8076 (株)カノークス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 309 | 309 | 305 | 309 | 5,000 | 618 |
| 1995-12-28 | 290 | 298 | 290 | 298 | 7,000 | 596 |
| 1995-12-27 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1995-12-26 | 281 | 285 | 281 | 283 | 9,000 | 566 |
| 1995-12-22 | 285 | 285 | 280 | 280 | 5,000 | 560 |
| 1995-12-21 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1995-12-20 | 275 | 280 | 275 | 280 | 2,000 | 560 |
| 1995-12-18 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 1995-12-15 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 1995-12-13 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 1995-12-12 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 1995-12-08 | 275 | 275 | 275 | 275 | 6,000 | 550 |
| 1995-12-04 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1995-12-01 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1995-11-30 | 265 | 265 | 265 | 265 | 4,000 | 530 |
| 1995-11-29 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1995-11-27 | 250 | 251 | 250 | 251 | 6,000 | 502 |
| 1995-11-24 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 1995-11-15 | 243 | 243 | 240 | 240 | 6,000 | 480 |
| 1995-11-10 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1995-11-08 | 260 | 260 | 250 | 250 | 2,000 | 500 |
| 1995-11-06 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1995-10-31 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1995-10-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1995-10-27 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1995-10-25 | 257 | 257 | 255 | 255 | 4,000 | 510 |
| 1995-10-23 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1995-10-20 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1995-10-17 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 1995-09-28 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1995-09-27 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1995-09-22 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1995-09-21 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1995-09-12 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1995-09-01 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1995-08-30 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 1995-08-29 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 1995-08-25 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1995-08-16 | 250 | 260 | 250 | 260 | 5,000 | 520 |
| 1995-08-15 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1995-08-03 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1995-08-01 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1995-07-31 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1995-07-21 | 235 | 235 | 232 | 232 | 4,000 | 464 |
| 1995-07-20 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 1995-07-14 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 1995-07-13 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1995-07-04 | 235 | 235 | 225 | 225 | 2,000 | 450 |
| 1995-06-28 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1995-06-27 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1995-06-23 | 226 | 228 | 226 | 228 | 2,000 | 456 |
| 1995-06-22 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 1995-06-20 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 1995-06-19 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 1995-06-13 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1995-06-09 | 255 | 260 | 255 | 260 | 3,000 | 520 |
| 1995-05-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1995-05-26 | 260 | 260 | 260 | 260 | 14,000 | 520 |
| 1995-05-16 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 1995-05-02 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 1995-04-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1995-04-13 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 1995-04-10 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 1995-04-06 | 246 | 246 | 246 | 246 | 4,000 | 492 |
| 1995-04-05 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 1995-04-04 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1995-04-03 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1995-03-27 | 246 | 246 | 246 | 246 | 4,000 | 492 |
| 1995-03-24 | 246 | 246 | 246 | 246 | 7,000 | 492 |
| 1995-03-23 | 255 | 255 | 251 | 251 | 2,000 | 502 |
| 1995-03-16 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1995-03-09 | 260 | 260 | 255 | 255 | 3,000 | 510 |
| 1995-03-08 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1995-03-07 | 275 | 275 | 275 | 275 | 10,000 | 550 |
| 1995-03-03 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1995-03-02 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1995-02-28 | 288 | 288 | 280 | 280 | 2,000 | 560 |
| 1995-02-24 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1995-02-22 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1995-02-17 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1995-02-16 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1995-02-15 | 295 | 300 | 295 | 300 | 2,000 | 600 |
| 1995-02-14 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1995-02-08 | 310 | 310 | 300 | 300 | 4,000 | 600 |
| 1995-02-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1995-01-31 | 320 | 325 | 320 | 325 | 4,000 | 650 |
| 1995-01-27 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1995-01-26 | 323 | 325 | 320 | 325 | 3,000 | 650 |
| 1995-01-25 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1995-01-19 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1995-01-18 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1995-01-11 | 325 | 325 | 325 | 325 | 2,000 | 650 |
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
