8076 (株)カノークス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-12-19 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2007-12-18 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2007-12-13 | 366 | 366 | 366 | 366 | 12,000 | 732 |
| 2007-12-12 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2007-12-04 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2007-11-28 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2007-11-16 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2007-11-07 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2007-11-01 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-10-31 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2007-10-30 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-10-29 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2007-10-25 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2007-10-09 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-10-02 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2007-09-28 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-09-25 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2007-09-21 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2007-09-19 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 2007-09-18 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 2007-09-14 | 375 | 385 | 375 | 385 | 2,000 | 770 |
| 2007-09-13 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-09-10 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-09-06 | 383 | 383 | 375 | 375 | 9,000 | 750 |
| 2007-09-05 | 385 | 385 | 383 | 383 | 2,000 | 766 |
| 2007-09-04 | 383 | 383 | 383 | 383 | 4,000 | 766 |
| 2007-09-03 | 391 | 393 | 378 | 378 | 6,000 | 756 |
| 2007-08-30 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2007-08-29 | 395 | 396 | 395 | 396 | 38,000 | 792 |
| 2007-08-24 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2007-08-17 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2007-08-16 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2007-08-13 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2007-08-10 | 408 | 408 | 400 | 400 | 4,000 | 800 |
| 2007-08-07 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2007-08-03 | 411 | 411 | 410 | 411 | 9,000 | 822 |
| 2007-08-01 | 413 | 413 | 412 | 412 | 2,000 | 824 |
| 2007-07-27 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2007-07-26 | 422 | 422 | 422 | 422 | 2,000 | 844 |
| 2007-07-25 | 426 | 426 | 422 | 422 | 9,000 | 844 |
| 2007-07-24 | 415 | 425 | 415 | 425 | 16,000 | 850 |
| 2007-07-23 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2007-07-20 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2007-07-19 | 414 | 416 | 414 | 416 | 7,000 | 832 |
| 2007-07-18 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2007-07-17 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2007-07-11 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2007-07-10 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2007-07-06 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2007-07-05 | 415 | 415 | 413 | 415 | 13,000 | 830 |
| 2007-07-04 | 411 | 414 | 411 | 414 | 15,000 | 828 |
| 2007-07-03 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-07-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-06-28 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2007-06-27 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2007-06-26 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2007-06-25 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2007-06-22 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2007-06-21 | 410 | 411 | 410 | 411 | 6,000 | 822 |
| 2007-06-19 | 408 | 408 | 405 | 405 | 10,000 | 810 |
| 2007-06-14 | 401 | 405 | 401 | 405 | 5,000 | 810 |
| 2007-06-13 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2007-06-12 | 398 | 400 | 398 | 400 | 3,000 | 800 |
| 2007-06-08 | 400 | 405 | 400 | 405 | 3,000 | 810 |
| 2007-06-06 | 405 | 405 | 395 | 397 | 8,000 | 794 |
| 2007-06-05 | 412 | 412 | 392 | 392 | 6,000 | 784 |
| 2007-06-04 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2007-06-01 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2007-05-30 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2007-05-29 | 407 | 407 | 407 | 407 | 3,000 | 814 |
| 2007-05-24 | 411 | 411 | 390 | 395 | 6,000 | 790 |
| 2007-05-23 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-05-22 | 405 | 410 | 405 | 410 | 7,000 | 820 |
| 2007-05-18 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2007-05-17 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2007-05-16 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2007-05-15 | 405 | 405 | 400 | 400 | 14,000 | 800 |
| 2007-05-14 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2007-05-11 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2007-05-08 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2007-05-02 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2007-04-26 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2007-04-25 | 400 | 405 | 400 | 405 | 6,000 | 810 |
| 2007-04-20 | 392 | 392 | 392 | 392 | 3,000 | 784 |
| 2007-04-19 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2007-04-18 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2007-04-16 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2007-04-06 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2007-04-02 | 420 | 420 | 405 | 405 | 3,000 | 810 |
| 2007-03-30 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-03-29 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-03-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2007-03-27 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2007-03-26 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2007-03-22 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2007-03-20 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-03-19 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2007-03-16 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-03-15 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2007-03-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2007-03-13 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2007-03-07 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2007-03-05 | 440 | 440 | 410 | 410 | 3,000 | 820 |
| 2007-03-02 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2007-03-01 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2007-02-28 | 441 | 441 | 420 | 430 | 7,000 | 860 |
| 2007-02-27 | 440 | 450 | 440 | 450 | 6,000 | 900 |
| 2007-02-26 | 435 | 440 | 435 | 440 | 12,000 | 880 |
| 2007-02-22 | 425 | 430 | 425 | 430 | 2,000 | 860 |
| 2007-02-21 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2007-02-20 | 430 | 430 | 425 | 430 | 8,000 | 860 |
| 2007-02-19 | 415 | 430 | 415 | 430 | 6,000 | 860 |
| 2007-02-16 | 409 | 409 | 409 | 409 | 5,000 | 818 |
| 2007-02-15 | 414 | 415 | 414 | 415 | 3,000 | 830 |
| 2007-02-14 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2007-02-13 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2007-02-08 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 2007-02-07 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2007-02-06 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 2007-02-05 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2007-02-02 | 400 | 405 | 400 | 405 | 8,000 | 810 |
| 2007-02-01 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2007-01-31 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2007-01-30 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-01-29 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2007-01-25 | 405 | 405 | 405 | 405 | 7,000 | 810 |
| 2007-01-24 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2007-01-23 | 398 | 399 | 398 | 399 | 2,000 | 798 |
| 2007-01-18 | 380 | 390 | 380 | 390 | 4,000 | 780 |
| 2007-01-17 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2007-01-15 | 386 | 386 | 385 | 385 | 3,000 | 770 |
| 2007-01-12 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2007-01-10 | 394 | 394 | 390 | 390 | 3,000 | 780 |
| 2007-01-09 | 390 | 395 | 390 | 395 | 2,000 | 790 |
| 2007-01-05 | 395 | 395 | 395 | 395 | 15,000 | 790 |
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
