8076 (株)カノークス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-15 | 249 | 249 | 249 | 249 | 5,000 | 498 |
| 2011-12-12 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2011-12-05 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2011-12-01 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2011-11-25 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2011-11-15 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2011-11-04 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2011-10-28 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2011-10-27 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2011-10-12 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2011-10-11 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2011-10-06 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2011-10-05 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2011-10-04 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2011-09-26 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2011-09-22 | 222 | 222 | 217 | 217 | 2,000 | 434 |
| 2011-09-16 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2011-09-12 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2011-09-06 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2011-08-29 | 221 | 221 | 221 | 221 | 3,000 | 442 |
| 2011-08-25 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2011-08-23 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2011-08-18 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2011-08-12 | 227 | 227 | 227 | 227 | 5,000 | 454 |
| 2011-08-11 | 225 | 227 | 225 | 227 | 3,000 | 454 |
| 2011-08-03 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2011-08-01 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2011-07-29 | 245 | 245 | 241 | 241 | 6,000 | 482 |
| 2011-07-28 | 241 | 246 | 240 | 241 | 12,000 | 482 |
| 2011-07-27 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2011-07-26 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2011-07-25 | 221 | 221 | 220 | 221 | 6,000 | 442 |
| 2011-07-22 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2011-07-20 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2011-07-19 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2011-07-13 | 223 | 230 | 223 | 230 | 2,000 | 460 |
| 2011-07-12 | 222 | 222 | 222 | 222 | 10,000 | 444 |
| 2011-07-08 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2011-07-06 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2011-07-05 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2011-07-04 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2011-06-28 | 223 | 223 | 223 | 223 | 3,000 | 446 |
| 2011-06-27 | 223 | 223 | 223 | 223 | 3,000 | 446 |
| 2011-06-24 | 220 | 223 | 220 | 223 | 4,000 | 446 |
| 2011-06-14 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2011-06-13 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2011-06-10 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2011-06-09 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2011-06-08 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2011-05-31 | 212 | 212 | 211 | 211 | 3,000 | 422 |
| 2011-05-27 | 218 | 218 | 214 | 214 | 2,000 | 428 |
| 2011-05-24 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2011-05-23 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2011-05-18 | 221 | 221 | 211 | 211 | 9,000 | 422 |
| 2011-05-06 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2011-05-02 | 238 | 238 | 238 | 238 | 3,000 | 476 |
| 2011-04-28 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 2011-04-27 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2011-04-26 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2011-04-25 | 245 | 245 | 245 | 245 | 5,000 | 490 |
| 2011-04-14 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2011-04-13 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2011-04-11 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2011-04-08 | 250 | 250 | 240 | 240 | 6,000 | 480 |
| 2011-04-05 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 2011-04-04 | 255 | 255 | 250 | 250 | 2,000 | 500 |
| 2011-04-01 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 2011-03-31 | 270 | 270 | 255 | 257 | 6,000 | 514 |
| 2011-03-29 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2011-03-28 | 263 | 271 | 263 | 271 | 3,000 | 542 |
| 2011-03-25 | 251 | 251 | 246 | 246 | 2,000 | 492 |
| 2011-03-24 | 284 | 284 | 284 | 284 | 6,000 | 568 |
| 2011-03-23 | 294 | 294 | 288 | 288 | 2,000 | 576 |
| 2011-03-22 | 232 | 232 | 230 | 230 | 7,000 | 460 |
| 2011-03-16 | 177 | 182 | 177 | 182 | 2,000 | 364 |
| 2011-03-15 | 210 | 210 | 184 | 200 | 11,000 | 400 |
| 2011-03-14 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2011-03-11 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2011-03-07 | 263 | 263 | 263 | 263 | 2,000 | 526 |
| 2011-03-02 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2011-02-25 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 2011-02-24 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2011-02-23 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2011-02-22 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2011-02-21 | 254 | 254 | 237 | 237 | 7,000 | 474 |
| 2011-02-18 | 262 | 262 | 246 | 246 | 3,000 | 492 |
| 2011-02-08 | 262 | 262 | 262 | 262 | 2,000 | 524 |
| 2011-02-07 | 265 | 265 | 262 | 262 | 3,000 | 524 |
| 2011-02-04 | 264 | 265 | 260 | 260 | 5,000 | 520 |
| 2011-02-03 | 248 | 248 | 248 | 248 | 5,000 | 496 |
| 2011-01-31 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2011-01-27 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2011-01-25 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2011-01-24 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2011-01-21 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2011-01-20 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2011-01-17 | 226 | 226 | 223 | 223 | 2,000 | 446 |
| 2011-01-13 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2011-01-12 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2011-01-11 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2011-01-07 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2011-01-06 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2011-01-05 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2011-01-04 | 220 | 220 | 212 | 212 | 3,000 | 424 |
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
