8076 (株)カノークス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 1999-12-24 | 128 | 128 | 128 | 128 | 5,000 | 256 |
| 1999-12-06 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 1999-11-30 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 1999-11-25 | 129 | 150 | 129 | 150 | 6,000 | 300 |
| 1999-11-12 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 1999-11-10 | 132 | 132 | 121 | 121 | 5,000 | 242 |
| 1999-11-09 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1999-11-08 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 1999-11-02 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-11-01 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 1999-10-25 | 154 | 154 | 150 | 150 | 7,000 | 300 |
| 1999-10-01 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 1999-09-30 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 1999-09-24 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 1999-09-22 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 1999-09-06 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 1999-08-27 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1999-08-26 | 135 | 150 | 135 | 135 | 6,000 | 270 |
| 1999-08-25 | 135 | 140 | 135 | 140 | 6,000 | 280 |
| 1999-08-20 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1999-08-19 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-08-18 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1999-08-16 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1999-08-10 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 1999-07-19 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 1999-07-15 | 152 | 152 | 151 | 151 | 4,000 | 302 |
| 1999-07-14 | 149 | 150 | 149 | 150 | 5,000 | 300 |
| 1999-07-13 | 145 | 145 | 145 | 145 | 4,000 | 290 |
| 1999-07-12 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 1999-07-06 | 149 | 149 | 140 | 140 | 3,000 | 280 |
| 1999-06-25 | 141 | 150 | 141 | 150 | 5,000 | 300 |
| 1999-06-24 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 1999-06-22 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1999-06-21 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 1999-06-10 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-06-08 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-06-04 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 1999-05-27 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 1999-05-26 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 1999-05-25 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-05-21 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 1999-05-20 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 1999-05-10 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 1999-04-27 | 154 | 159 | 154 | 159 | 3,000 | 318 |
| 1999-04-23 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 1999-04-22 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1999-04-19 | 135 | 147 | 135 | 147 | 6,000 | 294 |
| 1999-04-14 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 1999-04-07 | 147 | 147 | 147 | 147 | 3,000 | 294 |
| 1999-03-25 | 145 | 150 | 145 | 150 | 6,000 | 300 |
| 1999-03-03 | 145 | 145 | 145 | 145 | 4,000 | 290 |
| 1999-02-25 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 1999-02-23 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 1999-02-03 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 1999-01-25 | 140 | 145 | 140 | 145 | 4,000 | 290 |
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
