8076 (株)カノークス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 1996-12-25 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1996-12-19 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 1996-12-18 | 290 | 290 | 280 | 280 | 4,000 | 560 |
| 1996-12-16 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 1996-12-13 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 1996-12-12 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1996-12-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1996-12-09 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1996-12-04 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1996-12-03 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1996-12-02 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1996-11-29 | 305 | 305 | 301 | 301 | 3,000 | 602 |
| 1996-11-28 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 1996-11-25 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1996-11-22 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1996-11-20 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1996-11-14 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1996-11-13 | 305 | 308 | 305 | 308 | 2,000 | 616 |
| 1996-11-06 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 1996-11-05 | 301 | 305 | 301 | 305 | 4,000 | 610 |
| 1996-11-01 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1996-10-30 | 292 | 292 | 292 | 292 | 5,000 | 584 |
| 1996-10-28 | 291 | 291 | 291 | 291 | 5,000 | 582 |
| 1996-10-25 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1996-10-24 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1996-10-18 | 285 | 285 | 285 | 285 | 7,000 | 570 |
| 1996-10-17 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 1996-10-16 | 285 | 285 | 282 | 285 | 11,000 | 570 |
| 1996-10-15 | 285 | 285 | 285 | 285 | 11,000 | 570 |
| 1996-10-09 | 290 | 290 | 285 | 285 | 6,000 | 570 |
| 1996-10-08 | 291 | 291 | 290 | 290 | 4,000 | 580 |
| 1996-10-07 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1996-10-01 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1996-09-30 | 301 | 301 | 295 | 295 | 3,000 | 590 |
| 1996-09-27 | 309 | 309 | 309 | 309 | 5,000 | 618 |
| 1996-09-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1996-09-25 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1996-09-24 | 281 | 281 | 281 | 281 | 8,000 | 562 |
| 1996-09-19 | 291 | 291 | 291 | 291 | 24,000 | 582 |
| 1996-09-17 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1996-09-12 | 319 | 319 | 310 | 310 | 2,000 | 620 |
| 1996-09-11 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1996-09-10 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1996-08-29 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1996-08-23 | 320 | 324 | 320 | 324 | 4,000 | 648 |
| 1996-08-16 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1996-08-09 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1996-08-07 | 320 | 324 | 320 | 324 | 2,000 | 648 |
| 1996-07-31 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1996-07-30 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1996-07-26 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1996-07-25 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1996-07-23 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1996-07-19 | 341 | 341 | 340 | 340 | 5,000 | 680 |
| 1996-07-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1996-07-17 | 340 | 341 | 335 | 340 | 7,000 | 680 |
| 1996-07-15 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1996-07-12 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1996-07-11 | 360 | 360 | 355 | 360 | 4,000 | 720 |
| 1996-07-10 | 359 | 368 | 359 | 360 | 17,000 | 720 |
| 1996-07-09 | 355 | 356 | 353 | 356 | 10,000 | 712 |
| 1996-07-08 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 1996-07-05 | 350 | 355 | 350 | 355 | 6,000 | 710 |
| 1996-07-04 | 349 | 350 | 349 | 350 | 23,000 | 700 |
| 1996-06-28 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1996-06-27 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1996-06-26 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1996-06-25 | 345 | 358 | 345 | 352 | 16,000 | 704 |
| 1996-06-24 | 340 | 346 | 340 | 345 | 9,000 | 690 |
| 1996-06-20 | 336 | 336 | 335 | 335 | 15,000 | 670 |
| 1996-06-19 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 1996-06-18 | 335 | 335 | 321 | 321 | 11,000 | 642 |
| 1996-06-17 | 330 | 335 | 330 | 335 | 8,000 | 670 |
| 1996-06-14 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1996-06-13 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1996-06-12 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1996-06-11 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1996-06-10 | 329 | 329 | 326 | 326 | 3,000 | 652 |
| 1996-06-04 | 328 | 329 | 328 | 329 | 12,000 | 658 |
| 1996-06-03 | 330 | 330 | 329 | 329 | 9,000 | 658 |
| 1996-05-30 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 1996-05-29 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 1996-05-28 | 336 | 336 | 329 | 329 | 8,000 | 658 |
| 1996-05-27 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1996-05-24 | 335 | 335 | 330 | 330 | 3,000 | 660 |
| 1996-05-23 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1996-05-22 | 330 | 338 | 330 | 338 | 4,000 | 676 |
| 1996-05-21 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 1996-05-20 | 335 | 335 | 335 | 335 | 6,000 | 670 |
| 1996-05-17 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 1996-05-16 | 340 | 340 | 333 | 333 | 3,000 | 666 |
| 1996-05-15 | 334 | 336 | 333 | 336 | 3,000 | 672 |
| 1996-05-13 | 345 | 345 | 329 | 329 | 8,000 | 658 |
| 1996-05-10 | 335 | 339 | 335 | 339 | 8,000 | 678 |
| 1996-05-09 | 335 | 335 | 331 | 331 | 4,000 | 662 |
| 1996-05-08 | 343 | 343 | 330 | 335 | 9,000 | 670 |
| 1996-05-07 | 343 | 349 | 343 | 343 | 8,000 | 686 |
| 1996-05-02 | 344 | 344 | 338 | 338 | 5,000 | 676 |
| 1996-05-01 | 338 | 338 | 338 | 338 | 4,000 | 676 |
| 1996-04-30 | 340 | 340 | 338 | 338 | 3,000 | 676 |
| 1996-04-26 | 344 | 344 | 343 | 343 | 6,000 | 686 |
| 1996-04-25 | 330 | 338 | 330 | 335 | 9,000 | 670 |
| 1996-04-24 | 323 | 330 | 322 | 330 | 3,000 | 660 |
| 1996-04-18 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1996-04-16 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1996-04-15 | 333 | 333 | 330 | 330 | 4,000 | 660 |
| 1996-04-12 | 335 | 339 | 335 | 335 | 12,000 | 670 |
| 1996-04-11 | 317 | 325 | 315 | 325 | 13,000 | 650 |
| 1996-04-10 | 309 | 309 | 308 | 308 | 6,000 | 616 |
| 1996-04-09 | 300 | 304 | 300 | 304 | 3,000 | 608 |
| 1996-04-08 | 304 | 304 | 299 | 300 | 6,000 | 600 |
| 1996-04-04 | 296 | 299 | 296 | 299 | 4,000 | 598 |
| 1996-04-03 | 296 | 296 | 295 | 295 | 2,000 | 590 |
| 1996-04-02 | 295 | 295 | 295 | 295 | 10,000 | 590 |
| 1996-04-01 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1996-03-28 | 295 | 295 | 291 | 291 | 2,000 | 582 |
| 1996-03-27 | 290 | 295 | 290 | 295 | 3,000 | 590 |
| 1996-03-26 | 285 | 290 | 285 | 290 | 3,000 | 580 |
| 1996-03-25 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1996-03-19 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1996-03-15 | 280 | 280 | 275 | 275 | 5,000 | 550 |
| 1996-03-08 | 284 | 284 | 280 | 280 | 2,000 | 560 |
| 1996-03-05 | 282 | 284 | 282 | 284 | 3,000 | 568 |
| 1996-03-04 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 1996-02-23 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1996-02-22 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1996-02-21 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1996-02-20 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1996-02-16 | 306 | 310 | 306 | 310 | 2,000 | 620 |
| 1996-02-14 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1996-02-08 | 305 | 316 | 305 | 316 | 10,000 | 632 |
| 1996-02-07 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 1996-02-06 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 1996-02-02 | 300 | 305 | 299 | 305 | 8,000 | 610 |
| 1996-02-01 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1996-01-31 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 1996-01-30 | 305 | 305 | 295 | 295 | 7,000 | 590 |
| 1996-01-25 | 307 | 309 | 307 | 309 | 4,000 | 618 |
| 1996-01-19 | 310 | 314 | 310 | 314 | 6,000 | 628 |
| 1996-01-18 | 310 | 320 | 305 | 305 | 6,000 | 610 |
| 1996-01-04 | 310 | 310 | 310 | 310 | 1,000 | 620 |
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
