8076 (株)カノークス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2015-12-29 | 791 | 792 | 790 | 790 | 2,400 | 790 |
| 2015-12-28 | 788 | 790 | 780 | 790 | 3,200 | 790 |
| 2015-12-25 | 769 | 769 | 769 | 769 | 600 | 769 |
| 2015-12-24 | 770 | 770 | 762 | 769 | 2,400 | 769 |
| 2015-12-22 | 770 | 775 | 770 | 770 | 3,800 | 770 |
| 2015-12-21 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2015-12-18 | 775 | 775 | 775 | 775 | 700 | 775 |
| 2015-12-17 | 795 | 795 | 790 | 790 | 700 | 790 |
| 2015-12-16 | 778 | 790 | 778 | 790 | 4,200 | 790 |
| 2015-12-15 | 773 | 773 | 765 | 773 | 2,400 | 773 |
| 2015-12-14 | 768 | 769 | 765 | 765 | 3,300 | 765 |
| 2015-12-11 | 760 | 768 | 760 | 768 | 400 | 768 |
| 2015-12-09 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2015-12-08 | 774 | 774 | 773 | 773 | 500 | 773 |
| 2015-12-07 | 761 | 769 | 760 | 768 | 3,100 | 768 |
| 2015-12-04 | 760 | 761 | 760 | 761 | 1,000 | 761 |
| 2015-12-03 | 759 | 761 | 755 | 761 | 1,200 | 761 |
| 2015-12-02 | 746 | 779 | 746 | 749 | 2,000 | 749 |
| 2015-12-01 | 735 | 746 | 735 | 746 | 200 | 746 |
| 2015-11-30 | 747 | 747 | 735 | 735 | 2,200 | 735 |
| 2015-11-26 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2015-11-25 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2015-11-24 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2015-11-20 | 735 | 735 | 725 | 735 | 1,700 | 735 |
| 2015-11-19 | 727 | 735 | 721 | 735 | 3,600 | 735 |
| 2015-11-17 | 740 | 740 | 725 | 740 | 1,500 | 740 |
| 2015-11-13 | 735 | 740 | 732 | 740 | 1,100 | 740 |
| 2015-11-12 | 730 | 735 | 726 | 735 | 5,500 | 735 |
| 2015-11-11 | 725 | 730 | 725 | 727 | 3,100 | 727 |
| 2015-11-10 | 720 | 740 | 720 | 730 | 1,200 | 730 |
| 2015-11-09 | 715 | 720 | 715 | 720 | 7,400 | 720 |
| 2015-11-06 | 724 | 726 | 719 | 719 | 600 | 719 |
| 2015-11-05 | 723 | 723 | 705 | 723 | 800 | 723 |
| 2015-11-04 | 724 | 724 | 723 | 723 | 400 | 723 |
| 2015-11-02 | 707 | 707 | 702 | 702 | 4,500 | 702 |
| 2015-10-30 | 710 | 710 | 710 | 710 | 2,100 | 710 |
| 2015-10-29 | 700 | 710 | 700 | 710 | 2,800 | 710 |
| 2015-10-28 | 680 | 680 | 680 | 680 | 2,900 | 680 |
| 2015-10-26 | 675 | 675 | 666 | 675 | 1,400 | 675 |
| 2015-10-16 | 675 | 675 | 675 | 675 | 1,900 | 675 |
| 2015-10-15 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2015-10-09 | 680 | 680 | 675 | 675 | 1,100 | 675 |
| 2015-10-08 | 669 | 669 | 669 | 669 | 2,800 | 669 |
| 2015-10-06 | 689 | 689 | 689 | 689 | 2,400 | 689 |
| 2015-10-05 | 685 | 685 | 685 | 685 | 500 | 685 |
| 2015-10-02 | 671 | 685 | 671 | 685 | 2,500 | 685 |
| 2015-10-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2015-09-30 | 661 | 670 | 661 | 670 | 1,100 | 670 |
| 2015-09-29 | 669 | 680 | 669 | 680 | 4,200 | 680 |
| 2015-09-28 | 730 | 740 | 714 | 714 | 1,500 | 714 |
| 2015-09-25 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2015-09-24 | 363 | 363 | 343 | 343 | 12,000 | 686 |
| 2015-09-18 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2015-09-17 | 360 | 360 | 348 | 348 | 4,000 | 696 |
| 2015-09-16 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2015-09-15 | 352 | 352 | 352 | 352 | 4,000 | 704 |
| 2015-09-14 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 2015-09-11 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2015-09-04 | 360 | 360 | 352 | 352 | 3,000 | 704 |
| 2015-09-03 | 368 | 368 | 360 | 360 | 6,000 | 720 |
| 2015-08-31 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2015-08-28 | 359 | 360 | 359 | 360 | 2,000 | 720 |
| 2015-08-26 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2015-08-25 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2015-08-24 | 361 | 361 | 351 | 351 | 7,000 | 702 |
| 2015-08-21 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2015-08-20 | 369 | 369 | 362 | 362 | 12,000 | 724 |
| 2015-08-14 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2015-08-13 | 372 | 372 | 372 | 372 | 4,000 | 744 |
| 2015-08-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-08-06 | 376 | 380 | 376 | 380 | 40,000 | 760 |
| 2015-08-05 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2015-08-04 | 377 | 377 | 376 | 376 | 4,000 | 752 |
| 2015-08-03 | 372 | 377 | 372 | 377 | 6,000 | 754 |
| 2015-07-30 | 368 | 368 | 364 | 364 | 21,000 | 728 |
| 2015-07-29 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2015-07-28 | 373 | 373 | 373 | 373 | 3,000 | 746 |
| 2015-07-27 | 376 | 376 | 372 | 373 | 18,000 | 746 |
| 2015-07-24 | 371 | 371 | 371 | 371 | 5,000 | 742 |
| 2015-07-23 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2015-07-22 | 377 | 379 | 377 | 379 | 2,000 | 758 |
| 2015-07-17 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2015-07-15 | 375 | 375 | 371 | 371 | 2,000 | 742 |
| 2015-07-13 | 363 | 370 | 363 | 370 | 10,000 | 740 |
| 2015-07-09 | 372 | 372 | 370 | 370 | 6,000 | 740 |
| 2015-07-08 | 383 | 383 | 372 | 372 | 18,000 | 744 |
| 2015-07-02 | 384 | 384 | 383 | 383 | 4,000 | 766 |
| 2015-07-01 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2015-06-30 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2015-06-29 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2015-06-26 | 385 | 387 | 385 | 387 | 2,000 | 774 |
| 2015-06-25 | 385 | 386 | 385 | 385 | 6,000 | 770 |
| 2015-06-22 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2015-06-18 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2015-06-16 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2015-06-15 | 388 | 388 | 385 | 385 | 3,000 | 770 |
| 2015-06-12 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 2015-06-09 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2015-06-08 | 381 | 389 | 381 | 389 | 6,000 | 778 |
| 2015-06-05 | 387 | 387 | 387 | 387 | 3,000 | 774 |
| 2015-06-03 | 389 | 390 | 389 | 390 | 7,000 | 780 |
| 2015-06-02 | 388 | 389 | 388 | 389 | 4,000 | 778 |
| 2015-05-29 | 390 | 390 | 382 | 382 | 4,000 | 764 |
| 2015-05-28 | 388 | 388 | 377 | 380 | 5,000 | 760 |
| 2015-05-27 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-05-26 | 383 | 390 | 376 | 376 | 20,000 | 752 |
| 2015-05-25 | 385 | 385 | 383 | 383 | 2,000 | 766 |
| 2015-05-21 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2015-05-20 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-05-18 | 380 | 384 | 380 | 384 | 2,000 | 768 |
| 2015-05-15 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2015-05-14 | 385 | 385 | 380 | 380 | 6,000 | 760 |
| 2015-05-13 | 386 | 386 | 384 | 384 | 2,000 | 768 |
| 2015-05-12 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 2015-05-01 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2015-04-30 | 384 | 385 | 373 | 379 | 12,000 | 758 |
| 2015-04-28 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-04-27 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-04-24 | 380 | 380 | 379 | 380 | 3,000 | 760 |
| 2015-04-22 | 377 | 380 | 377 | 380 | 12,000 | 760 |
| 2015-04-21 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2015-04-20 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 2015-04-15 | 388 | 388 | 388 | 388 | 4,000 | 776 |
| 2015-04-13 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2015-04-10 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2015-04-08 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2015-04-07 | 385 | 385 | 384 | 384 | 2,000 | 768 |
| 2015-04-06 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2015-04-03 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 2015-04-02 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2015-03-26 | 402 | 402 | 402 | 402 | 5,000 | 804 |
| 2015-03-25 | 398 | 399 | 398 | 399 | 3,000 | 798 |
| 2015-03-24 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2015-03-23 | 389 | 389 | 385 | 388 | 6,000 | 776 |
| 2015-03-19 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2015-03-17 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 2015-03-16 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2015-03-13 | 384 | 387 | 384 | 387 | 3,000 | 774 |
| 2015-03-12 | 388 | 390 | 388 | 390 | 5,000 | 780 |
| 2015-03-11 | 387 | 387 | 387 | 387 | 2,000 | 774 |
| 2015-03-10 | 385 | 385 | 384 | 385 | 3,000 | 770 |
| 2015-03-09 | 385 | 385 | 385 | 385 | 7,000 | 770 |
| 2015-03-05 | 388 | 388 | 386 | 387 | 4,000 | 774 |
| 2015-03-04 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2015-03-03 | 386 | 386 | 386 | 386 | 7,000 | 772 |
| 2015-02-27 | 386 | 388 | 384 | 384 | 9,000 | 768 |
| 2015-02-26 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2015-02-25 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2015-02-24 | 385 | 385 | 384 | 384 | 2,000 | 768 |
| 2015-02-23 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2015-02-20 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2015-02-19 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2015-02-18 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2015-02-17 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2015-02-16 | 389 | 389 | 385 | 385 | 2,000 | 770 |
| 2015-02-13 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2015-02-10 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2015-02-09 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2015-02-06 | 388 | 388 | 388 | 388 | 8,000 | 776 |
| 2015-02-05 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2015-02-03 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-01-30 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-01-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-01-27 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2015-01-26 | 384 | 384 | 383 | 383 | 3,000 | 766 |
| 2015-01-23 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2015-01-20 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2015-01-14 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2015-01-13 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2015-01-09 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2015-01-06 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2015-01-05 | 385 | 385 | 385 | 385 | 2,000 | 770 |
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
