8076 (株)カノークス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 394 | 397 | 394 | 397 | 7,000 | 794 |
| 2006-12-27 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-12-26 | 390 | 394 | 390 | 394 | 3,000 | 788 |
| 2006-12-25 | 386 | 386 | 385 | 385 | 3,000 | 770 |
| 2006-12-22 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2006-12-21 | 383 | 383 | 383 | 383 | 4,000 | 766 |
| 2006-12-19 | 383 | 383 | 383 | 383 | 5,000 | 766 |
| 2006-12-15 | 385 | 385 | 383 | 383 | 6,000 | 766 |
| 2006-12-13 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2006-12-12 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 2006-12-11 | 372 | 378 | 372 | 378 | 8,000 | 756 |
| 2006-12-06 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2006-12-05 | 378 | 379 | 378 | 379 | 2,000 | 758 |
| 2006-12-01 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2006-11-29 | 362 | 362 | 361 | 361 | 6,000 | 722 |
| 2006-11-28 | 357 | 361 | 357 | 361 | 6,000 | 722 |
| 2006-11-27 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2006-11-22 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2006-11-21 | 341 | 341 | 341 | 341 | 3,000 | 682 |
| 2006-11-16 | 390 | 391 | 366 | 366 | 4,000 | 732 |
| 2006-11-15 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2006-11-09 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-11-01 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2006-10-30 | 378 | 378 | 378 | 378 | 6,000 | 756 |
| 2006-10-27 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2006-10-20 | 373 | 373 | 373 | 373 | 3,000 | 746 |
| 2006-10-16 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2006-10-13 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-10-06 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2006-10-05 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2006-10-04 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2006-10-02 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2006-09-29 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2006-09-28 | 385 | 390 | 385 | 390 | 6,000 | 780 |
| 2006-09-26 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2006-09-25 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2006-09-22 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2006-09-21 | 373 | 373 | 373 | 373 | 5,000 | 746 |
| 2006-09-20 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2006-09-19 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2006-09-15 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2006-09-14 | 378 | 378 | 376 | 376 | 3,000 | 752 |
| 2006-09-12 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2006-09-11 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 2006-09-08 | 380 | 380 | 378 | 378 | 2,000 | 756 |
| 2006-09-07 | 397 | 397 | 395 | 395 | 11,000 | 790 |
| 2006-09-06 | 399 | 399 | 397 | 397 | 3,000 | 794 |
| 2006-09-04 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2006-09-01 | 400 | 400 | 395 | 395 | 3,000 | 790 |
| 2006-08-30 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-28 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2006-08-25 | 386 | 386 | 386 | 386 | 4,000 | 772 |
| 2006-08-23 | 386 | 386 | 386 | 386 | 3,000 | 772 |
| 2006-08-18 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2006-08-16 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2006-08-15 | 367 | 370 | 367 | 370 | 7,000 | 740 |
| 2006-08-09 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2006-08-08 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2006-08-04 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-08-02 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2006-08-01 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-07-28 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-07-27 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2006-07-26 | 381 | 390 | 381 | 390 | 3,000 | 780 |
| 2006-07-25 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2006-07-24 | 386 | 386 | 380 | 380 | 9,000 | 760 |
| 2006-07-21 | 394 | 394 | 382 | 382 | 8,000 | 764 |
| 2006-07-20 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2006-07-18 | 390 | 390 | 382 | 382 | 8,000 | 764 |
| 2006-07-14 | 395 | 395 | 390 | 390 | 4,000 | 780 |
| 2006-07-13 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-07-11 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2006-07-10 | 402 | 404 | 400 | 404 | 4,000 | 808 |
| 2006-07-05 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2006-07-04 | 409 | 412 | 409 | 412 | 6,000 | 824 |
| 2006-06-30 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2006-06-27 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2006-06-23 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2006-06-22 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2006-06-20 | 410 | 410 | 405 | 405 | 3,000 | 810 |
| 2006-06-19 | 410 | 415 | 410 | 415 | 4,000 | 830 |
| 2006-06-16 | 408 | 410 | 406 | 410 | 8,000 | 820 |
| 2006-06-15 | 385 | 398 | 385 | 398 | 5,000 | 796 |
| 2006-06-14 | 373 | 380 | 373 | 380 | 8,000 | 760 |
| 2006-06-12 | 370 | 374 | 370 | 374 | 4,000 | 748 |
| 2006-06-09 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2006-06-08 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2006-06-06 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-06-02 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 2006-06-01 | 385 | 385 | 375 | 375 | 2,000 | 750 |
| 2006-05-31 | 400 | 400 | 385 | 385 | 10,000 | 770 |
| 2006-05-30 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2006-05-26 | 406 | 406 | 405 | 405 | 5,000 | 810 |
| 2006-05-25 | 406 | 406 | 405 | 405 | 7,000 | 810 |
| 2006-05-24 | 405 | 407 | 405 | 405 | 4,000 | 810 |
| 2006-05-23 | 404 | 404 | 400 | 400 | 3,000 | 800 |
| 2006-05-22 | 406 | 407 | 404 | 404 | 10,000 | 808 |
| 2006-05-19 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2006-05-17 | 410 | 410 | 410 | 410 | 8,000 | 820 |
| 2006-05-16 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2006-05-15 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2006-05-12 | 422 | 422 | 410 | 410 | 8,000 | 820 |
| 2006-05-11 | 422 | 422 | 422 | 422 | 2,000 | 844 |
| 2006-05-10 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2006-05-09 | 435 | 435 | 430 | 430 | 2,000 | 860 |
| 2006-05-01 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2006-04-26 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2006-04-25 | 425 | 425 | 420 | 420 | 4,000 | 840 |
| 2006-04-21 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2006-04-20 | 428 | 428 | 423 | 423 | 3,000 | 846 |
| 2006-04-19 | 423 | 423 | 423 | 423 | 2,000 | 846 |
| 2006-04-17 | 448 | 448 | 438 | 438 | 4,000 | 876 |
| 2006-04-14 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2006-04-12 | 433 | 433 | 432 | 432 | 5,000 | 864 |
| 2006-04-10 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-04-07 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2006-04-06 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2006-04-05 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2006-04-03 | 450 | 465 | 450 | 465 | 6,000 | 930 |
| 2006-03-31 | 460 | 465 | 460 | 465 | 5,000 | 930 |
| 2006-03-30 | 450 | 456 | 445 | 455 | 9,000 | 910 |
| 2006-03-29 | 440 | 445 | 440 | 445 | 13,000 | 890 |
| 2006-03-28 | 440 | 440 | 437 | 440 | 6,000 | 880 |
| 2006-03-24 | 436 | 440 | 436 | 440 | 11,000 | 880 |
| 2006-03-23 | 430 | 431 | 430 | 431 | 16,000 | 862 |
| 2006-03-22 | 428 | 430 | 427 | 428 | 13,000 | 856 |
| 2006-03-20 | 435 | 435 | 427 | 427 | 14,000 | 854 |
| 2006-03-16 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2006-03-13 | 435 | 445 | 435 | 445 | 5,000 | 890 |
| 2006-03-10 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2006-03-09 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2006-03-08 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2006-03-02 | 450 | 450 | 442 | 442 | 3,000 | 884 |
| 2006-03-01 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2006-02-28 | 465 | 465 | 455 | 455 | 6,000 | 910 |
| 2006-02-27 | 452 | 452 | 452 | 452 | 3,000 | 904 |
| 2006-02-24 | 470 | 470 | 445 | 450 | 5,000 | 900 |
| 2006-02-23 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2006-02-22 | 421 | 440 | 421 | 440 | 8,000 | 880 |
| 2006-02-21 | 415 | 421 | 415 | 421 | 3,000 | 842 |
| 2006-02-20 | 421 | 421 | 421 | 421 | 5,000 | 842 |
| 2006-02-17 | 438 | 441 | 438 | 440 | 5,000 | 880 |
| 2006-02-16 | 445 | 445 | 437 | 437 | 7,000 | 874 |
| 2006-02-15 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2006-02-14 | 457 | 458 | 457 | 457 | 8,000 | 914 |
| 2006-02-13 | 486 | 486 | 466 | 466 | 11,000 | 932 |
| 2006-02-10 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2006-02-09 | 496 | 499 | 490 | 490 | 7,000 | 980 |
| 2006-02-08 | 500 | 502 | 500 | 500 | 12,000 | 1,000 |
| 2006-02-07 | 500 | 502 | 500 | 502 | 16,000 | 1,004 |
| 2006-02-06 | 495 | 495 | 487 | 487 | 5,000 | 974 |
| 2006-02-03 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2006-02-01 | 493 | 495 | 485 | 485 | 6,000 | 970 |
| 2006-01-31 | 493 | 493 | 490 | 493 | 7,000 | 986 |
| 2006-01-30 | 495 | 495 | 495 | 495 | 6,000 | 990 |
| 2006-01-27 | 485 | 485 | 480 | 480 | 4,000 | 960 |
| 2006-01-26 | 470 | 484 | 470 | 484 | 22,000 | 968 |
| 2006-01-25 | 455 | 470 | 455 | 470 | 10,000 | 940 |
| 2006-01-24 | 440 | 450 | 440 | 450 | 6,000 | 900 |
| 2006-01-23 | 445 | 445 | 430 | 440 | 12,000 | 880 |
| 2006-01-20 | 460 | 460 | 460 | 460 | 8,000 | 920 |
| 2006-01-19 | 420 | 460 | 420 | 460 | 26,000 | 920 |
| 2006-01-18 | 485 | 485 | 445 | 445 | 13,000 | 890 |
| 2006-01-17 | 490 | 490 | 482 | 482 | 10,000 | 964 |
| 2006-01-16 | 489 | 490 | 486 | 490 | 13,000 | 980 |
| 2006-01-13 | 489 | 490 | 488 | 488 | 7,000 | 976 |
| 2006-01-12 | 480 | 488 | 480 | 488 | 7,000 | 976 |
| 2006-01-11 | 499 | 499 | 480 | 485 | 17,000 | 970 |
| 2006-01-10 | 494 | 498 | 494 | 495 | 4,000 | 990 |
| 2006-01-06 | 497 | 500 | 491 | 491 | 13,000 | 982 |
| 2006-01-05 | 485 | 497 | 481 | 497 | 5,000 | 994 |
| 2006-01-04 | 480 | 481 | 480 | 480 | 4,000 | 960 |
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
