8076 (株)カノークス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 560 | 560 | 560 | 560 | 2,000 | 1,066.67 |
| 1990-12-26 | 555 | 555 | 555 | 555 | 1,000 | 1,057.14 |
| 1990-12-25 | 555 | 555 | 555 | 555 | 2,000 | 1,057.14 |
| 1990-12-14 | 585 | 585 | 575 | 575 | 2,000 | 1,095.24 |
| 1990-12-13 | 580 | 580 | 580 | 580 | 1,000 | 1,104.76 |
| 1990-12-11 | 580 | 580 | 580 | 580 | 1,000 | 1,104.76 |
| 1990-12-10 | 575 | 575 | 574 | 574 | 3,000 | 1,093.33 |
| 1990-12-06 | 575 | 575 | 575 | 575 | 2,000 | 1,095.24 |
| 1990-12-04 | 580 | 580 | 580 | 580 | 3,000 | 1,104.76 |
| 1990-12-03 | 595 | 595 | 595 | 595 | 2,000 | 1,133.33 |
| 1990-11-30 | 605 | 605 | 583 | 583 | 3,000 | 1,110.48 |
| 1990-11-29 | 607 | 607 | 607 | 607 | 2,000 | 1,156.19 |
| 1990-11-27 | 649 | 649 | 649 | 649 | 1,000 | 1,236.19 |
| 1990-11-26 | 650 | 650 | 649 | 649 | 4,000 | 1,236.19 |
| 1990-11-22 | 630 | 650 | 630 | 650 | 9,000 | 1,238.10 |
| 1990-11-21 | 639 | 639 | 630 | 630 | 3,000 | 1,200 |
| 1990-11-20 | 650 | 650 | 649 | 650 | 21,000 | 1,238.10 |
| 1990-11-19 | 649 | 660 | 644 | 650 | 25,000 | 1,238.10 |
| 1990-11-16 | 641 | 650 | 640 | 649 | 29,000 | 1,236.19 |
| 1990-11-15 | 640 | 650 | 635 | 635 | 21,000 | 1,209.52 |
| 1990-11-14 | 625 | 635 | 625 | 635 | 8,000 | 1,209.52 |
| 1990-11-13 | 620 | 640 | 620 | 640 | 8,000 | 1,219.05 |
| 1990-11-09 | 630 | 630 | 620 | 620 | 4,000 | 1,180.95 |
| 1990-11-08 | 645 | 645 | 630 | 630 | 5,000 | 1,200 |
| 1990-11-07 | 635 | 640 | 635 | 640 | 12,000 | 1,219.05 |
| 1990-11-06 | 640 | 640 | 630 | 640 | 23,000 | 1,219.05 |
| 1990-11-05 | 640 | 645 | 640 | 640 | 5,000 | 1,219.05 |
| 1990-11-02 | 649 | 649 | 649 | 649 | 1,000 | 1,236.19 |
| 1990-11-01 | 670 | 670 | 650 | 650 | 28,000 | 1,238.10 |
| 1990-10-31 | 680 | 680 | 660 | 670 | 34,000 | 1,276.19 |
| 1990-10-30 | 676 | 685 | 660 | 665 | 25,000 | 1,266.67 |
| 1990-10-29 | 640 | 690 | 640 | 681 | 32,000 | 1,297.14 |
| 1990-10-26 | 630 | 635 | 630 | 635 | 8,000 | 1,209.52 |
| 1990-10-25 | 635 | 635 | 635 | 635 | 3,000 | 1,209.52 |
| 1990-10-24 | 640 | 640 | 635 | 635 | 18,000 | 1,209.52 |
| 1990-10-23 | 630 | 640 | 630 | 640 | 8,000 | 1,219.05 |
| 1990-10-22 | 600 | 620 | 600 | 620 | 3,000 | 1,180.95 |
| 1990-10-19 | 620 | 625 | 610 | 610 | 36,000 | 1,161.90 |
| 1990-10-18 | 560 | 599 | 560 | 599 | 6,000 | 1,140.95 |
| 1990-10-17 | 550 | 560 | 550 | 560 | 4,000 | 1,066.67 |
| 1990-10-16 | 510 | 540 | 510 | 540 | 9,000 | 1,028.57 |
| 1990-10-15 | 500 | 500 | 500 | 500 | 5,000 | 952.38 |
| 1990-10-12 | 520 | 520 | 510 | 510 | 5,000 | 971.43 |
| 1990-10-11 | 525 | 525 | 520 | 520 | 10,000 | 990.48 |
| 1990-10-09 | 515 | 525 | 515 | 525 | 5,000 | 1,000 |
| 1990-10-08 | 505 | 510 | 500 | 510 | 9,000 | 971.43 |
| 1990-10-05 | 500 | 500 | 500 | 500 | 6,000 | 952.38 |
| 1990-10-04 | 510 | 510 | 510 | 510 | 5,000 | 971.43 |
| 1990-10-03 | 529 | 529 | 524 | 524 | 3,000 | 998.10 |
| 1990-10-02 | 515 | 530 | 515 | 530 | 8,000 | 1,009.52 |
| 1990-09-28 | 550 | 550 | 550 | 550 | 2,000 | 1,047.62 |
| 1990-09-27 | 550 | 555 | 550 | 555 | 12,000 | 1,057.14 |
| 1990-09-26 | 585 | 586 | 560 | 560 | 17,000 | 1,066.67 |
| 1990-09-25 | 580 | 585 | 580 | 585 | 16,000 | 1,114.29 |
| 1990-09-21 | 590 | 590 | 575 | 580 | 13,000 | 1,104.76 |
| 1990-09-20 | 600 | 600 | 599 | 599 | 8,000 | 1,140.95 |
| 1990-09-19 | 600 | 620 | 600 | 620 | 11,000 | 1,180.95 |
| 1990-09-18 | 630 | 630 | 600 | 600 | 32,000 | 1,142.86 |
| 1990-09-17 | 615 | 630 | 615 | 630 | 39,000 | 1,200 |
| 1990-09-14 | 580 | 600 | 580 | 600 | 13,000 | 1,142.86 |
| 1990-09-13 | 560 | 565 | 551 | 565 | 13,000 | 1,076.19 |
| 1990-09-12 | 545 | 550 | 545 | 550 | 13,000 | 1,047.62 |
| 1990-09-11 | 550 | 550 | 545 | 545 | 9,000 | 1,038.10 |
| 1990-09-10 | 540 | 540 | 540 | 540 | 15,000 | 1,028.57 |
| 1990-09-06 | 540 | 540 | 540 | 540 | 1,000 | 1,028.57 |
| 1990-08-30 | 555 | 555 | 540 | 540 | 7,000 | 1,028.57 |
| 1990-08-28 | 560 | 560 | 560 | 560 | 1,000 | 1,066.67 |
| 1990-08-27 | 544 | 544 | 544 | 544 | 3,000 | 1,036.19 |
| 1990-08-23 | 560 | 560 | 560 | 560 | 2,000 | 1,066.67 |
| 1990-08-22 | 580 | 580 | 580 | 580 | 1,000 | 1,104.76 |
| 1990-08-21 | 600 | 600 | 600 | 600 | 1,000 | 1,142.86 |
| 1990-08-10 | 600 | 600 | 600 | 600 | 1,000 | 1,142.86 |
| 1990-08-09 | 600 | 600 | 600 | 600 | 2,000 | 1,142.86 |
| 1990-08-02 | 670 | 670 | 670 | 670 | 1,000 | 1,276.19 |
| 1990-08-01 | 670 | 670 | 670 | 670 | 1,000 | 1,276.19 |
| 1990-07-30 | 669 | 669 | 669 | 669 | 2,000 | 1,274.29 |
| 1990-07-26 | 670 | 670 | 670 | 670 | 1,000 | 1,276.19 |
| 1990-07-25 | 680 | 680 | 680 | 680 | 1,000 | 1,295.24 |
| 1990-07-23 | 690 | 690 | 690 | 690 | 2,000 | 1,314.29 |
| 1990-07-19 | 690 | 690 | 690 | 690 | 11,000 | 1,314.29 |
| 1990-07-18 | 698 | 698 | 685 | 685 | 2,000 | 1,304.76 |
| 1990-07-17 | 700 | 700 | 700 | 700 | 1,000 | 1,333.33 |
| 1990-07-16 | 720 | 720 | 710 | 710 | 9,000 | 1,352.38 |
| 1990-07-13 | 715 | 720 | 710 | 720 | 9,000 | 1,371.43 |
| 1990-07-12 | 730 | 730 | 715 | 715 | 4,000 | 1,361.90 |
| 1990-07-11 | 730 | 730 | 720 | 730 | 6,000 | 1,390.48 |
| 1990-07-10 | 720 | 720 | 720 | 720 | 10,000 | 1,371.43 |
| 1990-07-09 | 700 | 700 | 693 | 700 | 18,000 | 1,333.33 |
| 1990-07-06 | 665 | 685 | 665 | 685 | 11,000 | 1,304.76 |
| 1990-07-05 | 653 | 660 | 653 | 660 | 5,000 | 1,257.14 |
| 1990-06-28 | 640 | 640 | 640 | 640 | 6,000 | 1,219.05 |
| 1990-06-25 | 650 | 650 | 635 | 635 | 5,000 | 1,209.52 |
| 1990-06-22 | 650 | 650 | 650 | 650 | 6,000 | 1,238.10 |
| 1990-06-21 | 635 | 645 | 635 | 645 | 6,000 | 1,228.57 |
| 1990-06-20 | 645 | 645 | 645 | 645 | 2,000 | 1,228.57 |
| 1990-06-19 | 655 | 655 | 655 | 655 | 2,000 | 1,247.62 |
| 1990-06-18 | 650 | 650 | 650 | 650 | 1,000 | 1,238.10 |
| 1990-06-13 | 625 | 640 | 625 | 625 | 4,000 | 1,190.48 |
| 1990-06-11 | 630 | 631 | 620 | 620 | 8,000 | 1,180.95 |
| 1990-06-08 | 630 | 630 | 630 | 630 | 2,000 | 1,200 |
| 1990-05-31 | 645 | 645 | 645 | 645 | 1,000 | 1,228.57 |
| 1990-05-30 | 645 | 645 | 645 | 645 | 1,000 | 1,228.57 |
| 1990-05-28 | 670 | 670 | 669 | 669 | 6,000 | 1,274.29 |
| 1990-05-25 | 670 | 670 | 670 | 670 | 3,000 | 1,276.19 |
| 1990-05-24 | 670 | 670 | 670 | 670 | 1,000 | 1,276.19 |
| 1990-05-22 | 655 | 665 | 655 | 665 | 5,000 | 1,266.67 |
| 1990-05-21 | 665 | 665 | 665 | 665 | 6,000 | 1,266.67 |
| 1990-05-18 | 650 | 660 | 650 | 660 | 3,000 | 1,257.14 |
| 1990-05-17 | 640 | 650 | 640 | 650 | 6,000 | 1,238.10 |
| 1990-05-16 | 631 | 645 | 630 | 635 | 16,000 | 1,209.52 |
| 1990-05-14 | 670 | 670 | 660 | 660 | 4,000 | 1,257.14 |
| 1990-05-11 | 670 | 670 | 670 | 670 | 2,000 | 1,276.19 |
| 1990-05-09 | 650 | 655 | 650 | 655 | 4,000 | 1,247.62 |
| 1990-05-08 | 640 | 645 | 635 | 645 | 5,000 | 1,228.57 |
| 1990-05-07 | 640 | 640 | 640 | 640 | 1,000 | 1,219.05 |
| 1990-05-02 | 630 | 635 | 630 | 635 | 6,000 | 1,209.52 |
| 1990-05-01 | 630 | 630 | 630 | 630 | 3,000 | 1,200 |
| 1990-04-27 | 625 | 625 | 625 | 625 | 3,000 | 1,190.48 |
| 1990-04-26 | 590 | 600 | 590 | 600 | 4,000 | 1,142.86 |
| 1990-04-25 | 580 | 580 | 580 | 580 | 2,000 | 1,104.76 |
| 1990-04-24 | 570 | 570 | 570 | 570 | 5,000 | 1,085.71 |
| 1990-04-23 | 560 | 560 | 560 | 560 | 1,000 | 1,066.67 |
| 1990-04-19 | 554 | 561 | 554 | 560 | 4,000 | 1,066.67 |
| 1990-04-17 | 555 | 555 | 555 | 555 | 1,000 | 1,057.14 |
| 1990-04-16 | 540 | 540 | 540 | 540 | 5,000 | 1,028.57 |
| 1990-04-12 | 575 | 575 | 570 | 570 | 6,000 | 1,085.71 |
| 1990-04-11 | 575 | 575 | 575 | 575 | 4,000 | 1,095.24 |
| 1990-04-09 | 600 | 605 | 600 | 605 | 6,000 | 1,152.38 |
| 1990-04-06 | 620 | 620 | 620 | 620 | 5,000 | 1,180.95 |
| 1990-04-04 | 650 | 650 | 650 | 650 | 5,000 | 1,238.10 |
| 1990-04-02 | 685 | 685 | 685 | 685 | 6,000 | 1,304.76 |
| 1990-03-30 | 685 | 685 | 685 | 685 | 6,000 | 1,304.76 |
| 1990-03-27 | 670 | 680 | 670 | 680 | 11,000 | 1,295.24 |
| 1990-03-26 | 652 | 670 | 652 | 670 | 5,000 | 1,276.19 |
| 1990-03-23 | 664 | 664 | 663 | 663 | 8,000 | 1,262.86 |
| 1990-03-19 | 698 | 698 | 698 | 698 | 1,000 | 1,329.52 |
| 1990-03-16 | 703 | 703 | 698 | 698 | 6,000 | 1,329.52 |
| 1990-03-15 | 705 | 705 | 698 | 698 | 8,000 | 1,329.52 |
| 1990-03-14 | 705 | 710 | 705 | 710 | 4,000 | 1,352.38 |
| 1990-03-13 | 720 | 720 | 720 | 720 | 1,000 | 1,371.43 |
| 1990-03-12 | 730 | 730 | 730 | 730 | 3,000 | 1,390.48 |
| 1990-03-09 | 730 | 730 | 720 | 730 | 4,000 | 1,390.48 |
| 1990-03-08 | 730 | 730 | 730 | 730 | 12,000 | 1,390.48 |
| 1990-03-07 | 730 | 730 | 730 | 730 | 13,000 | 1,390.48 |
| 1990-03-06 | 730 | 730 | 728 | 728 | 3,000 | 1,386.67 |
| 1990-03-05 | 729 | 735 | 729 | 730 | 16,000 | 1,390.48 |
| 1990-03-02 | 715 | 730 | 715 | 730 | 8,000 | 1,390.48 |
| 1990-03-01 | 720 | 720 | 715 | 715 | 5,000 | 1,361.90 |
| 1990-02-28 | 705 | 711 | 700 | 711 | 8,000 | 1,354.29 |
| 1990-02-23 | 770 | 770 | 750 | 750 | 15,000 | 1,428.57 |
| 1990-02-22 | 780 | 780 | 760 | 760 | 7,000 | 1,447.62 |
| 1990-02-21 | 785 | 790 | 781 | 781 | 17,000 | 1,487.62 |
| 1990-02-20 | 781 | 781 | 780 | 780 | 8,000 | 1,485.71 |
| 1990-02-19 | 775 | 780 | 775 | 780 | 8,000 | 1,485.71 |
| 1990-02-16 | 769 | 769 | 769 | 769 | 2,000 | 1,464.76 |
| 1990-02-15 | 790 | 790 | 780 | 780 | 21,000 | 1,485.71 |
| 1990-02-14 | 800 | 810 | 790 | 790 | 27,000 | 1,504.76 |
| 1990-02-13 | 810 | 810 | 805 | 805 | 26,000 | 1,533.33 |
| 1990-02-09 | 790 | 790 | 785 | 785 | 23,000 | 1,495.24 |
| 1990-02-08 | 750 | 770 | 750 | 770 | 17,000 | 1,466.67 |
| 1990-02-07 | 746 | 750 | 740 | 747 | 21,000 | 1,422.86 |
| 1990-02-06 | 730 | 740 | 720 | 740 | 10,000 | 1,409.52 |
| 1990-02-05 | 702 | 719 | 702 | 719 | 12,000 | 1,369.52 |
| 1990-02-02 | 700 | 700 | 699 | 699 | 5,000 | 1,331.43 |
| 1990-02-01 | 690 | 690 | 690 | 690 | 1,000 | 1,314.29 |
| 1990-01-30 | 680 | 680 | 675 | 675 | 2,000 | 1,285.71 |
| 1990-01-29 | 690 | 690 | 690 | 690 | 2,000 | 1,314.29 |
| 1990-01-26 | 680 | 696 | 680 | 696 | 7,000 | 1,325.71 |
| 1990-01-25 | 700 | 700 | 690 | 690 | 3,000 | 1,314.29 |
| 1990-01-24 | 690 | 700 | 690 | 700 | 9,000 | 1,333.33 |
| 1990-01-23 | 690 | 690 | 690 | 690 | 4,000 | 1,314.29 |
| 1990-01-22 | 690 | 690 | 690 | 690 | 4,000 | 1,314.29 |
| 1990-01-19 | 690 | 690 | 690 | 690 | 4,000 | 1,314.29 |
| 1990-01-18 | 700 | 700 | 700 | 700 | 10,000 | 1,333.33 |
| 1990-01-17 | 700 | 700 | 700 | 700 | 1,000 | 1,333.33 |
| 1990-01-16 | 705 | 715 | 700 | 700 | 17,000 | 1,333.33 |
| 1990-01-12 | 703 | 713 | 703 | 703 | 6,000 | 1,339.05 |
| 1990-01-11 | 710 | 710 | 700 | 700 | 7,000 | 1,333.33 |
| 1990-01-10 | 730 | 730 | 710 | 710 | 5,000 | 1,352.38 |
| 1990-01-09 | 730 | 735 | 730 | 730 | 14,000 | 1,390.48 |
| 1990-01-08 | 715 | 720 | 715 | 720 | 4,000 | 1,371.43 |
| 1990-01-05 | 705 | 705 | 700 | 705 | 3,000 | 1,342.86 |
| 1990-01-04 | 705 | 705 | 705 | 705 | 2,000 | 1,342.86 |
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
