8076 (株)カノークス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 341 | 350 | 341 | 350 | 11,000 | 700 |
| 2013-12-27 | 324 | 325 | 324 | 325 | 2,000 | 650 |
| 2013-12-25 | 320 | 323 | 320 | 323 | 3,000 | 646 |
| 2013-12-24 | 321 | 321 | 320 | 320 | 4,000 | 640 |
| 2013-12-20 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2013-12-19 | 327 | 327 | 327 | 327 | 3,000 | 654 |
| 2013-12-18 | 329 | 329 | 329 | 329 | 2,000 | 658 |
| 2013-12-17 | 328 | 329 | 328 | 329 | 2,000 | 658 |
| 2013-12-16 | 324 | 324 | 324 | 324 | 7,000 | 648 |
| 2013-12-13 | 317 | 324 | 317 | 324 | 5,000 | 648 |
| 2013-12-12 | 323 | 323 | 318 | 318 | 22,000 | 636 |
| 2013-12-11 | 318 | 318 | 318 | 318 | 3,000 | 636 |
| 2013-12-10 | 318 | 318 | 318 | 318 | 3,000 | 636 |
| 2013-12-09 | 318 | 318 | 318 | 318 | 3,000 | 636 |
| 2013-12-06 | 315 | 315 | 313 | 313 | 2,000 | 626 |
| 2013-12-05 | 321 | 323 | 321 | 323 | 6,000 | 646 |
| 2013-12-03 | 323 | 323 | 320 | 323 | 4,000 | 646 |
| 2013-12-02 | 320 | 320 | 320 | 320 | 7,000 | 640 |
| 2013-11-29 | 315 | 319 | 315 | 319 | 5,000 | 638 |
| 2013-11-27 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2013-11-26 | 310 | 314 | 310 | 314 | 8,000 | 628 |
| 2013-11-25 | 311 | 311 | 302 | 310 | 19,000 | 620 |
| 2013-11-22 | 314 | 314 | 310 | 311 | 12,000 | 622 |
| 2013-11-20 | 310 | 310 | 309 | 310 | 11,000 | 620 |
| 2013-11-19 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2013-11-15 | 312 | 312 | 310 | 310 | 3,000 | 620 |
| 2013-11-14 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2013-11-13 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2013-11-12 | 313 | 315 | 313 | 315 | 12,000 | 630 |
| 2013-11-08 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2013-11-07 | 313 | 316 | 310 | 310 | 6,000 | 620 |
| 2013-11-06 | 303 | 313 | 303 | 313 | 5,000 | 626 |
| 2013-11-05 | 305 | 305 | 303 | 303 | 7,000 | 606 |
| 2013-11-01 | 310 | 310 | 302 | 302 | 3,000 | 604 |
| 2013-10-31 | 312 | 312 | 310 | 310 | 10,000 | 620 |
| 2013-10-30 | 325 | 325 | 312 | 312 | 23,000 | 624 |
| 2013-10-29 | 305 | 317 | 305 | 317 | 6,000 | 634 |
| 2013-10-28 | 304 | 304 | 304 | 304 | 4,000 | 608 |
| 2013-10-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-10-21 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-10-18 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2013-10-17 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2013-10-15 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2013-10-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-10-09 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2013-10-08 | 296 | 296 | 296 | 296 | 4,000 | 592 |
| 2013-10-07 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2013-10-04 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-09-27 | 300 | 300 | 300 | 300 | 11,000 | 600 |
| 2013-09-26 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2013-09-25 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-09-20 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2013-09-19 | 299 | 301 | 299 | 301 | 3,000 | 602 |
| 2013-09-18 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2013-09-17 | 290 | 290 | 285 | 285 | 5,000 | 570 |
| 2013-09-13 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2013-09-11 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-09-10 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2013-09-03 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2013-09-02 | 287 | 287 | 285 | 285 | 4,000 | 570 |
| 2013-08-30 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2013-08-28 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2013-08-23 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2013-08-21 | 291 | 291 | 285 | 291 | 6,000 | 582 |
| 2013-08-19 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-08-16 | 295 | 300 | 295 | 300 | 2,000 | 600 |
| 2013-08-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-08-06 | 300 | 300 | 291 | 291 | 3,000 | 582 |
| 2013-08-05 | 299 | 300 | 299 | 300 | 2,000 | 600 |
| 2013-07-31 | 293 | 293 | 291 | 291 | 6,000 | 582 |
| 2013-07-30 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2013-07-29 | 295 | 298 | 295 | 298 | 11,000 | 596 |
| 2013-07-26 | 290 | 295 | 290 | 295 | 9,000 | 590 |
| 2013-07-22 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2013-07-18 | 286 | 289 | 281 | 289 | 4,000 | 578 |
| 2013-07-17 | 279 | 280 | 279 | 280 | 3,000 | 560 |
| 2013-07-16 | 267 | 272 | 267 | 272 | 5,000 | 544 |
| 2013-07-11 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2013-07-10 | 294 | 294 | 291 | 291 | 2,000 | 582 |
| 2013-07-08 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2013-07-05 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-07-03 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2013-07-01 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-06-27 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2013-06-26 | 271 | 271 | 270 | 270 | 3,000 | 540 |
| 2013-06-25 | 286 | 286 | 271 | 271 | 3,000 | 542 |
| 2013-06-21 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2013-06-13 | 279 | 279 | 275 | 275 | 5,000 | 550 |
| 2013-06-11 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2013-06-10 | 273 | 275 | 273 | 275 | 7,000 | 550 |
| 2013-06-07 | 264 | 264 | 260 | 264 | 12,000 | 528 |
| 2013-06-06 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2013-06-05 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2013-06-04 | 262 | 267 | 262 | 267 | 5,000 | 534 |
| 2013-06-03 | 261 | 261 | 261 | 261 | 6,000 | 522 |
| 2013-05-30 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-05-29 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2013-05-28 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-05-27 | 289 | 289 | 285 | 285 | 6,000 | 570 |
| 2013-05-24 | 295 | 300 | 281 | 286 | 9,000 | 572 |
| 2013-05-23 | 320 | 320 | 303 | 303 | 10,000 | 606 |
| 2013-05-22 | 319 | 320 | 319 | 320 | 8,000 | 640 |
| 2013-05-20 | 310 | 310 | 308 | 308 | 2,000 | 616 |
| 2013-05-17 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2013-05-16 | 317 | 317 | 301 | 301 | 3,000 | 602 |
| 2013-05-15 | 321 | 326 | 320 | 320 | 11,000 | 640 |
| 2013-05-13 | 330 | 330 | 320 | 320 | 9,000 | 640 |
| 2013-05-10 | 328 | 328 | 326 | 326 | 10,000 | 652 |
| 2013-05-09 | 306 | 328 | 306 | 328 | 7,000 | 656 |
| 2013-05-08 | 304 | 304 | 303 | 304 | 8,000 | 608 |
| 2013-05-07 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2013-05-02 | 296 | 298 | 296 | 298 | 3,000 | 596 |
| 2013-05-01 | 300 | 300 | 296 | 296 | 6,000 | 592 |
| 2013-04-30 | 297 | 299 | 297 | 299 | 3,000 | 598 |
| 2013-04-26 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2013-04-25 | 290 | 290 | 289 | 290 | 4,000 | 580 |
| 2013-04-24 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2013-04-23 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2013-04-22 | 275 | 287 | 275 | 287 | 4,000 | 574 |
| 2013-04-18 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2013-04-17 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2013-04-16 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2013-04-15 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2013-04-12 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2013-04-11 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 2013-04-10 | 265 | 265 | 265 | 265 | 4,000 | 530 |
| 2013-04-09 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2013-04-08 | 260 | 263 | 258 | 263 | 8,000 | 526 |
| 2013-04-05 | 260 | 260 | 258 | 258 | 9,000 | 516 |
| 2013-04-04 | 260 | 260 | 258 | 258 | 3,000 | 516 |
| 2013-04-03 | 262 | 262 | 254 | 260 | 5,000 | 520 |
| 2013-04-02 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2013-03-29 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-03-28 | 278 | 278 | 278 | 278 | 4,000 | 556 |
| 2013-03-27 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2013-03-26 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2013-03-25 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2013-03-22 | 287 | 287 | 279 | 283 | 13,000 | 566 |
| 2013-03-21 | 281 | 300 | 281 | 285 | 15,000 | 570 |
| 2013-03-19 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2013-03-18 | 281 | 281 | 281 | 281 | 3,000 | 562 |
| 2013-03-15 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2013-03-13 | 278 | 287 | 278 | 287 | 5,000 | 574 |
| 2013-03-12 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-03-11 | 279 | 286 | 279 | 286 | 17,000 | 572 |
| 2013-03-08 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2013-03-06 | 271 | 271 | 271 | 271 | 2,000 | 542 |
| 2013-03-05 | 262 | 271 | 262 | 271 | 13,000 | 542 |
| 2013-03-01 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2013-02-28 | 261 | 261 | 255 | 255 | 5,000 | 510 |
| 2013-02-26 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2013-02-25 | 257 | 261 | 257 | 261 | 2,000 | 522 |
| 2013-02-20 | 259 | 259 | 251 | 251 | 3,000 | 502 |
| 2013-02-18 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 2013-02-14 | 256 | 256 | 256 | 256 | 3,000 | 512 |
| 2013-02-13 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2013-02-12 | 271 | 271 | 259 | 259 | 8,000 | 518 |
| 2013-02-08 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2013-02-06 | 263 | 268 | 260 | 260 | 4,000 | 520 |
| 2013-02-05 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2013-02-04 | 266 | 267 | 266 | 267 | 3,000 | 534 |
| 2013-02-01 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2013-01-31 | 266 | 266 | 256 | 256 | 3,000 | 512 |
| 2013-01-30 | 266 | 266 | 265 | 266 | 5,000 | 532 |
| 2013-01-29 | 267 | 267 | 267 | 267 | 2,000 | 534 |
| 2013-01-28 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2013-01-25 | 259 | 260 | 259 | 260 | 3,000 | 520 |
| 2013-01-21 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2013-01-16 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2013-01-15 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2013-01-11 | 255 | 260 | 255 | 260 | 12,000 | 520 |
| 2013-01-10 | 249 | 250 | 244 | 249 | 6,000 | 498 |
| 2013-01-09 | 243 | 243 | 243 | 243 | 4,000 | 486 |
| 2013-01-08 | 250 | 250 | 247 | 250 | 4,000 | 500 |
| 2013-01-07 | 249 | 251 | 249 | 251 | 8,000 | 502 |
| 2013-01-04 | 246 | 247 | 246 | 247 | 4,000 | 494 |
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
