8076 (株)カノークス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 480 | 489 | 475 | 480 | 10,000 | 960 |
| 2005-12-29 | 465 | 479 | 465 | 478 | 15,000 | 956 |
| 2005-12-28 | 459 | 465 | 459 | 465 | 4,000 | 930 |
| 2005-12-27 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2005-12-26 | 457 | 470 | 457 | 460 | 12,000 | 920 |
| 2005-12-22 | 452 | 457 | 452 | 457 | 5,000 | 914 |
| 2005-12-21 | 453 | 453 | 451 | 452 | 7,000 | 904 |
| 2005-12-20 | 460 | 460 | 453 | 453 | 8,000 | 906 |
| 2005-12-19 | 447 | 450 | 447 | 450 | 5,000 | 900 |
| 2005-12-16 | 446 | 449 | 445 | 445 | 11,000 | 890 |
| 2005-12-15 | 451 | 451 | 444 | 449 | 13,000 | 898 |
| 2005-12-14 | 452 | 452 | 450 | 450 | 17,000 | 900 |
| 2005-12-13 | 450 | 450 | 450 | 450 | 17,000 | 900 |
| 2005-12-12 | 441 | 450 | 441 | 445 | 21,000 | 890 |
| 2005-12-09 | 444 | 449 | 444 | 445 | 10,000 | 890 |
| 2005-12-08 | 439 | 444 | 439 | 444 | 7,000 | 888 |
| 2005-12-07 | 437 | 439 | 437 | 437 | 23,000 | 874 |
| 2005-12-06 | 430 | 435 | 430 | 435 | 2,000 | 870 |
| 2005-12-05 | 430 | 434 | 430 | 430 | 31,000 | 860 |
| 2005-12-01 | 430 | 430 | 421 | 428 | 35,000 | 856 |
| 2005-11-30 | 434 | 435 | 432 | 432 | 11,000 | 864 |
| 2005-11-29 | 430 | 433 | 430 | 433 | 2,000 | 866 |
| 2005-11-28 | 430 | 431 | 430 | 430 | 35,000 | 860 |
| 2005-11-25 | 440 | 440 | 430 | 430 | 19,000 | 860 |
| 2005-11-24 | 450 | 450 | 430 | 440 | 33,000 | 880 |
| 2005-11-22 | 454 | 459 | 441 | 441 | 48,000 | 882 |
| 2005-11-21 | 415 | 425 | 415 | 424 | 8,000 | 848 |
| 2005-11-18 | 415 | 416 | 411 | 415 | 10,000 | 830 |
| 2005-11-17 | 425 | 425 | 415 | 415 | 17,000 | 830 |
| 2005-11-16 | 422 | 425 | 420 | 425 | 11,000 | 850 |
| 2005-11-15 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2005-11-14 | 443 | 443 | 435 | 435 | 10,000 | 870 |
| 2005-11-11 | 433 | 448 | 433 | 448 | 10,000 | 896 |
| 2005-11-10 | 459 | 459 | 440 | 440 | 20,000 | 880 |
| 2005-11-09 | 445 | 464 | 435 | 464 | 28,000 | 928 |
| 2005-11-08 | 421 | 448 | 421 | 448 | 76,000 | 896 |
| 2005-11-07 | 421 | 431 | 411 | 431 | 89,000 | 862 |
| 2005-11-04 | 351 | 351 | 351 | 351 | 4,000 | 702 |
| 2005-11-02 | 347 | 352 | 347 | 350 | 16,000 | 700 |
| 2005-11-01 | 345 | 347 | 342 | 347 | 6,000 | 694 |
| 2005-10-31 | 336 | 341 | 336 | 341 | 8,000 | 682 |
| 2005-10-28 | 336 | 338 | 336 | 338 | 3,000 | 676 |
| 2005-10-27 | 336 | 336 | 336 | 336 | 3,000 | 672 |
| 2005-10-26 | 336 | 336 | 336 | 336 | 2,000 | 672 |
| 2005-10-25 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2005-10-21 | 335 | 335 | 332 | 335 | 6,000 | 670 |
| 2005-10-20 | 339 | 340 | 339 | 340 | 8,000 | 680 |
| 2005-10-19 | 340 | 340 | 340 | 340 | 6,000 | 680 |
| 2005-10-14 | 346 | 346 | 343 | 343 | 4,000 | 686 |
| 2005-10-13 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2005-10-11 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2005-10-07 | 351 | 351 | 350 | 350 | 6,000 | 700 |
| 2005-10-06 | 350 | 350 | 349 | 350 | 5,000 | 700 |
| 2005-10-05 | 356 | 356 | 351 | 351 | 9,000 | 702 |
| 2005-10-04 | 351 | 355 | 351 | 351 | 7,000 | 702 |
| 2005-10-03 | 350 | 350 | 347 | 350 | 21,000 | 700 |
| 2005-09-30 | 344 | 349 | 344 | 347 | 9,000 | 694 |
| 2005-09-29 | 342 | 344 | 342 | 343 | 17,000 | 686 |
| 2005-09-28 | 343 | 343 | 341 | 342 | 12,000 | 684 |
| 2005-09-27 | 344 | 344 | 343 | 343 | 5,000 | 686 |
| 2005-09-26 | 341 | 343 | 341 | 341 | 3,000 | 682 |
| 2005-09-22 | 340 | 340 | 336 | 340 | 8,000 | 680 |
| 2005-09-21 | 345 | 345 | 338 | 340 | 16,000 | 680 |
| 2005-09-20 | 343 | 345 | 340 | 341 | 14,000 | 682 |
| 2005-09-16 | 340 | 345 | 338 | 338 | 13,000 | 676 |
| 2005-09-15 | 340 | 340 | 334 | 340 | 12,000 | 680 |
| 2005-09-14 | 340 | 343 | 338 | 338 | 11,000 | 676 |
| 2005-09-13 | 340 | 340 | 339 | 339 | 5,000 | 678 |
| 2005-09-12 | 347 | 347 | 338 | 338 | 20,000 | 676 |
| 2005-09-09 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2005-09-08 | 336 | 336 | 326 | 332 | 14,000 | 664 |
| 2005-09-07 | 333 | 338 | 333 | 335 | 7,000 | 670 |
| 2005-09-06 | 340 | 340 | 331 | 331 | 23,000 | 662 |
| 2005-09-05 | 331 | 345 | 331 | 340 | 51,000 | 680 |
| 2005-09-02 | 312 | 312 | 308 | 308 | 13,000 | 616 |
| 2005-09-01 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2005-08-31 | 315 | 315 | 312 | 312 | 4,000 | 624 |
| 2005-08-30 | 308 | 310 | 308 | 310 | 2,000 | 620 |
| 2005-08-29 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2005-08-25 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2005-08-24 | 311 | 311 | 308 | 309 | 8,000 | 618 |
| 2005-08-23 | 310 | 310 | 310 | 310 | 8,000 | 620 |
| 2005-08-22 | 310 | 316 | 310 | 310 | 10,000 | 620 |
| 2005-08-19 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2005-08-17 | 305 | 309 | 305 | 309 | 4,000 | 618 |
| 2005-08-16 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2005-08-15 | 305 | 305 | 301 | 305 | 7,000 | 610 |
| 2005-08-12 | 300 | 302 | 300 | 302 | 5,000 | 604 |
| 2005-08-11 | 308 | 309 | 308 | 308 | 5,000 | 616 |
| 2005-08-10 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2005-08-08 | 268 | 312 | 263 | 312 | 8,000 | 624 |
| 2005-08-05 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2005-08-04 | 315 | 315 | 313 | 313 | 11,000 | 626 |
| 2005-08-03 | 310 | 320 | 308 | 314 | 18,000 | 628 |
| 2005-08-02 | 302 | 320 | 302 | 310 | 17,000 | 620 |
| 2005-07-28 | 265 | 277 | 265 | 277 | 3,000 | 554 |
| 2005-07-26 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2005-07-25 | 263 | 265 | 258 | 258 | 22,000 | 516 |
| 2005-07-22 | 265 | 265 | 264 | 264 | 2,000 | 528 |
| 2005-07-19 | 269 | 269 | 266 | 266 | 4,000 | 532 |
| 2005-07-15 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2005-07-13 | 268 | 270 | 268 | 270 | 2,000 | 540 |
| 2005-07-12 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-07-11 | 273 | 273 | 271 | 271 | 17,000 | 542 |
| 2005-07-08 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2005-07-06 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2005-07-05 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2005-06-30 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2005-06-29 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2005-06-28 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2005-06-27 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2005-06-24 | 285 | 286 | 285 | 286 | 2,000 | 572 |
| 2005-06-23 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2005-06-22 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2005-06-21 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2005-06-20 | 284 | 284 | 284 | 284 | 5,000 | 568 |
| 2005-06-17 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2005-06-14 | 286 | 286 | 284 | 285 | 6,000 | 570 |
| 2005-06-13 | 286 | 286 | 286 | 286 | 7,000 | 572 |
| 2005-06-10 | 286 | 286 | 286 | 286 | 5,000 | 572 |
| 2005-06-08 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2005-06-07 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2005-06-06 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2005-06-03 | 284 | 284 | 284 | 284 | 4,000 | 568 |
| 2005-06-02 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2005-05-26 | 284 | 284 | 284 | 284 | 6,000 | 568 |
| 2005-05-25 | 294 | 294 | 284 | 284 | 18,000 | 568 |
| 2005-05-24 | 311 | 311 | 291 | 291 | 22,000 | 582 |
| 2005-05-23 | 321 | 325 | 321 | 325 | 5,000 | 650 |
| 2005-05-19 | 315 | 320 | 312 | 312 | 5,000 | 624 |
| 2005-05-18 | 320 | 320 | 320 | 320 | 6,000 | 640 |
| 2005-05-17 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2005-05-16 | 332 | 332 | 320 | 320 | 19,000 | 640 |
| 2005-05-13 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2005-05-12 | 322 | 328 | 322 | 325 | 10,000 | 650 |
| 2005-05-11 | 336 | 345 | 320 | 325 | 51,000 | 650 |
| 2005-05-10 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2005-05-09 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2005-05-06 | 320 | 320 | 310 | 310 | 3,000 | 620 |
| 2005-04-27 | 325 | 330 | 325 | 330 | 8,000 | 660 |
| 2005-04-26 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2005-04-25 | 328 | 328 | 311 | 326 | 3,000 | 652 |
| 2005-04-22 | 310 | 325 | 300 | 300 | 10,000 | 600 |
| 2005-04-18 | 279 | 305 | 279 | 305 | 5,000 | 610 |
| 2005-04-15 | 305 | 320 | 304 | 320 | 28,000 | 640 |
| 2005-04-14 | 310 | 310 | 305 | 310 | 7,000 | 620 |
| 2005-04-11 | 328 | 328 | 328 | 328 | 3,000 | 656 |
| 2005-04-08 | 315 | 330 | 315 | 330 | 52,000 | 660 |
| 2005-04-06 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2005-04-04 | 319 | 319 | 310 | 310 | 2,000 | 620 |
| 2005-04-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2005-03-31 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2005-03-30 | 320 | 320 | 319 | 319 | 6,000 | 638 |
| 2005-03-25 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2005-03-24 | 330 | 330 | 329 | 329 | 10,000 | 658 |
| 2005-03-23 | 330 | 330 | 318 | 320 | 8,000 | 640 |
| 2005-03-22 | 327 | 333 | 327 | 330 | 12,000 | 660 |
| 2005-03-18 | 327 | 327 | 327 | 327 | 3,000 | 654 |
| 2005-03-17 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2005-03-16 | 311 | 311 | 310 | 310 | 6,000 | 620 |
| 2005-03-15 | 317 | 317 | 311 | 311 | 2,000 | 622 |
| 2005-03-14 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2005-03-11 | 327 | 327 | 317 | 317 | 4,000 | 634 |
| 2005-03-09 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2005-03-08 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2005-03-07 | 303 | 310 | 301 | 301 | 4,000 | 602 |
| 2005-03-03 | 330 | 330 | 328 | 328 | 7,000 | 656 |
| 2005-03-02 | 328 | 330 | 327 | 328 | 15,000 | 656 |
| 2005-03-01 | 320 | 326 | 320 | 326 | 2,000 | 652 |
| 2005-02-28 | 320 | 320 | 319 | 319 | 5,000 | 638 |
| 2005-02-23 | 303 | 305 | 302 | 305 | 4,000 | 610 |
| 2005-02-22 | 302 | 304 | 302 | 302 | 3,000 | 604 |
| 2005-02-18 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2005-02-17 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2005-02-16 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2005-02-15 | 315 | 315 | 310 | 310 | 4,000 | 620 |
| 2005-02-14 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2005-02-09 | 324 | 324 | 319 | 319 | 4,000 | 638 |
| 2005-02-08 | 325 | 325 | 323 | 323 | 6,000 | 646 |
| 2005-02-07 | 327 | 327 | 317 | 325 | 17,000 | 650 |
| 2005-02-04 | 300 | 310 | 300 | 310 | 22,000 | 620 |
| 2005-02-03 | 296 | 300 | 296 | 300 | 12,000 | 600 |
| 2005-02-02 | 290 | 295 | 290 | 295 | 9,000 | 590 |
| 2005-01-31 | 290 | 290 | 285 | 285 | 2,000 | 570 |
| 2005-01-28 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2005-01-27 | 305 | 305 | 291 | 292 | 3,000 | 584 |
| 2005-01-26 | 298 | 305 | 298 | 305 | 11,000 | 610 |
| 2005-01-25 | 290 | 293 | 290 | 290 | 15,000 | 580 |
| 2005-01-21 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2005-01-17 | 278 | 285 | 278 | 285 | 3,000 | 570 |
| 2005-01-14 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2005-01-13 | 280 | 280 | 278 | 278 | 2,000 | 556 |
| 2005-01-12 | 277 | 277 | 276 | 276 | 4,000 | 552 |
| 2005-01-11 | 276 | 276 | 276 | 276 | 5,000 | 552 |
| 2005-01-07 | 273 | 283 | 273 | 275 | 10,000 | 550 |
| 2005-01-06 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2005-01-05 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2005-01-04 | 285 | 285 | 285 | 285 | 1,000 | 570 |
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
