8076 (株)カノークス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 238 | 239 | 238 | 239 | 2,000 | 478 |
| 2012-12-27 | 238 | 238 | 237 | 237 | 2,000 | 474 |
| 2012-12-26 | 234 | 236 | 234 | 236 | 5,000 | 472 |
| 2012-12-25 | 235 | 235 | 234 | 234 | 23,000 | 468 |
| 2012-12-21 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2012-12-20 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2012-12-19 | 225 | 234 | 225 | 234 | 7,000 | 468 |
| 2012-12-18 | 226 | 227 | 226 | 227 | 2,000 | 454 |
| 2012-12-17 | 225 | 226 | 225 | 225 | 6,000 | 450 |
| 2012-12-14 | 228 | 228 | 228 | 228 | 4,000 | 456 |
| 2012-12-13 | 228 | 229 | 228 | 229 | 7,000 | 458 |
| 2012-12-12 | 227 | 227 | 227 | 227 | 4,000 | 454 |
| 2012-12-11 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2012-12-10 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2012-12-07 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2012-12-06 | 227 | 227 | 227 | 227 | 3,000 | 454 |
| 2012-11-29 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2012-11-28 | 229 | 229 | 227 | 227 | 2,000 | 454 |
| 2012-11-26 | 233 | 233 | 225 | 225 | 6,000 | 450 |
| 2012-11-22 | 225 | 233 | 225 | 233 | 5,000 | 466 |
| 2012-11-21 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2012-11-20 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2012-11-19 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2012-11-16 | 229 | 229 | 229 | 229 | 2,000 | 458 |
| 2012-11-13 | 226 | 229 | 226 | 229 | 7,000 | 458 |
| 2012-11-09 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2012-11-07 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2012-11-05 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2012-10-31 | 225 | 225 | 222 | 222 | 2,000 | 444 |
| 2012-10-30 | 230 | 230 | 230 | 230 | 5,000 | 460 |
| 2012-10-29 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2012-10-26 | 225 | 230 | 225 | 230 | 6,000 | 460 |
| 2012-10-24 | 227 | 227 | 225 | 225 | 2,000 | 450 |
| 2012-10-17 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2012-10-15 | 220 | 220 | 217 | 217 | 4,000 | 434 |
| 2012-10-10 | 225 | 225 | 224 | 224 | 2,000 | 448 |
| 2012-10-05 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2012-10-02 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2012-09-28 | 226 | 227 | 226 | 227 | 2,000 | 454 |
| 2012-09-25 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2012-09-24 | 227 | 233 | 227 | 233 | 2,000 | 466 |
| 2012-09-20 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2012-09-19 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2012-09-14 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2012-09-12 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2012-09-11 | 233 | 233 | 233 | 233 | 4,000 | 466 |
| 2012-09-07 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2012-09-05 | 250 | 250 | 250 | 250 | 11,000 | 500 |
| 2012-08-31 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2012-08-30 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2012-08-29 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2012-08-27 | 251 | 251 | 250 | 250 | 3,000 | 500 |
| 2012-08-22 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2012-08-17 | 254 | 256 | 254 | 256 | 2,000 | 512 |
| 2012-08-13 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-08-08 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2012-08-03 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2012-07-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2012-07-27 | 255 | 255 | 255 | 255 | 6,000 | 510 |
| 2012-07-26 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2012-07-25 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2012-07-24 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-07-23 | 241 | 242 | 241 | 242 | 2,000 | 484 |
| 2012-07-20 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2012-07-13 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2012-07-12 | 257 | 257 | 257 | 257 | 2,000 | 514 |
| 2012-07-11 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 2012-07-09 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2012-07-06 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 2012-07-05 | 254 | 254 | 254 | 254 | 2,000 | 508 |
| 2012-07-04 | 254 | 254 | 246 | 246 | 2,000 | 492 |
| 2012-07-03 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2012-07-02 | 252 | 252 | 251 | 251 | 5,000 | 502 |
| 2012-06-29 | 254 | 254 | 254 | 254 | 2,000 | 508 |
| 2012-06-26 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2012-06-22 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2012-06-18 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2012-06-14 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2012-06-13 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2012-06-12 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2012-06-08 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2012-06-05 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2012-05-31 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2012-05-28 | 241 | 241 | 241 | 241 | 5,000 | 482 |
| 2012-05-25 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2012-05-24 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2012-05-23 | 261 | 261 | 261 | 261 | 3,000 | 522 |
| 2012-05-21 | 255 | 260 | 255 | 260 | 3,000 | 520 |
| 2012-05-15 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2012-05-02 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2012-04-27 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2012-04-10 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2012-04-09 | 268 | 268 | 268 | 268 | 3,000 | 536 |
| 2012-04-06 | 275 | 275 | 275 | 275 | 6,000 | 550 |
| 2012-04-05 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2012-04-04 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2012-04-03 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2012-03-29 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2012-03-27 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2012-03-23 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2012-03-22 | 280 | 280 | 275 | 275 | 3,000 | 550 |
| 2012-03-15 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2012-03-14 | 275 | 282 | 274 | 280 | 12,000 | 560 |
| 2012-03-13 | 273 | 278 | 273 | 275 | 7,000 | 550 |
| 2012-03-12 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2012-03-09 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2012-03-08 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2012-03-07 | 255 | 262 | 255 | 262 | 3,000 | 524 |
| 2012-03-06 | 280 | 280 | 271 | 271 | 3,000 | 542 |
| 2012-03-05 | 289 | 289 | 280 | 280 | 3,000 | 560 |
| 2012-03-01 | 275 | 275 | 275 | 275 | 6,000 | 550 |
| 2012-02-27 | 270 | 277 | 270 | 275 | 6,000 | 550 |
| 2012-02-24 | 264 | 270 | 264 | 270 | 4,000 | 540 |
| 2012-02-22 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2012-02-20 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2012-02-16 | 270 | 270 | 260 | 260 | 25,000 | 520 |
| 2012-02-15 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2012-02-09 | 262 | 270 | 262 | 270 | 5,000 | 540 |
| 2012-02-08 | 253 | 255 | 253 | 255 | 2,000 | 510 |
| 2012-02-07 | 253 | 253 | 245 | 245 | 3,000 | 490 |
| 2012-02-06 | 246 | 261 | 246 | 261 | 4,000 | 522 |
| 2012-02-03 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2012-02-02 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2012-02-01 | 238 | 240 | 238 | 240 | 2,000 | 480 |
| 2012-01-30 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2012-01-27 | 233 | 233 | 230 | 230 | 4,000 | 460 |
| 2012-01-26 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2012-01-24 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2012-01-23 | 222 | 225 | 222 | 225 | 5,000 | 450 |
| 2012-01-19 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2012-01-17 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2012-01-16 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2012-01-13 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2012-01-11 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2012-01-05 | 243 | 243 | 243 | 243 | 1,000 | 486 |
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
