8076 (株)カノークス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1994-12-28 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1994-12-26 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1994-12-22 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1994-12-21 | 316 | 316 | 315 | 315 | 2,000 | 630 |
| 1994-12-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1994-12-12 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1994-12-09 | 325 | 325 | 320 | 320 | 3,000 | 640 |
| 1994-12-06 | 321 | 321 | 320 | 320 | 3,000 | 640 |
| 1994-12-05 | 330 | 330 | 320 | 320 | 5,000 | 640 |
| 1994-12-02 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1994-11-30 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 1994-11-25 | 340 | 345 | 340 | 345 | 4,000 | 690 |
| 1994-11-24 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1994-11-22 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1994-11-18 | 335 | 359 | 335 | 359 | 9,000 | 718 |
| 1994-11-16 | 335 | 335 | 335 | 335 | 6,000 | 670 |
| 1994-11-08 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 1994-11-04 | 355 | 360 | 355 | 360 | 3,000 | 720 |
| 1994-11-02 | 350 | 360 | 350 | 360 | 8,000 | 720 |
| 1994-11-01 | 339 | 339 | 336 | 339 | 4,000 | 678 |
| 1994-10-25 | 324 | 334 | 324 | 334 | 3,000 | 668 |
| 1994-10-19 | 320 | 320 | 316 | 320 | 3,000 | 640 |
| 1994-10-17 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1994-10-13 | 320 | 320 | 315 | 315 | 4,000 | 630 |
| 1994-10-12 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 1994-10-03 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 1994-09-29 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1994-09-22 | 335 | 342 | 335 | 342 | 4,000 | 684 |
| 1994-09-21 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1994-09-16 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1994-09-14 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1994-08-31 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1994-08-26 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1994-08-25 | 341 | 350 | 341 | 347 | 5,000 | 694 |
| 1994-08-23 | 335 | 336 | 335 | 336 | 2,000 | 672 |
| 1994-08-17 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 1994-08-16 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 1994-08-11 | 335 | 350 | 330 | 350 | 4,000 | 700 |
| 1994-08-09 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 1994-08-04 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 1994-08-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1994-07-26 | 340 | 340 | 335 | 335 | 6,000 | 670 |
| 1994-07-25 | 355 | 355 | 335 | 335 | 15,000 | 670 |
| 1994-07-22 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 1994-07-21 | 355 | 355 | 345 | 345 | 8,000 | 690 |
| 1994-07-20 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 1994-07-19 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1994-07-18 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1994-07-15 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1994-07-13 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1994-07-12 | 370 | 370 | 365 | 370 | 3,000 | 740 |
| 1994-07-11 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1994-07-08 | 379 | 380 | 379 | 380 | 3,000 | 760 |
| 1994-07-06 | 400 | 400 | 395 | 395 | 17,000 | 790 |
| 1994-07-05 | 400 | 410 | 395 | 400 | 45,000 | 800 |
| 1994-07-04 | 400 | 400 | 400 | 400 | 36,000 | 800 |
| 1994-07-01 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1994-06-30 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1994-06-29 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1994-06-27 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1994-06-24 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1994-06-23 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1994-06-22 | 320 | 320 | 320 | 320 | 7,000 | 640 |
| 1994-06-21 | 332 | 332 | 325 | 325 | 9,000 | 650 |
| 1994-06-20 | 330 | 336 | 330 | 330 | 25,000 | 660 |
| 1994-06-17 | 330 | 330 | 330 | 330 | 10,000 | 660 |
| 1994-06-16 | 330 | 330 | 330 | 330 | 10,000 | 660 |
| 1994-06-15 | 335 | 335 | 330 | 330 | 3,000 | 660 |
| 1994-06-14 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1994-06-10 | 348 | 348 | 346 | 346 | 3,000 | 692 |
| 1994-06-09 | 349 | 349 | 349 | 349 | 6,000 | 698 |
| 1994-06-08 | 348 | 348 | 348 | 348 | 3,000 | 696 |
| 1994-06-03 | 345 | 347 | 345 | 347 | 5,000 | 694 |
| 1994-06-02 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1994-06-01 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1994-05-31 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1994-05-30 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1994-05-26 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1994-05-25 | 325 | 325 | 320 | 320 | 2,000 | 640 |
| 1994-05-24 | 330 | 330 | 315 | 315 | 6,000 | 630 |
| 1994-05-23 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1994-05-19 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1994-05-18 | 330 | 335 | 325 | 335 | 3,000 | 670 |
| 1994-05-17 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1994-05-12 | 350 | 350 | 330 | 330 | 5,000 | 660 |
| 1994-05-11 | 350 | 355 | 350 | 351 | 25,000 | 702 |
| 1994-05-10 | 329 | 334 | 329 | 334 | 3,000 | 668 |
| 1994-05-09 | 311 | 321 | 311 | 321 | 2,000 | 642 |
| 1994-05-06 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1994-05-02 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 1994-04-27 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1994-04-26 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1994-04-21 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1994-04-20 | 296 | 299 | 296 | 298 | 4,000 | 596 |
| 1994-04-19 | 288 | 290 | 288 | 290 | 2,000 | 580 |
| 1994-04-18 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1994-04-12 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 1994-04-11 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 1994-04-08 | 281 | 281 | 280 | 280 | 20,000 | 560 |
| 1994-04-07 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1994-04-06 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1994-03-30 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1994-03-25 | 285 | 285 | 283 | 283 | 10,000 | 566 |
| 1994-03-22 | 282 | 282 | 280 | 280 | 10,000 | 560 |
| 1994-03-18 | 282 | 282 | 282 | 282 | 5,000 | 564 |
| 1994-03-17 | 280 | 282 | 280 | 282 | 6,000 | 564 |
| 1994-03-16 | 281 | 282 | 280 | 280 | 39,000 | 560 |
| 1994-03-15 | 285 | 285 | 280 | 280 | 8,000 | 560 |
| 1994-03-14 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1994-03-11 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1994-03-09 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1994-03-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1994-03-07 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1994-03-04 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1994-03-03 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1994-03-02 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1994-02-28 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1994-02-25 | 289 | 290 | 289 | 290 | 3,000 | 580 |
| 1994-02-23 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1994-02-22 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1994-02-21 | 289 | 290 | 289 | 290 | 4,000 | 580 |
| 1994-02-17 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1994-02-16 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1994-02-09 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1994-02-07 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1994-02-03 | 291 | 291 | 290 | 290 | 2,000 | 580 |
| 1994-02-02 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1994-02-01 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 1994-01-31 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1994-01-25 | 289 | 290 | 289 | 290 | 3,000 | 580 |
| 1994-01-21 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 1994-01-20 | 290 | 290 | 289 | 289 | 3,000 | 578 |
| 1994-01-19 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1994-01-17 | 290 | 290 | 290 | 290 | 8,000 | 580 |
| 1994-01-14 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1994-01-12 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1994-01-11 | 289 | 290 | 289 | 290 | 2,000 | 580 |
| 1994-01-10 | 299 | 299 | 289 | 289 | 2,000 | 578 |
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
