8076 (株)カノークス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2009-12-28 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2009-12-25 | 159 | 162 | 159 | 162 | 3,000 | 324 |
| 2009-12-21 | 158 | 158 | 158 | 158 | 4,000 | 316 |
| 2009-12-18 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2009-12-15 | 155 | 157 | 155 | 157 | 3,000 | 314 |
| 2009-12-14 | 155 | 155 | 155 | 155 | 4,000 | 310 |
| 2009-12-08 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2009-12-07 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2009-12-04 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2009-12-03 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2009-11-19 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2009-11-17 | 149 | 149 | 149 | 149 | 3,000 | 298 |
| 2009-11-13 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2009-11-12 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2009-11-05 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2009-10-29 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2009-10-28 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2009-10-23 | 156 | 156 | 156 | 156 | 4,000 | 312 |
| 2009-10-20 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2009-10-15 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2009-10-07 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2009-09-30 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2009-09-29 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2009-09-28 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2009-09-17 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2009-09-16 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2009-09-14 | 152 | 152 | 152 | 152 | 10,000 | 304 |
| 2009-09-11 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2009-09-09 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2009-09-03 | 160 | 160 | 155 | 155 | 7,000 | 310 |
| 2009-09-02 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2009-08-26 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2009-08-25 | 156 | 160 | 156 | 160 | 2,000 | 320 |
| 2009-08-19 | 156 | 156 | 156 | 156 | 3,000 | 312 |
| 2009-08-10 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2009-08-05 | 160 | 164 | 160 | 164 | 4,000 | 328 |
| 2009-08-04 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2009-07-30 | 159 | 160 | 159 | 160 | 3,000 | 320 |
| 2009-07-24 | 170 | 170 | 170 | 170 | 20,000 | 340 |
| 2009-07-23 | 161 | 170 | 161 | 170 | 8,000 | 340 |
| 2009-07-16 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-07-10 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-07-09 | 160 | 160 | 155 | 155 | 5,000 | 310 |
| 2009-07-06 | 164 | 164 | 162 | 162 | 8,000 | 324 |
| 2009-07-01 | 162 | 162 | 162 | 162 | 5,000 | 324 |
| 2009-06-30 | 162 | 162 | 161 | 161 | 4,000 | 322 |
| 2009-06-26 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2009-06-25 | 162 | 162 | 162 | 162 | 5,000 | 324 |
| 2009-06-22 | 163 | 163 | 162 | 162 | 2,000 | 324 |
| 2009-06-17 | 166 | 166 | 162 | 162 | 2,000 | 324 |
| 2009-06-16 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-06-15 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-06-11 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2009-06-10 | 175 | 175 | 170 | 170 | 3,000 | 340 |
| 2009-06-09 | 174 | 174 | 174 | 174 | 4,000 | 348 |
| 2009-06-08 | 167 | 170 | 167 | 170 | 16,000 | 340 |
| 2009-06-05 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2009-06-03 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2009-06-02 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-05-29 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2009-05-28 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2009-05-27 | 154 | 154 | 154 | 154 | 3,000 | 308 |
| 2009-05-25 | 155 | 155 | 154 | 154 | 5,000 | 308 |
| 2009-05-22 | 153 | 154 | 153 | 154 | 2,000 | 308 |
| 2009-05-19 | 148 | 148 | 148 | 148 | 7,000 | 296 |
| 2009-05-18 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-05-15 | 150 | 150 | 150 | 150 | 6,000 | 300 |
| 2009-05-13 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2009-05-12 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-05-11 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2009-04-28 | 159 | 159 | 159 | 159 | 3,000 | 318 |
| 2009-04-27 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2009-04-22 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-04-17 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2009-04-16 | 158 | 158 | 156 | 156 | 3,000 | 312 |
| 2009-04-14 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2009-04-13 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-04-07 | 150 | 150 | 150 | 150 | 16,000 | 300 |
| 2009-04-03 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2009-03-30 | 152 | 152 | 148 | 148 | 5,000 | 296 |
| 2009-03-27 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2009-03-26 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-03-25 | 160 | 162 | 160 | 161 | 9,000 | 322 |
| 2009-03-24 | 155 | 160 | 155 | 160 | 6,000 | 320 |
| 2009-03-23 | 159 | 159 | 149 | 149 | 6,000 | 298 |
| 2009-03-19 | 159 | 160 | 159 | 160 | 6,000 | 320 |
| 2009-03-18 | 155 | 156 | 155 | 155 | 10,000 | 310 |
| 2009-03-17 | 148 | 152 | 147 | 152 | 3,000 | 304 |
| 2009-03-10 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2009-03-06 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2009-02-27 | 150 | 151 | 150 | 151 | 3,000 | 302 |
| 2009-02-26 | 151 | 151 | 151 | 151 | 5,000 | 302 |
| 2009-02-25 | 151 | 151 | 151 | 151 | 3,000 | 302 |
| 2009-02-20 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2009-02-18 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-02-16 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-02-12 | 158 | 158 | 153 | 153 | 2,000 | 306 |
| 2009-02-06 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2009-02-05 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2009-02-02 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2009-01-30 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2009-01-27 | 169 | 169 | 160 | 165 | 6,000 | 330 |
| 2009-01-23 | 184 | 184 | 169 | 169 | 5,000 | 338 |
| 2009-01-07 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2009-01-06 | 170 | 170 | 170 | 170 | 3,000 | 340 |
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
