8076 (株)カノークス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 179 | 179 | 179 | 179 | 7,000 | 358 |
| 2008-12-25 | 171 | 179 | 171 | 179 | 3,000 | 358 |
| 2008-12-24 | 166 | 175 | 166 | 170 | 7,000 | 340 |
| 2008-12-17 | 188 | 188 | 185 | 185 | 3,000 | 370 |
| 2008-12-15 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2008-12-11 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2008-11-25 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2008-11-21 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2008-11-10 | 201 | 215 | 200 | 215 | 3,000 | 430 |
| 2008-11-07 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2008-10-29 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-10-28 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2008-10-24 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2008-10-21 | 203 | 204 | 203 | 204 | 20,000 | 408 |
| 2008-10-20 | 204 | 204 | 204 | 204 | 4,000 | 408 |
| 2008-10-16 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2008-10-15 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2008-10-10 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2008-10-09 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2008-10-08 | 245 | 245 | 204 | 204 | 4,000 | 408 |
| 2008-10-03 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2008-10-02 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2008-09-30 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2008-09-26 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2008-09-25 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2008-09-24 | 280 | 285 | 280 | 285 | 2,000 | 570 |
| 2008-09-19 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2008-09-12 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2008-09-09 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2008-09-03 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2008-08-28 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2008-08-25 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2008-08-20 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2008-08-04 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2008-08-01 | 330 | 339 | 330 | 330 | 3,000 | 660 |
| 2008-07-31 | 317 | 320 | 317 | 320 | 2,000 | 640 |
| 2008-07-29 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2008-07-28 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2008-07-25 | 305 | 310 | 305 | 310 | 6,000 | 620 |
| 2008-07-24 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2008-07-23 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-07-15 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2008-07-04 | 306 | 306 | 305 | 305 | 2,000 | 610 |
| 2008-07-03 | 317 | 317 | 317 | 317 | 2,000 | 634 |
| 2008-06-30 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2008-06-27 | 320 | 320 | 315 | 315 | 5,000 | 630 |
| 2008-06-25 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2008-06-24 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-06-09 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2008-06-06 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-06-05 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-06-04 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2008-06-02 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-05-29 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2008-05-26 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2008-05-23 | 329 | 330 | 329 | 330 | 3,000 | 660 |
| 2008-05-20 | 324 | 324 | 324 | 324 | 2,000 | 648 |
| 2008-05-19 | 325 | 330 | 325 | 325 | 27,000 | 650 |
| 2008-05-16 | 317 | 325 | 316 | 325 | 3,000 | 650 |
| 2008-05-12 | 300 | 306 | 300 | 306 | 5,000 | 612 |
| 2008-05-09 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-05-02 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2008-04-28 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2008-04-07 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-03-18 | 329 | 329 | 329 | 329 | 2,000 | 658 |
| 2008-02-29 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2008-02-28 | 342 | 342 | 342 | 342 | 3,000 | 684 |
| 2008-02-26 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2008-02-21 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2008-02-19 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2008-02-14 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2008-01-30 | 341 | 341 | 330 | 330 | 13,000 | 660 |
| 2008-01-25 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-01-22 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2008-01-21 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2008-01-11 | 340 | 345 | 340 | 345 | 2,000 | 690 |
| 2008-01-10 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-01-07 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2008-01-04 | 360 | 360 | 360 | 360 | 6,000 | 720 |
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
