8076 (株)カノークス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2010-12-29 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2010-12-28 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2010-12-24 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2010-12-22 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2010-12-21 | 210 | 210 | 203 | 210 | 13,000 | 420 |
| 2010-12-20 | 214 | 214 | 210 | 210 | 14,000 | 420 |
| 2010-12-17 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2010-12-16 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2010-12-15 | 216 | 216 | 216 | 216 | 5,000 | 432 |
| 2010-12-10 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2010-12-09 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2010-12-06 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2010-12-03 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2010-12-02 | 216 | 218 | 216 | 218 | 6,000 | 436 |
| 2010-11-29 | 216 | 216 | 213 | 213 | 2,000 | 426 |
| 2010-11-26 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2010-11-25 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2010-11-22 | 203 | 216 | 203 | 216 | 3,000 | 432 |
| 2010-11-19 | 197 | 217 | 197 | 209 | 4,000 | 418 |
| 2010-11-15 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2010-11-11 | 218 | 218 | 210 | 210 | 4,000 | 420 |
| 2010-11-08 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2010-11-05 | 212 | 217 | 212 | 217 | 2,000 | 434 |
| 2010-11-01 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2010-10-25 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2010-10-21 | 204 | 204 | 204 | 204 | 7,000 | 408 |
| 2010-10-15 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2010-10-13 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2010-10-08 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2010-10-05 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2010-10-01 | 215 | 228 | 215 | 228 | 5,000 | 456 |
| 2010-09-30 | 215 | 215 | 215 | 215 | 4,000 | 430 |
| 2010-09-29 | 211 | 235 | 211 | 235 | 5,000 | 470 |
| 2010-09-28 | 209 | 212 | 209 | 212 | 2,000 | 424 |
| 2010-09-27 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2010-09-24 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2010-09-13 | 209 | 218 | 209 | 218 | 4,000 | 436 |
| 2010-09-08 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2010-09-06 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2010-09-03 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2010-08-25 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2010-08-10 | 190 | 228 | 190 | 228 | 15,000 | 456 |
| 2010-07-30 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2010-07-29 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2010-07-28 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2010-07-27 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-07-26 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2010-07-23 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2010-07-22 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-07-15 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2010-06-25 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2010-06-10 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2010-06-04 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2010-06-01 | 221 | 245 | 215 | 245 | 5,000 | 490 |
| 2010-05-28 | 235 | 245 | 235 | 245 | 3,000 | 490 |
| 2010-05-26 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2010-05-25 | 220 | 220 | 215 | 215 | 6,000 | 430 |
| 2010-05-21 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2010-05-20 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2010-05-19 | 209 | 210 | 209 | 210 | 7,000 | 420 |
| 2010-05-18 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2010-05-13 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-05-12 | 202 | 202 | 202 | 202 | 5,000 | 404 |
| 2010-05-11 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2010-05-06 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2010-04-30 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-04-27 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-04-26 | 196 | 200 | 196 | 200 | 9,000 | 400 |
| 2010-04-23 | 195 | 200 | 195 | 196 | 21,000 | 392 |
| 2010-04-21 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2010-04-20 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2010-04-15 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-04-13 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2010-03-31 | 175 | 175 | 171 | 171 | 2,000 | 342 |
| 2010-03-29 | 196 | 196 | 190 | 190 | 12,000 | 380 |
| 2010-03-26 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2010-03-24 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2010-03-23 | 186 | 187 | 186 | 187 | 4,000 | 374 |
| 2010-03-18 | 174 | 174 | 170 | 170 | 2,000 | 340 |
| 2010-03-17 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2010-03-15 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2010-03-09 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2010-03-05 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2010-02-26 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2010-02-25 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2010-02-24 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2010-02-23 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2010-02-17 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2010-02-12 | 159 | 160 | 159 | 160 | 2,000 | 320 |
| 2010-02-10 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2010-02-09 | 165 | 169 | 165 | 169 | 6,000 | 338 |
| 2010-02-08 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2010-02-05 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2010-02-04 | 159 | 159 | 158 | 158 | 3,000 | 316 |
| 2010-02-03 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2010-02-02 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2010-01-25 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2010-01-19 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2010-01-18 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2010-01-15 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2010-01-13 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2010-01-08 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2010-01-07 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2010-01-05 | 158 | 158 | 158 | 158 | 1,000 | 316 |
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
