.57 |
| 1989-05-18 | 550 | 550 | 544 | 550 | 15,000 | 1,047.62 |
| 1989-05-17 | 541 | 550 | 541 | 550 | 12,000 | 1,047.62 |
| 1989-05-16 | 549 | 550 | 540 | 540 | 19,000 | 1,028.57 |
| 1989-05-15 | 550 | 550 | 550 | 550 | 14,000 | 1,047.62 |
| 1989-05-12 | 520 | 530 | 520 | 530 | 13,000 | 1,009.52 |
| 1989-05-11 | 530 | 530 | 520 | 520 | 8,000 | 990.48 |
| 1989-05-10 | 547 | 548 | 530 | 530 | 22,000 | 1,009.52 |
| 1989-05-09 | 530 | 550 | 530 | 540 | 7,000 | 1,028.57 |
| 1989-05-08 | 520 | 524 | 515 | 524 | 11,000 | 998.10 |
| 1989-05-02 | 500 | 520 | 500 | 520 | 37,000 | 990.48 |
| 1989-05-01 | 480 | 495 | 480 | 495 | 4,000 | 942.86 |
| 1989-04-28 | 480 | 480 | 480 | 480 | 6,000 | 914.29 |
| 1989-04-27 | 455 | 465 | 450 | 465 | 9,000 | 885.71 |
| 1989-04-26 | 450 | 450 | 450 | 450 | 10,000 | 857.14 |
| 1989-04-25 | 450 | 450 | 450 | 450 | 13,000 | 857.14 |
| 1989-04-24 | 450 | 450 | 450 | 450 | 1,000 | 857.14 |
| 1989-04-20 | 460 | 460 | 452 | 452 | 2,000 | 860.95 |
| 1989-04-19 | 461 | 461 | 460 | 460 | 3,000 | 876.19 |
| 1989-04-18 | 460 | 460 | 460 | 460 | 2,000 | 876.19 |
| 1989-04-17 | 460 | 460 | 460 | 460 | 1,000 | 876.19 |
| 1989-04-13 | 451 | 451 | 451 | 451 | 2,000 | 859.05 |
| 1989-04-12 | 470 | 470 | 470 | 470 | 4,000 | 895.24 |
| 1989-04-11 | 469 | 470 | 469 | 470 | 2,000 | 895.24 |
| 1989-04-10 | 470 | 472 | 470 | 472 | 5,000 | 899.05 |
| 1989-04-07 | 460 | 460 | 451 | 451 | 6,000 | 859.05 |
| 1989-04-06 | 460 | 460 | 460 | 460 | 1,000 | 876.19 |
| 1989-04-05 | 462 | 462 | 462 | 462 | 1,000 | 880 |
| 1989-03-31 | 452 | 452 | 452 | 452 | 3,000 | 860.95 |
| 1989-03-30 | 451 | 451 | 450 | 450 | 2,000 | 857.14 |
| 1989-03-28 | 450 | 450 | 450 | 450 | 1,000 | 857.14 |
| 1989-03-27 | 450 | 450 | 450 | 450 | 2,000 | 857.14 |
| 1989-03-24 | 452 | 452 | 452 | 452 | 4,000 | 860.95 |
| 1989-03-23 | 450 | 450 | 450 | 450 | 2,000 | 857.14 |
| 1989-03-22 | 451 | 451 | 450 | 450 | 3,000 | 857.14 |
| 1989-03-20 | 451 | 451 | 451 | 451 | 1,000 | 859.05 |
| 1989-03-17 | 450 | 450 | 450 | 450 | 1,000 | 857.14 |
| 1989-03-15 | 460 | 460 | 450 | 450 | 18,000 | 857.14 |
| 1989-03-14 | 460 | 460 | 460 | 460 | 2,000 | 876.19 |
| 1989-03-13 | 460 | 460 | 460 | 460 | 2,000 | 876.19 |
| 1989-03-10 | 460 | 460 | 460 | 460 | 2,000 | 876.19 |
| 1989-03-09 | 460 | 460 | 460 | 460 | 2,000 | 876.19 |
| 1989-03-08 | 465 | 465 | 465 | 465 | 1,000 | 885.71 |
| 1989-03-07 | 470 | 470 | 470 | 470 | 1,000 | 895.24 |
| 1989-03-06 | 480 | 480 | 480 | 480 | 1,000 | 914.29 |
| 1989-03-02 | 470 | 480 | 470 | 480 | 4,000 | 914.29 |
| 1989-03-01 | 470 | 470 | 470 | 470 | 1,000 | 895.24 |
| 1989-02-27 | 465 | 480 | 465 | 480 | 8,000 | 914.29 |
| 1989-02-23 | 460 | 460 | 455 | 460 | 4,000 | 876.19 |
| 1989-02-22 | 457 | 457 | 457 | 457 | 1,000 | 870.48 |
| 1989-02-20 | 455 | 455 | 455 | 455 | 13,000 | 866.67 |
| 1989-02-17 | 450 | 455 | 450 | 455 | 2,000 | 866.67 |
| 1989-02-15 | 480 | 480 | 460 | 460 | 11,000 | 876.19 |
| 1989-02-14 | 480 | 480 | 480 | 480 | 5,000 | 914.29 |
| 1989-02-13 | 480 | 485 | 480 | 480 | 5,000 | 914.29 |
| 1989-02-10 | 480 | 480 | 480 | 480 | 6,000 | 914.29 |
| 1989-02-09 | 487 | 495 | 486 | 486 | 5,000 | 925.71 |
| 1989-02-08 | 491 | 491 | 485 | 485 | 2,000 | 923.81 |
| 1989-02-07 | 495 | 495 | 491 | 491 | 4,000 | 935.24 |
| 1989-02-06 | 500 | 500 | 490 | 495 | 9,000 | 942.86 |
| 1989-02-03 | 490 | 496 | 490 | 491 | 4,000 | 935.24 |
| 1989-02-02 | 495 | 495 | 480 | 480 | 8,000 | 914.29 |
| 1989-02-01 | 497 | 497 | 492 | 492 | 11,000 | 937.14 |
| 1989-01-31 | 501 | 501 | 495 | 495 | 7,000 | 942.86 |
| 1989-01-30 | 500 | 500 | 500 | 500 | 17,000 | 952.38 |
| 1989-01-28 | 500 | 500 | 495 | 495 | 7,000 | 942.86 |
| 1989-01-27 | 475 | 485 | 475 | 480 | 18,000 | 914.29 |
| 1989-01-26 | 450 | 455 | 450 | 455 | 10,000 | 866.67 |
| 1989-01-25 | 443 | 450 | 443 | 450 | 11,000 | 857.14 |
| 1989-01-24 | 442 | 442 | 441 | 441 | 2,000 | 840 |
| 1989-01-20 | 435 | 435 | 435 | 435 | 1,000 | 828.57 |
| 1989-01-19 | 441 | 441 | 441 | 441 | 1,000 | 840 |
| 1989-01-18 | 430 | 430 | 430 | 430 | 5,000 | 819.05 |
| 1989-01-17 | 445 | 445 | 440 | 440 | 7,000 | 838.10 |
| 1989-01-13 | 442 | 442 | 442 | 442 | 1,000 | 841.91 |
| 1989-01-12 | 445 | 445 | 433 | 440 | 4,000 | 838.10 |
| 1989-01-10 | 443 | 443 | 443 | 443 | 1,000 | 843.81 |
| 1989-01-09 | 440 | 440 | 440 | 440 | 1,000 | 838.10 |
| 1989-01-05 | 430 | 430 | 430 | 430 | 2,000 | 819.05 |
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
