8076 (株)カノークス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 135 | 140 | 135 | 140 | 7,000 | 280 |
| 1997-12-24 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1997-12-22 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 1997-12-19 | 135 | 135 | 135 | 135 | 6,000 | 270 |
| 1997-12-16 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 1997-12-10 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1997-12-01 | 165 | 165 | 160 | 160 | 8,000 | 320 |
| 1997-11-27 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 1997-11-26 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 1997-11-20 | 165 | 165 | 165 | 165 | 11,000 | 330 |
| 1997-11-14 | 189 | 190 | 189 | 190 | 11,000 | 380 |
| 1997-11-06 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1997-11-04 | 175 | 190 | 175 | 190 | 3,000 | 380 |
| 1997-10-31 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1997-10-30 | 190 | 190 | 190 | 190 | 219,000 | 380 |
| 1997-10-07 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 1997-10-02 | 180 | 180 | 175 | 175 | 4,000 | 350 |
| 1997-09-26 | 214 | 214 | 195 | 195 | 10,000 | 390 |
| 1997-09-25 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 1997-09-24 | 219 | 220 | 219 | 220 | 3,000 | 440 |
| 1997-09-18 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 1997-09-12 | 229 | 229 | 229 | 229 | 5,000 | 458 |
| 1997-09-02 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1997-08-25 | 232 | 232 | 230 | 230 | 9,000 | 460 |
| 1997-08-18 | 240 | 240 | 235 | 235 | 5,000 | 470 |
| 1997-08-06 | 250 | 250 | 245 | 245 | 15,000 | 490 |
| 1997-07-25 | 259 | 259 | 255 | 255 | 5,000 | 510 |
| 1997-07-16 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1997-07-04 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 1997-06-26 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1997-06-25 | 267 | 267 | 267 | 267 | 2,000 | 534 |
| 1997-06-17 | 265 | 269 | 265 | 269 | 3,000 | 538 |
| 1997-06-16 | 265 | 265 | 264 | 264 | 2,000 | 528 |
| 1997-06-13 | 264 | 265 | 264 | 265 | 2,000 | 530 |
| 1997-06-04 | 243 | 243 | 242 | 242 | 2,000 | 484 |
| 1997-06-03 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1997-06-02 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1997-05-23 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 1997-05-16 | 259 | 259 | 259 | 259 | 8,000 | 518 |
| 1997-05-13 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1997-05-09 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1997-05-08 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1997-05-07 | 256 | 260 | 255 | 260 | 14,000 | 520 |
| 1997-04-25 | 242 | 242 | 241 | 241 | 2,000 | 482 |
| 1997-04-24 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 1997-04-23 | 246 | 246 | 246 | 246 | 3,000 | 492 |
| 1997-04-18 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 1997-04-15 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1997-04-09 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1997-04-07 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 1997-03-25 | 240 | 255 | 240 | 255 | 4,000 | 510 |
| 1997-03-24 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1997-03-21 | 231 | 231 | 230 | 230 | 3,000 | 460 |
| 1997-03-17 | 215 | 215 | 215 | 215 | 8,000 | 430 |
| 1997-03-13 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 1997-03-11 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 1997-03-10 | 210 | 210 | 210 | 210 | 7,000 | 420 |
| 1997-03-07 | 220 | 220 | 216 | 217 | 18,000 | 434 |
| 1997-03-06 | 228 | 228 | 225 | 226 | 11,000 | 452 |
| 1997-03-05 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1997-03-04 | 230 | 230 | 230 | 230 | 10,000 | 460 |
| 1997-03-03 | 233 | 233 | 233 | 233 | 6,000 | 466 |
| 1997-02-27 | 235 | 235 | 233 | 233 | 5,000 | 466 |
| 1997-02-26 | 243 | 243 | 235 | 235 | 15,000 | 470 |
| 1997-02-25 | 242 | 242 | 240 | 240 | 7,000 | 480 |
| 1997-02-24 | 242 | 242 | 242 | 242 | 5,000 | 484 |
| 1997-02-19 | 243 | 243 | 242 | 242 | 6,000 | 484 |
| 1997-02-18 | 248 | 248 | 242 | 242 | 7,000 | 484 |
| 1997-02-12 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1997-02-10 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1997-02-05 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 1997-02-04 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-02-03 | 265 | 280 | 265 | 280 | 81,000 | 560 |
| 1997-01-31 | 269 | 269 | 265 | 265 | 205,000 | 530 |
| 1997-01-27 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-01-24 | 269 | 270 | 269 | 270 | 7,000 | 540 |
| 1997-01-22 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1997-01-14 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1997-01-13 | 274 | 274 | 270 | 270 | 3,000 | 540 |
| 1997-01-10 | 275 | 275 | 275 | 275 | 3,000 | 550 |
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
