8076 (株)カノークス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2003-12-29 | 160 | 160 | 160 | 160 | 13,000 | 320 |
| 2003-12-26 | 140 | 150 | 140 | 150 | 6,000 | 300 |
| 2003-12-25 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2003-12-24 | 131 | 131 | 131 | 131 | 10,000 | 262 |
| 2003-12-19 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2003-12-18 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2003-12-17 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2003-12-16 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-12-15 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2003-12-05 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-12-03 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2003-11-28 | 132 | 137 | 132 | 137 | 4,000 | 274 |
| 2003-11-27 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2003-11-26 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2003-11-25 | 130 | 132 | 130 | 130 | 11,000 | 260 |
| 2003-11-21 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-11-14 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2003-11-06 | 137 | 137 | 137 | 137 | 4,000 | 274 |
| 2003-10-29 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2003-10-27 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 2003-10-22 | 123 | 123 | 123 | 123 | 10,000 | 246 |
| 2003-10-21 | 123 | 123 | 123 | 123 | 4,000 | 246 |
| 2003-10-17 | 124 | 124 | 120 | 120 | 5,000 | 240 |
| 2003-10-16 | 124 | 124 | 124 | 124 | 6,000 | 248 |
| 2003-09-26 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 2003-09-17 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-09-12 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-09-08 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-09-04 | 122 | 122 | 120 | 120 | 2,000 | 240 |
| 2003-09-03 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-09-02 | 122 | 122 | 122 | 122 | 3,000 | 244 |
| 2003-08-26 | 122 | 122 | 122 | 122 | 4,000 | 244 |
| 2003-08-25 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2003-08-22 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2003-08-21 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2003-08-18 | 122 | 122 | 110 | 110 | 2,000 | 220 |
| 2003-08-15 | 110 | 115 | 110 | 115 | 3,000 | 230 |
| 2003-08-14 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2003-08-13 | 118 | 121 | 118 | 121 | 6,000 | 242 |
| 2003-08-12 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2003-07-29 | 121 | 121 | 121 | 121 | 3,000 | 242 |
| 2003-07-28 | 118 | 121 | 118 | 121 | 7,000 | 242 |
| 2003-07-25 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2003-07-04 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2003-07-02 | 118 | 118 | 118 | 118 | 4,000 | 236 |
| 2003-06-27 | 118 | 118 | 118 | 118 | 4,000 | 236 |
| 2003-06-25 | 118 | 118 | 118 | 118 | 10,000 | 236 |
| 2003-06-16 | 117 | 118 | 117 | 118 | 11,000 | 236 |
| 2003-06-12 | 115 | 118 | 115 | 118 | 3,000 | 236 |
| 2003-06-10 | 113 | 113 | 113 | 113 | 3,000 | 226 |
| 2003-06-05 | 110 | 113 | 110 | 113 | 3,000 | 226 |
| 2003-05-30 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2003-05-27 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2003-05-23 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2003-05-19 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2003-05-02 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2003-05-01 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2003-04-30 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2003-04-23 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2003-04-22 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2003-04-21 | 96 | 96 | 96 | 96 | 3,000 | 192 |
| 2003-04-16 | 98 | 98 | 98 | 98 | 3,000 | 196 |
| 2003-04-15 | 98 | 98 | 98 | 98 | 3,000 | 196 |
| 2003-04-14 | 98 | 98 | 98 | 98 | 3,000 | 196 |
| 2003-04-11 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-04-10 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2003-04-09 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-04-08 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2003-03-31 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2003-03-28 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2003-03-27 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2003-03-26 | 103 | 110 | 103 | 110 | 6,000 | 220 |
| 2003-03-13 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2003-03-11 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2003-03-06 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2003-02-27 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-02-26 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-02-25 | 100 | 100 | 100 | 100 | 9,000 | 200 |
| 2003-02-24 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2003-02-20 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-02-19 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-02-18 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2003-02-17 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-02-14 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2003-02-03 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2003-01-31 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2003-01-24 | 109 | 109 | 109 | 109 | 4,000 | 218 |
| 2003-01-22 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2003-01-21 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2003-01-20 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-01-17 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-01-16 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-01-15 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-01-14 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2003-01-09 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2003-01-08 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-01-06 | 100 | 100 | 100 | 100 | 3,000 | 200 |
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
