8076 (株)カノークス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-12-27 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2002-12-25 | 80 | 90 | 80 | 90 | 5,000 | 180 |
| 2002-12-24 | 80 | 80 | 80 | 80 | 5,000 | 160 |
| 2002-12-19 | 79 | 79 | 79 | 79 | 3,000 | 158 |
| 2002-12-13 | 71 | 79 | 71 | 79 | 4,000 | 158 |
| 2002-12-12 | 76 | 76 | 71 | 71 | 10,000 | 142 |
| 2002-12-10 | 85 | 85 | 85 | 85 | 13,000 | 170 |
| 2002-12-09 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2002-12-06 | 78 | 90 | 78 | 90 | 2,000 | 180 |
| 2002-11-28 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2002-11-27 | 90 | 90 | 90 | 90 | 3,000 | 180 |
| 2002-11-26 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2002-11-25 | 80 | 80 | 80 | 80 | 3,000 | 160 |
| 2002-11-22 | 76 | 80 | 76 | 80 | 3,000 | 160 |
| 2002-11-19 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2002-11-01 | 90 | 90 | 85 | 85 | 6,000 | 170 |
| 2002-10-31 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2002-10-28 | 95 | 95 | 90 | 90 | 5,000 | 180 |
| 2002-10-25 | 95 | 95 | 95 | 95 | 6,000 | 190 |
| 2002-10-21 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 2002-10-16 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2002-10-15 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2002-10-10 | 81 | 101 | 81 | 101 | 3,000 | 202 |
| 2002-10-08 | 103 | 103 | 101 | 101 | 2,000 | 202 |
| 2002-10-07 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-10-04 | 101 | 105 | 101 | 105 | 11,000 | 210 |
| 2002-09-30 | 105 | 115 | 105 | 115 | 5,000 | 230 |
| 2002-09-26 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2002-09-25 | 118 | 118 | 118 | 118 | 3,000 | 236 |
| 2002-09-11 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-08-30 | 122 | 123 | 122 | 123 | 3,000 | 246 |
| 2002-08-26 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2002-08-23 | 115 | 117 | 115 | 117 | 3,000 | 234 |
| 2002-08-19 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2002-08-15 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-08-14 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-08-05 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-08-02 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-07-31 | 122 | 123 | 105 | 105 | 9,000 | 210 |
| 2002-07-26 | 122 | 122 | 122 | 122 | 3,000 | 244 |
| 2002-07-25 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 2002-07-19 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-07-18 | 110 | 110 | 105 | 105 | 3,000 | 210 |
| 2002-07-10 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2002-07-09 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2002-07-08 | 115 | 115 | 105 | 115 | 6,000 | 230 |
| 2002-07-01 | 110 | 120 | 110 | 120 | 3,000 | 240 |
| 2002-06-28 | 120 | 120 | 115 | 115 | 5,000 | 230 |
| 2002-06-25 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2002-06-13 | 123 | 123 | 123 | 123 | 3,000 | 246 |
| 2002-06-12 | 123 | 123 | 123 | 123 | 10,000 | 246 |
| 2002-06-11 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2002-06-10 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2002-05-31 | 122 | 123 | 122 | 123 | 5,000 | 246 |
| 2002-05-24 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2002-05-09 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2002-04-30 | 123 | 123 | 123 | 123 | 3,000 | 246 |
| 2002-04-26 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2002-04-25 | 115 | 123 | 115 | 123 | 2,000 | 246 |
| 2002-04-24 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-04-18 | 100 | 110 | 100 | 110 | 2,000 | 220 |
| 2002-03-29 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2002-03-28 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2002-03-26 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2002-03-25 | 121 | 121 | 121 | 121 | 3,000 | 242 |
| 2002-03-14 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2002-02-28 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2002-02-27 | 125 | 130 | 125 | 130 | 2,000 | 260 |
| 2002-02-26 | 120 | 125 | 120 | 125 | 2,000 | 250 |
| 2002-02-25 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-02-14 | 105 | 105 | 90 | 100 | 4,000 | 200 |
| 2002-02-07 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2002-02-01 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2002-01-31 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2002-01-29 | 105 | 110 | 105 | 110 | 2,000 | 220 |
| 2002-01-28 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-25 | 110 | 120 | 110 | 110 | 3,000 | 220 |
| 2002-01-22 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-17 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-01-16 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-01-15 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2002-01-11 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-04 | 139 | 139 | 139 | 139 | 1,000 | 278 |
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
