8076 (株)カノークス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 109 | 119 | 109 | 119 | 4,000 | 238 |
| 2001-12-26 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-12-25 | 120 | 120 | 120 | 120 | 6,000 | 240 |
| 2001-12-18 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2001-12-14 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2001-12-13 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2001-12-06 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2001-12-04 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-11-30 | 135 | 135 | 135 | 135 | 4,000 | 270 |
| 2001-11-26 | 130 | 138 | 130 | 138 | 2,000 | 276 |
| 2001-11-22 | 130 | 140 | 130 | 140 | 3,000 | 280 |
| 2001-11-16 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-11-14 | 110 | 120 | 110 | 120 | 4,000 | 240 |
| 2001-11-12 | 100 | 112 | 100 | 112 | 4,000 | 224 |
| 2001-11-09 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2001-10-31 | 130 | 138 | 130 | 138 | 4,000 | 276 |
| 2001-10-30 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2001-10-26 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2001-10-25 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2001-10-16 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2001-10-10 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2001-10-04 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2001-10-03 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-10-01 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2001-09-28 | 123 | 124 | 123 | 124 | 2,000 | 248 |
| 2001-09-26 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2001-09-25 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2001-09-21 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2001-09-18 | 120 | 120 | 95 | 95 | 2,000 | 190 |
| 2001-09-17 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2001-09-13 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2001-09-11 | 124 | 125 | 124 | 125 | 4,000 | 250 |
| 2001-09-05 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2001-08-31 | 130 | 135 | 130 | 135 | 2,000 | 270 |
| 2001-08-29 | 130 | 135 | 130 | 135 | 11,000 | 270 |
| 2001-08-27 | 124 | 130 | 124 | 130 | 9,000 | 260 |
| 2001-08-24 | 128 | 130 | 128 | 130 | 3,000 | 260 |
| 2001-08-23 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2001-08-21 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2001-08-20 | 117 | 128 | 117 | 128 | 11,000 | 256 |
| 2001-08-15 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2001-08-14 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2001-08-08 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-07-31 | 128 | 130 | 128 | 130 | 17,000 | 260 |
| 2001-07-30 | 128 | 128 | 128 | 128 | 6,000 | 256 |
| 2001-07-27 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2001-07-26 | 119 | 124 | 119 | 124 | 13,000 | 248 |
| 2001-07-25 | 120 | 120 | 120 | 120 | 6,000 | 240 |
| 2001-07-23 | 104 | 105 | 104 | 105 | 2,000 | 210 |
| 2001-07-17 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-07-11 | 119 | 120 | 119 | 120 | 3,000 | 240 |
| 2001-07-04 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2001-07-02 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2001-06-29 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2001-06-27 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2001-06-26 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2001-06-25 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2001-06-20 | 116 | 116 | 116 | 116 | 3,000 | 232 |
| 2001-06-18 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2001-06-08 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2001-05-25 | 107 | 123 | 107 | 123 | 12,000 | 246 |
| 2001-05-18 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-05-14 | 115 | 115 | 114 | 115 | 12,000 | 230 |
| 2001-05-11 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2001-05-10 | 116 | 116 | 116 | 116 | 7,000 | 232 |
| 2001-05-09 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2001-05-02 | 119 | 119 | 118 | 118 | 3,000 | 236 |
| 2001-05-01 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 2001-04-27 | 110 | 114 | 110 | 114 | 4,000 | 228 |
| 2001-04-26 | 109 | 110 | 109 | 110 | 3,000 | 220 |
| 2001-04-25 | 109 | 109 | 109 | 109 | 5,000 | 218 |
| 2001-04-24 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2001-04-23 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2001-04-17 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2001-04-16 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2001-04-12 | 95 | 95 | 95 | 95 | 4,000 | 190 |
| 2001-04-11 | 91 | 100 | 91 | 95 | 3,000 | 190 |
| 2001-03-30 | 95 | 100 | 95 | 100 | 5,000 | 200 |
| 2001-03-28 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2001-03-27 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2001-03-26 | 96 | 109 | 96 | 109 | 18,000 | 218 |
| 2001-03-23 | 91 | 96 | 91 | 96 | 4,000 | 192 |
| 2001-03-22 | 82 | 82 | 80 | 82 | 10,000 | 164 |
| 2001-03-21 | 80 | 82 | 80 | 80 | 19,000 | 160 |
| 2001-03-19 | 82 | 82 | 80 | 80 | 9,000 | 160 |
| 2001-03-14 | 82 | 82 | 82 | 82 | 34,000 | 164 |
| 2001-03-12 | 82 | 82 | 82 | 82 | 6,000 | 164 |
| 2001-03-08 | 82 | 82 | 82 | 82 | 9,000 | 164 |
| 2001-03-07 | 82 | 82 | 82 | 82 | 3,000 | 164 |
| 2001-03-06 | 83 | 83 | 82 | 82 | 5,000 | 164 |
| 2001-03-02 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2001-03-01 | 89 | 89 | 86 | 86 | 14,000 | 172 |
| 2001-02-28 | 90 | 90 | 89 | 89 | 16,000 | 178 |
| 2001-02-27 | 90 | 90 | 90 | 90 | 14,000 | 180 |
| 2001-02-26 | 90 | 90 | 90 | 90 | 3,000 | 180 |
| 2001-02-19 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2001-02-15 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2001-02-13 | 90 | 90 | 89 | 89 | 4,000 | 178 |
| 2001-02-09 | 90 | 90 | 90 | 90 | 5,000 | 180 |
| 2001-02-08 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2001-02-06 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2001-02-01 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2001-01-31 | 99 | 100 | 99 | 100 | 7,000 | 200 |
| 2001-01-30 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2001-01-29 | 91 | 91 | 91 | 91 | 5,000 | 182 |
| 2001-01-25 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2001-01-23 | 98 | 98 | 85 | 85 | 8,000 | 170 |
| 2001-01-18 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2001-01-17 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2001-01-15 | 101 | 101 | 101 | 101 | 10,000 | 202 |
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
