8076 (株)カノークス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 1991-12-20 | 390 | 400 | 390 | 400 | 7,000 | 800 |
| 1991-12-19 | 395 | 400 | 395 | 400 | 2,000 | 800 |
| 1991-12-11 | 400 | 400 | 385 | 400 | 4,000 | 800 |
| 1991-12-10 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1991-12-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1991-11-29 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1991-11-28 | 400 | 410 | 400 | 410 | 4,000 | 820 |
| 1991-11-26 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1991-11-25 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1991-11-20 | 409 | 410 | 409 | 410 | 3,000 | 820 |
| 1991-11-15 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1991-11-11 | 430 | 430 | 420 | 420 | 2,000 | 840 |
| 1991-11-08 | 420 | 430 | 420 | 430 | 3,000 | 860 |
| 1991-11-07 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1991-11-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1991-11-01 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1991-10-31 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1991-10-29 | 410 | 430 | 410 | 430 | 3,000 | 860 |
| 1991-10-28 | 405 | 405 | 401 | 401 | 2,000 | 802 |
| 1991-10-25 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 1991-10-23 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1991-10-22 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1991-10-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1991-10-16 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1991-10-15 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1991-10-09 | 405 | 410 | 405 | 410 | 2,000 | 820 |
| 1991-10-07 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1991-10-04 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1991-09-27 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1991-09-25 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1991-09-24 | 445 | 445 | 444 | 445 | 10,000 | 847.62 |
| 1991-09-20 | 445 | 445 | 445 | 445 | 9,000 | 847.62 |
| 1991-09-19 | 460 | 460 | 445 | 445 | 15,000 | 847.62 |
| 1991-09-18 | 455 | 455 | 450 | 450 | 3,000 | 857.14 |
| 1991-09-12 | 455 | 455 | 455 | 455 | 1,000 | 866.67 |
| 1991-09-11 | 450 | 450 | 450 | 450 | 1,000 | 857.14 |
| 1991-09-10 | 455 | 455 | 455 | 455 | 1,000 | 866.67 |
| 1991-09-09 | 450 | 450 | 440 | 450 | 9,000 | 857.14 |
| 1991-09-06 | 450 | 450 | 450 | 450 | 1,000 | 857.14 |
| 1991-08-30 | 443 | 443 | 443 | 443 | 2,000 | 843.81 |
| 1991-08-29 | 445 | 445 | 440 | 440 | 3,000 | 838.10 |
| 1991-08-28 | 455 | 455 | 450 | 450 | 2,000 | 857.14 |
| 1991-08-27 | 455 | 455 | 455 | 455 | 3,000 | 866.67 |
| 1991-08-23 | 440 | 455 | 440 | 450 | 7,000 | 857.14 |
| 1991-08-22 | 450 | 450 | 440 | 440 | 3,000 | 838.10 |
| 1991-08-16 | 455 | 455 | 455 | 455 | 1,000 | 866.67 |
| 1991-08-12 | 440 | 450 | 440 | 450 | 5,000 | 857.14 |
| 1991-08-08 | 435 | 435 | 435 | 435 | 2,000 | 828.57 |
| 1991-07-31 | 440 | 440 | 430 | 430 | 2,000 | 819.05 |
| 1991-07-30 | 440 | 440 | 440 | 440 | 2,000 | 838.10 |
| 1991-07-26 | 440 | 440 | 440 | 440 | 2,000 | 838.10 |
| 1991-07-25 | 435 | 440 | 435 | 440 | 6,000 | 838.10 |
| 1991-07-23 | 440 | 440 | 435 | 435 | 2,000 | 828.57 |
| 1991-07-22 | 440 | 440 | 440 | 440 | 1,000 | 838.10 |
| 1991-07-17 | 440 | 445 | 435 | 445 | 6,000 | 847.62 |
| 1991-07-16 | 430 | 430 | 430 | 430 | 2,000 | 819.05 |
| 1991-07-15 | 422 | 423 | 422 | 423 | 2,000 | 805.71 |
| 1991-07-12 | 425 | 425 | 410 | 420 | 9,000 | 800 |
| 1991-07-09 | 450 | 450 | 450 | 450 | 6,000 | 857.14 |
| 1991-07-04 | 460 | 460 | 460 | 460 | 1,000 | 876.19 |
| 1991-07-03 | 475 | 475 | 470 | 470 | 4,000 | 895.24 |
| 1991-07-02 | 475 | 475 | 475 | 475 | 2,000 | 904.76 |
| 1991-06-26 | 475 | 475 | 470 | 470 | 4,000 | 895.24 |
| 1991-06-25 | 480 | 490 | 470 | 470 | 13,000 | 895.24 |
| 1991-06-21 | 480 | 480 | 480 | 480 | 1,000 | 914.29 |
| 1991-06-20 | 470 | 470 | 460 | 460 | 2,000 | 876.19 |
| 1991-06-10 | 500 | 520 | 495 | 520 | 7,000 | 990.48 |
| 1991-06-07 | 500 | 500 | 500 | 500 | 1,000 | 952.38 |
| 1991-06-06 | 500 | 500 | 500 | 500 | 1,000 | 952.38 |
| 1991-06-05 | 515 | 515 | 515 | 515 | 1,000 | 980.95 |
| 1991-06-03 | 519 | 519 | 519 | 519 | 1,000 | 988.57 |
| 1991-05-30 | 515 | 520 | 515 | 520 | 3,000 | 990.48 |
| 1991-05-24 | 521 | 521 | 520 | 520 | 5,000 | 990.48 |
| 1991-05-21 | 520 | 520 | 520 | 520 | 1,000 | 990.48 |
| 1991-05-16 | 515 | 525 | 515 | 520 | 5,000 | 990.48 |
| 1991-05-09 | 525 | 530 | 525 | 530 | 4,000 | 1,009.52 |
| 1991-05-08 | 530 | 530 | 530 | 530 | 3,000 | 1,009.52 |
| 1991-05-07 | 530 | 530 | 530 | 530 | 3,000 | 1,009.52 |
| 1991-05-02 | 535 | 535 | 535 | 535 | 1,000 | 1,019.05 |
| 1991-05-01 | 530 | 530 | 530 | 530 | 1,000 | 1,009.52 |
| 1991-04-25 | 565 | 565 | 560 | 560 | 11,000 | 1,066.67 |
| 1991-04-23 | 571 | 571 | 565 | 565 | 3,000 | 1,076.19 |
| 1991-04-22 | 566 | 566 | 566 | 566 | 2,000 | 1,078.10 |
| 1991-04-19 | 551 | 551 | 551 | 551 | 2,000 | 1,049.52 |
| 1991-04-18 | 530 | 538 | 530 | 538 | 2,000 | 1,024.76 |
| 1991-04-17 | 520 | 525 | 520 | 525 | 3,000 | 1,000 |
| 1991-04-15 | 520 | 520 | 520 | 520 | 8,000 | 990.48 |
| 1991-04-12 | 520 | 520 | 520 | 520 | 2,000 | 990.48 |
| 1991-04-11 | 520 | 520 | 520 | 520 | 3,000 | 990.48 |
| 1991-04-10 | 524 | 524 | 524 | 524 | 1,000 | 998.10 |
| 1991-04-09 | 520 | 520 | 520 | 520 | 1,000 | 990.48 |
| 1991-04-03 | 520 | 520 | 520 | 520 | 1,000 | 990.48 |
| 1991-04-02 | 524 | 524 | 524 | 524 | 1,000 | 998.10 |
| 1991-04-01 | 524 | 524 | 524 | 524 | 1,000 | 998.10 |
| 1991-03-29 | 525 | 525 | 525 | 525 | 5,000 | 1,000 |
| 1991-03-27 | 516 | 516 | 516 | 516 | 1,000 | 982.86 |
| 1991-03-25 | 520 | 525 | 520 | 525 | 2,000 | 1,000 |
| 1991-03-22 | 520 | 520 | 520 | 520 | 2,000 | 990.48 |
| 1991-03-19 | 520 | 520 | 520 | 520 | 5,000 | 990.48 |
| 1991-03-14 | 520 | 520 | 520 | 520 | 5,000 | 990.48 |
| 1991-03-04 | 507 | 507 | 507 | 507 | 1,000 | 965.71 |
| 1991-02-27 | 503 | 503 | 503 | 503 | 5,000 | 958.10 |
| 1991-02-26 | 500 | 503 | 500 | 503 | 2,000 | 958.10 |
| 1991-02-25 | 500 | 500 | 500 | 500 | 3,000 | 952.38 |
| 1991-02-22 | 500 | 500 | 500 | 500 | 5,000 | 952.38 |
| 1991-02-21 | 500 | 500 | 500 | 500 | 1,000 | 952.38 |
| 1991-02-20 | 500 | 500 | 500 | 500 | 1,000 | 952.38 |
| 1991-02-19 | 510 | 510 | 505 | 510 | 4,000 | 971.43 |
| 1991-02-18 | 500 | 501 | 500 | 500 | 4,000 | 952.38 |
| 1991-02-15 | 510 | 510 | 510 | 510 | 2,000 | 971.43 |
| 1991-02-14 | 523 | 523 | 523 | 523 | 1,000 | 996.19 |
| 1991-02-13 | 525 | 525 | 525 | 525 | 1,000 | 1,000 |
| 1991-02-12 | 500 | 520 | 500 | 520 | 7,000 | 990.48 |
| 1991-02-08 | 490 | 500 | 490 | 500 | 5,000 | 952.38 |
| 1991-02-06 | 490 | 490 | 490 | 490 | 2,000 | 933.33 |
| 1991-02-05 | 485 | 485 | 485 | 485 | 3,000 | 923.81 |
| 1991-02-01 | 495 | 500 | 490 | 490 | 6,000 | 933.33 |
| 1991-01-31 | 495 | 495 | 495 | 495 | 5,000 | 942.86 |
| 1991-01-30 | 490 | 490 | 490 | 490 | 2,000 | 933.33 |
| 1991-01-29 | 496 | 496 | 495 | 495 | 35,000 | 942.86 |
| 1991-01-28 | 490 | 490 | 490 | 490 | 2,000 | 933.33 |
| 1991-01-25 | 500 | 500 | 495 | 495 | 8,000 | 942.86 |
| 1991-01-24 | 500 | 500 | 500 | 500 | 54,000 | 952.38 |
| 1991-01-23 | 495 | 495 | 495 | 495 | 1,000 | 942.86 |
| 1991-01-18 | 500 | 510 | 495 | 510 | 3,000 | 971.43 |
| 1991-01-14 | 510 | 515 | 510 | 515 | 2,000 | 980.95 |
| 1991-01-11 | 495 | 500 | 480 | 490 | 10,000 | 933.33 |
| 1991-01-10 | 509 | 519 | 509 | 519 | 4,000 | 988.57 |
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
