8076 (株)カノークス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2014-12-29 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2014-12-26 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-12-25 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-12-24 | 373 | 383 | 373 | 380 | 6,000 | 760 |
| 2014-12-17 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-12-16 | 380 | 380 | 376 | 376 | 2,000 | 752 |
| 2014-12-15 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2014-12-12 | 374 | 380 | 374 | 380 | 2,000 | 760 |
| 2014-12-10 | 379 | 380 | 379 | 380 | 12,000 | 760 |
| 2014-12-09 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-12-08 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2014-12-05 | 371 | 371 | 370 | 370 | 5,000 | 740 |
| 2014-12-04 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2014-12-03 | 373 | 373 | 366 | 373 | 8,000 | 746 |
| 2014-11-28 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-11-27 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-11-26 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-11-25 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-11-19 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 2014-11-17 | 376 | 380 | 368 | 380 | 9,000 | 760 |
| 2014-11-14 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 2014-11-12 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2014-11-11 | 372 | 376 | 372 | 376 | 2,000 | 752 |
| 2014-11-07 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-11-06 | 379 | 380 | 379 | 380 | 16,000 | 760 |
| 2014-11-04 | 373 | 373 | 371 | 371 | 6,000 | 742 |
| 2014-10-31 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2014-10-30 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2014-10-29 | 358 | 365 | 358 | 365 | 6,000 | 730 |
| 2014-10-28 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2014-10-24 | 343 | 343 | 343 | 343 | 7,000 | 686 |
| 2014-10-23 | 356 | 356 | 356 | 356 | 4,000 | 712 |
| 2014-10-15 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2014-10-14 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2014-10-10 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2014-10-02 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2014-09-30 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2014-09-29 | 391 | 391 | 390 | 390 | 4,000 | 780 |
| 2014-09-19 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2014-09-18 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2014-09-17 | 388 | 390 | 388 | 390 | 6,000 | 780 |
| 2014-09-11 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-09-03 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2014-09-02 | 374 | 376 | 372 | 372 | 10,000 | 744 |
| 2014-08-28 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2014-08-26 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2014-08-22 | 373 | 385 | 373 | 385 | 2,000 | 770 |
| 2014-08-15 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2014-08-13 | 373 | 375 | 373 | 375 | 3,000 | 750 |
| 2014-08-11 | 360 | 368 | 360 | 368 | 2,000 | 736 |
| 2014-08-08 | 362 | 362 | 360 | 360 | 5,000 | 720 |
| 2014-08-04 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-08-01 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 2014-07-31 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2014-07-30 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2014-07-29 | 365 | 367 | 362 | 365 | 10,000 | 730 |
| 2014-07-23 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2014-07-22 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2014-07-14 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2014-07-11 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2014-07-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2014-07-04 | 369 | 369 | 369 | 369 | 6,000 | 738 |
| 2014-07-03 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2014-07-01 | 363 | 363 | 363 | 363 | 3,000 | 726 |
| 2014-06-30 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-06-24 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2014-06-23 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-06-20 | 352 | 360 | 352 | 360 | 7,000 | 720 |
| 2014-06-18 | 355 | 360 | 355 | 360 | 2,000 | 720 |
| 2014-06-16 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2014-06-13 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2014-06-11 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2014-06-10 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 2014-06-09 | 352 | 355 | 352 | 355 | 4,000 | 710 |
| 2014-06-06 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2014-06-05 | 352 | 352 | 352 | 352 | 2,000 | 704 |
| 2014-06-04 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2014-06-03 | 347 | 353 | 347 | 352 | 4,000 | 704 |
| 2014-05-29 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2014-05-28 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2014-05-26 | 341 | 365 | 341 | 365 | 6,000 | 730 |
| 2014-05-23 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2014-05-22 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2014-05-21 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2014-05-08 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2014-05-02 | 350 | 350 | 350 | 350 | 11,000 | 700 |
| 2014-04-25 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2014-04-21 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2014-04-17 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2014-04-11 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2014-04-10 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2014-04-08 | 377 | 385 | 377 | 385 | 2,000 | 770 |
| 2014-04-01 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2014-03-28 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2014-03-26 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 2014-03-20 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 2014-03-19 | 380 | 380 | 380 | 380 | 12,000 | 760 |
| 2014-03-18 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2014-03-17 | 380 | 380 | 380 | 380 | 11,000 | 760 |
| 2014-03-14 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2014-03-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-03-11 | 385 | 385 | 380 | 380 | 3,000 | 760 |
| 2014-03-05 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2014-02-27 | 383 | 393 | 383 | 389 | 18,000 | 778 |
| 2014-02-26 | 360 | 395 | 360 | 383 | 14,000 | 766 |
| 2014-02-25 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2014-02-19 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2014-02-18 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2014-02-17 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2014-02-14 | 350 | 351 | 340 | 340 | 7,000 | 680 |
| 2014-02-13 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2014-02-07 | 340 | 350 | 340 | 350 | 2,000 | 700 |
| 2014-02-05 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2014-02-03 | 356 | 356 | 356 | 356 | 2,000 | 712 |
| 2014-01-31 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2014-01-29 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2014-01-28 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2014-01-27 | 390 | 392 | 390 | 392 | 2,000 | 784 |
| 2014-01-23 | 380 | 398 | 380 | 398 | 11,000 | 796 |
| 2014-01-20 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2014-01-17 | 395 | 395 | 395 | 395 | 5,000 | 790 |
| 2014-01-16 | 384 | 395 | 384 | 395 | 17,000 | 790 |
| 2014-01-15 | 367 | 384 | 367 | 375 | 9,000 | 750 |
| 2014-01-14 | 380 | 380 | 366 | 380 | 6,000 | 760 |
| 2014-01-10 | 360 | 375 | 360 | 375 | 13,000 | 750 |
| 2014-01-09 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-01-06 | 354 | 355 | 352 | 354 | 9,000 | 708 |
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
