8076 (株)カノークス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 2000-12-27 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2000-12-25 | 97 | 100 | 97 | 100 | 5,000 | 200 |
| 2000-12-22 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2000-12-20 | 97 | 97 | 97 | 97 | 2,000 | 194 |
| 2000-12-15 | 105 | 105 | 97 | 97 | 2,000 | 194 |
| 2000-12-08 | 114 | 117 | 114 | 117 | 2,000 | 234 |
| 2000-12-05 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2000-11-30 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2000-11-29 | 114 | 119 | 114 | 119 | 4,000 | 238 |
| 2000-11-27 | 100 | 104 | 94 | 104 | 12,000 | 208 |
| 2000-10-31 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2000-10-30 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2000-10-27 | 115 | 115 | 100 | 100 | 3,000 | 200 |
| 2000-10-26 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-10-25 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-10-24 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2000-10-20 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2000-10-18 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2000-10-17 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2000-10-12 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2000-10-10 | 105 | 105 | 100 | 100 | 3,000 | 200 |
| 2000-10-05 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2000-10-04 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-09-29 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2000-09-25 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 2000-09-21 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-09-20 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2000-09-08 | 109 | 124 | 109 | 124 | 2,000 | 248 |
| 2000-09-01 | 129 | 129 | 129 | 129 | 6,000 | 258 |
| 2000-08-31 | 125 | 129 | 125 | 129 | 3,000 | 258 |
| 2000-08-25 | 118 | 127 | 118 | 127 | 5,000 | 254 |
| 2000-08-24 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2000-08-22 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2000-08-17 | 111 | 125 | 111 | 125 | 3,000 | 250 |
| 2000-08-14 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2000-08-11 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2000-08-03 | 120 | 129 | 120 | 129 | 6,000 | 258 |
| 2000-07-28 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-07-27 | 129 | 130 | 105 | 105 | 4,000 | 210 |
| 2000-07-25 | 125 | 130 | 125 | 130 | 6,000 | 260 |
| 2000-07-24 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2000-07-18 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2000-07-14 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2000-07-12 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2000-07-10 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2000-07-07 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2000-07-05 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2000-07-04 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2000-07-03 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2000-06-26 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-06-23 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2000-06-22 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-06-21 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2000-06-20 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-06-13 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-06-09 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-06-05 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-06-02 | 110 | 110 | 110 | 110 | 10,000 | 220 |
| 2000-05-25 | 109 | 115 | 109 | 115 | 8,000 | 230 |
| 2000-05-02 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-05-01 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-04-27 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2000-04-26 | 117 | 117 | 117 | 117 | 2,000 | 234 |
| 2000-04-25 | 109 | 110 | 109 | 110 | 4,000 | 220 |
| 2000-04-14 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2000-04-10 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2000-04-06 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2000-04-03 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2000-03-31 | 89 | 92 | 88 | 92 | 3,000 | 184 |
| 2000-03-30 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2000-03-24 | 86 | 92 | 86 | 92 | 13,000 | 184 |
| 2000-03-23 | 81 | 82 | 81 | 81 | 12,000 | 162 |
| 2000-03-22 | 80 | 80 | 80 | 80 | 10,000 | 160 |
| 2000-03-17 | 79 | 79 | 72 | 75 | 12,000 | 150 |
| 2000-03-16 | 73 | 73 | 70 | 70 | 21,000 | 140 |
| 2000-03-15 | 73 | 74 | 73 | 73 | 10,000 | 146 |
| 2000-03-14 | 73 | 73 | 73 | 73 | 4,000 | 146 |
| 2000-03-13 | 75 | 75 | 75 | 75 | 5,000 | 150 |
| 2000-03-10 | 75 | 76 | 75 | 75 | 12,000 | 150 |
| 2000-03-09 | 73 | 74 | 73 | 74 | 12,000 | 148 |
| 2000-03-08 | 74 | 75 | 73 | 73 | 18,000 | 146 |
| 2000-03-07 | 80 | 80 | 72 | 72 | 9,000 | 144 |
| 2000-03-06 | 75 | 75 | 71 | 75 | 6,000 | 150 |
| 2000-03-02 | 82 | 82 | 82 | 82 | 2,000 | 164 |
| 2000-02-25 | 89 | 90 | 89 | 90 | 12,000 | 180 |
| 2000-02-23 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-02-16 | 72 | 95 | 72 | 95 | 5,000 | 190 |
| 2000-02-15 | 71 | 71 | 71 | 71 | 3,000 | 142 |
| 2000-02-10 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 2000-02-09 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2000-02-08 | 95 | 95 | 95 | 95 | 5,000 | 190 |
| 2000-02-04 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2000-02-01 | 104 | 105 | 104 | 105 | 2,000 | 210 |
| 2000-01-28 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2000-01-25 | 120 | 120 | 119 | 119 | 8,000 | 238 |
| 2000-01-18 | 121 | 121 | 120 | 120 | 6,000 | 240 |
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
