8076 (株)カノークス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 285 | 285 | 285 | 285 | 8,000 | 570 |
| 2004-12-27 | 290 | 290 | 286 | 286 | 2,000 | 572 |
| 2004-12-24 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2004-12-22 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2004-12-21 | 284 | 285 | 284 | 285 | 2,000 | 570 |
| 2004-12-20 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2004-12-17 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2004-12-16 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2004-12-15 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2004-12-14 | 276 | 279 | 276 | 279 | 4,000 | 558 |
| 2004-12-13 | 276 | 280 | 275 | 280 | 4,000 | 560 |
| 2004-12-10 | 271 | 275 | 271 | 275 | 3,000 | 550 |
| 2004-12-09 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2004-12-08 | 283 | 292 | 270 | 275 | 7,000 | 550 |
| 2004-12-07 | 285 | 298 | 285 | 293 | 17,000 | 586 |
| 2004-12-06 | 267 | 284 | 267 | 284 | 8,000 | 568 |
| 2004-12-03 | 259 | 262 | 259 | 262 | 15,000 | 524 |
| 2004-12-02 | 250 | 259 | 250 | 259 | 3,000 | 518 |
| 2004-12-01 | 245 | 250 | 245 | 250 | 34,000 | 500 |
| 2004-11-30 | 233 | 235 | 233 | 235 | 3,000 | 470 |
| 2004-11-29 | 233 | 233 | 233 | 233 | 5,000 | 466 |
| 2004-11-26 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2004-11-25 | 232 | 232 | 230 | 230 | 15,000 | 460 |
| 2004-11-16 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2004-11-12 | 230 | 230 | 230 | 230 | 8,000 | 460 |
| 2004-11-10 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2004-11-08 | 231 | 235 | 231 | 235 | 8,000 | 470 |
| 2004-10-25 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2004-10-07 | 221 | 221 | 221 | 221 | 5,000 | 442 |
| 2004-10-06 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2004-10-04 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2004-10-01 | 219 | 220 | 219 | 220 | 5,000 | 440 |
| 2004-09-24 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2004-09-16 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2004-09-14 | 222 | 230 | 222 | 230 | 4,000 | 460 |
| 2004-09-13 | 230 | 230 | 210 | 210 | 2,000 | 420 |
| 2004-09-10 | 225 | 230 | 225 | 230 | 4,000 | 460 |
| 2004-09-09 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2004-09-07 | 230 | 230 | 230 | 230 | 7,000 | 460 |
| 2004-09-06 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2004-08-30 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-08-25 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2004-08-23 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2004-08-20 | 185 | 190 | 185 | 190 | 2,000 | 380 |
| 2004-08-10 | 183 | 183 | 182 | 182 | 6,000 | 364 |
| 2004-08-09 | 195 | 195 | 180 | 182 | 8,000 | 364 |
| 2004-08-06 | 196 | 196 | 190 | 190 | 13,000 | 380 |
| 2004-08-04 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2004-08-03 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2004-08-02 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2004-07-30 | 193 | 193 | 190 | 190 | 6,000 | 380 |
| 2004-07-23 | 189 | 199 | 189 | 199 | 4,000 | 398 |
| 2004-07-13 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2004-07-12 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2004-07-07 | 183 | 183 | 183 | 183 | 4,000 | 366 |
| 2004-07-06 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2004-06-30 | 185 | 185 | 183 | 183 | 3,000 | 366 |
| 2004-06-29 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2004-06-25 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2004-06-22 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2004-06-21 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2004-06-16 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2004-06-15 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2004-06-03 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2004-06-02 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2004-05-31 | 200 | 200 | 190 | 191 | 6,000 | 382 |
| 2004-05-26 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2004-05-25 | 211 | 211 | 210 | 210 | 5,000 | 420 |
| 2004-05-24 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2004-05-21 | 213 | 218 | 213 | 218 | 7,000 | 436 |
| 2004-05-19 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2004-05-17 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2004-05-11 | 215 | 225 | 215 | 225 | 3,000 | 450 |
| 2004-05-07 | 249 | 249 | 249 | 249 | 3,000 | 498 |
| 2004-04-30 | 253 | 253 | 253 | 253 | 5,000 | 506 |
| 2004-04-23 | 235 | 258 | 235 | 258 | 8,000 | 516 |
| 2004-04-21 | 230 | 240 | 230 | 240 | 2,000 | 480 |
| 2004-04-20 | 229 | 229 | 229 | 229 | 2,000 | 458 |
| 2004-04-19 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2004-04-16 | 230 | 230 | 230 | 230 | 11,000 | 460 |
| 2004-04-14 | 225 | 235 | 225 | 235 | 2,000 | 470 |
| 2004-04-13 | 235 | 240 | 235 | 240 | 3,000 | 480 |
| 2004-04-12 | 245 | 245 | 240 | 240 | 3,000 | 480 |
| 2004-04-09 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2004-04-08 | 240 | 240 | 240 | 240 | 6,000 | 480 |
| 2004-04-07 | 244 | 244 | 244 | 244 | 5,000 | 488 |
| 2004-04-05 | 245 | 245 | 245 | 245 | 5,000 | 490 |
| 2004-04-02 | 219 | 225 | 219 | 225 | 7,000 | 450 |
| 2004-04-01 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2004-03-31 | 219 | 220 | 219 | 220 | 3,000 | 440 |
| 2004-03-30 | 215 | 220 | 205 | 220 | 5,000 | 440 |
| 2004-03-29 | 200 | 220 | 200 | 220 | 10,000 | 440 |
| 2004-03-26 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2004-03-25 | 178 | 178 | 177 | 178 | 11,000 | 356 |
| 2004-03-24 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2004-03-22 | 164 | 168 | 164 | 168 | 7,000 | 336 |
| 2004-03-18 | 163 | 163 | 163 | 163 | 2,000 | 326 |
| 2004-03-16 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2004-03-15 | 163 | 163 | 163 | 163 | 4,000 | 326 |
| 2004-03-10 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2004-03-08 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2004-03-05 | 160 | 160 | 159 | 159 | 4,000 | 318 |
| 2004-03-02 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2004-03-01 | 157 | 160 | 157 | 160 | 7,000 | 320 |
| 2004-02-27 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2004-02-26 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2004-02-25 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2004-02-18 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2004-02-17 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2004-02-16 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2004-01-27 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2004-01-26 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2004-01-23 | 150 | 154 | 150 | 154 | 7,000 | 308 |
| 2004-01-22 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2004-01-19 | 154 | 154 | 149 | 149 | 11,000 | 298 |
| 2004-01-08 | 154 | 154 | 154 | 154 | 13,000 | 308 |
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
