8076 (株)カノークス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1993-12-24 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1993-12-17 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1993-12-13 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1993-12-10 | 295 | 305 | 295 | 305 | 4,000 | 610 |
| 1993-12-07 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1993-12-06 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 1993-12-03 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1993-12-02 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1993-12-01 | 295 | 304 | 295 | 304 | 3,000 | 608 |
| 1993-11-29 | 304 | 305 | 304 | 305 | 38,000 | 610 |
| 1993-11-25 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 1993-11-24 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 1993-10-25 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 1993-10-18 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 1993-09-28 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 1993-09-27 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 1993-09-24 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 1993-09-17 | 390 | 390 | 390 | 390 | 50,000 | 780 |
| 1993-08-25 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1993-08-02 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1993-07-30 | 399 | 400 | 399 | 400 | 8,000 | 800 |
| 1993-07-29 | 390 | 399 | 390 | 399 | 10,000 | 798 |
| 1993-07-28 | 385 | 390 | 385 | 390 | 2,000 | 780 |
| 1993-07-23 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1993-07-20 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1993-07-19 | 379 | 380 | 379 | 380 | 2,000 | 760 |
| 1993-07-16 | 380 | 380 | 375 | 375 | 2,000 | 750 |
| 1993-07-15 | 375 | 375 | 370 | 370 | 6,000 | 740 |
| 1993-07-13 | 377 | 377 | 376 | 376 | 2,000 | 752 |
| 1993-07-09 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1993-07-07 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1993-07-06 | 385 | 385 | 385 | 385 | 7,000 | 770 |
| 1993-07-05 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 1993-07-01 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1993-06-30 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1993-06-29 | 391 | 391 | 390 | 390 | 2,000 | 780 |
| 1993-06-28 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1993-06-25 | 389 | 390 | 389 | 390 | 3,000 | 780 |
| 1993-06-17 | 400 | 400 | 399 | 399 | 4,000 | 798 |
| 1993-06-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1993-06-15 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1993-06-11 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 1993-06-10 | 407 | 407 | 401 | 401 | 3,000 | 802 |
| 1993-06-08 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 1993-06-07 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1993-06-04 | 412 | 412 | 408 | 408 | 5,000 | 816 |
| 1993-06-03 | 416 | 416 | 406 | 406 | 2,000 | 812 |
| 1993-06-02 | 421 | 421 | 421 | 421 | 5,000 | 842 |
| 1993-06-01 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1993-05-31 | 405 | 407 | 405 | 407 | 9,000 | 814 |
| 1993-05-28 | 405 | 405 | 405 | 405 | 17,000 | 810 |
| 1993-05-27 | 405 | 405 | 400 | 400 | 27,000 | 800 |
| 1993-05-26 | 401 | 405 | 401 | 405 | 11,000 | 810 |
| 1993-05-25 | 400 | 400 | 400 | 400 | 12,000 | 800 |
| 1993-05-24 | 400 | 400 | 399 | 399 | 11,000 | 798 |
| 1993-05-21 | 390 | 399 | 390 | 399 | 4,000 | 798 |
| 1993-05-20 | 380 | 381 | 380 | 381 | 14,000 | 762 |
| 1993-05-19 | 396 | 396 | 380 | 380 | 24,000 | 760 |
| 1993-05-18 | 402 | 402 | 390 | 390 | 29,000 | 780 |
| 1993-05-17 | 400 | 400 | 397 | 397 | 16,000 | 794 |
| 1993-05-14 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 1993-05-12 | 416 | 416 | 416 | 416 | 6,000 | 832 |
| 1993-05-11 | 416 | 416 | 416 | 416 | 11,000 | 832 |
| 1993-04-30 | 410 | 411 | 410 | 411 | 3,000 | 822 |
| 1993-04-27 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1993-04-23 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-04-22 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-04-21 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1993-04-20 | 411 | 411 | 411 | 411 | 3,000 | 822 |
| 1993-04-19 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 1993-04-16 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1993-04-15 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1993-04-12 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1993-04-08 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1993-04-07 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1993-04-06 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 1993-04-02 | 400 | 400 | 400 | 400 | 9,000 | 800 |
| 1993-03-31 | 400 | 420 | 400 | 420 | 7,000 | 840 |
| 1993-03-30 | 398 | 400 | 398 | 400 | 2,000 | 800 |
| 1993-03-25 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1993-03-22 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1993-03-11 | 395 | 400 | 395 | 400 | 2,000 | 800 |
| 1993-03-08 | 395 | 402 | 395 | 402 | 4,000 | 804 |
| 1993-02-25 | 402 | 402 | 402 | 402 | 3,000 | 804 |
| 1993-02-23 | 400 | 404 | 400 | 404 | 2,000 | 808 |
| 1993-02-19 | 402 | 405 | 402 | 405 | 4,000 | 810 |
| 1993-02-15 | 387 | 404 | 387 | 404 | 5,000 | 808 |
| 1993-02-08 | 399 | 404 | 399 | 404 | 2,000 | 808 |
| 1993-02-02 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 1993-02-01 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 1993-01-28 | 404 | 404 | 404 | 404 | 2,000 | 808 |
| 1993-01-27 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-01-26 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1993-01-25 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 1993-01-21 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-01-20 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-01-19 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-01-18 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1993-01-13 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1993-01-08 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-01-07 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1993-01-05 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1993-01-04 | 406 | 406 | 406 | 406 | 3,000 | 812 |
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
