8076 (株)カノークス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,149 | 1,154 | 1,149 | 1,154 | 2,700 | 1,154 |
| 2017-12-28 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2017-12-27 | 1,149 | 1,149 | 1,141 | 1,141 | 700 | 1,141 |
| 2017-12-26 | 1,147 | 1,148 | 1,141 | 1,141 | 500 | 1,141 |
| 2017-12-25 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2017-12-22 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2017-12-21 | 1,143 | 1,143 | 1,131 | 1,131 | 200 | 1,131 |
| 2017-12-20 | 1,141 | 1,145 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2017-12-19 | 1,147 | 1,147 | 1,131 | 1,141 | 700 | 1,141 |
| 2017-12-18 | 1,130 | 1,147 | 1,130 | 1,146 | 500 | 1,146 |
| 2017-12-15 | 1,100 | 1,129 | 1,100 | 1,129 | 200 | 1,129 |
| 2017-12-14 | 1,120 | 1,129 | 1,092 | 1,129 | 900 | 1,129 |
| 2017-12-13 | 1,135 | 1,135 | 1,130 | 1,130 | 200 | 1,130 |
| 2017-12-11 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2017-12-08 | 1,127 | 1,127 | 1,097 | 1,105 | 2,100 | 1,105 |
| 2017-12-07 | 1,127 | 1,127 | 1,127 | 1,127 | 500 | 1,127 |
| 2017-12-05 | 1,126 | 1,127 | 1,125 | 1,127 | 400 | 1,127 |
| 2017-12-04 | 1,126 | 1,126 | 1,126 | 1,126 | 100 | 1,126 |
| 2017-12-01 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2017-11-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2017-11-29 | 1,110 | 1,110 | 1,110 | 1,110 | 600 | 1,110 |
| 2017-11-28 | 1,145 | 1,145 | 1,103 | 1,107 | 900 | 1,107 |
| 2017-11-27 | 1,110 | 1,124 | 1,110 | 1,124 | 1,600 | 1,124 |
| 2017-11-22 | 1,097 | 1,110 | 1,097 | 1,110 | 500 | 1,110 |
| 2017-11-21 | 1,082 | 1,111 | 1,082 | 1,100 | 2,500 | 1,100 |
| 2017-11-20 | 1,125 | 1,125 | 1,125 | 1,125 | 1,100 | 1,125 |
| 2017-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2017-11-13 | 1,136 | 1,136 | 1,136 | 1,136 | 300 | 1,136 |
| 2017-11-10 | 1,110 | 1,120 | 1,100 | 1,100 | 500 | 1,100 |
| 2017-11-09 | 1,106 | 1,106 | 1,100 | 1,104 | 1,800 | 1,104 |
| 2017-11-08 | 1,106 | 1,106 | 1,106 | 1,106 | 200 | 1,106 |
| 2017-11-07 | 1,108 | 1,108 | 1,080 | 1,106 | 1,600 | 1,106 |
| 2017-11-06 | 1,114 | 1,139 | 1,078 | 1,108 | 2,300 | 1,108 |
| 2017-11-02 | 1,100 | 1,100 | 1,099 | 1,100 | 800 | 1,100 |
| 2017-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,600 | 1,100 |
| 2017-10-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,300 | 1,120 |
| 2017-10-30 | 1,100 | 1,160 | 1,100 | 1,120 | 4,500 | 1,120 |
| 2017-10-27 | 1,112 | 1,122 | 1,100 | 1,105 | 7,400 | 1,105 |
| 2017-10-26 | 1,106 | 1,135 | 1,106 | 1,121 | 1,400 | 1,121 |
| 2017-10-25 | 1,120 | 1,130 | 1,120 | 1,123 | 2,600 | 1,123 |
| 2017-10-24 | 1,100 | 1,120 | 1,100 | 1,120 | 2,600 | 1,120 |
| 2017-10-23 | 1,099 | 1,118 | 1,080 | 1,118 | 3,800 | 1,118 |
| 2017-10-20 | 1,100 | 1,117 | 1,070 | 1,117 | 1,900 | 1,117 |
| 2017-10-19 | 1,081 | 1,118 | 1,066 | 1,118 | 800 | 1,118 |
| 2017-10-18 | 1,086 | 1,086 | 1,086 | 1,086 | 100 | 1,086 |
| 2017-10-17 | 1,074 | 1,080 | 1,074 | 1,080 | 1,200 | 1,080 |
| 2017-10-16 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2017-10-13 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2017-10-11 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2017-10-10 | 1,099 | 1,099 | 1,098 | 1,099 | 1,200 | 1,099 |
| 2017-10-06 | 1,065 | 1,075 | 1,065 | 1,074 | 600 | 1,074 |
| 2017-10-05 | 1,050 | 1,065 | 1,050 | 1,065 | 800 | 1,065 |
| 2017-10-04 | 1,045 | 1,050 | 1,045 | 1,050 | 500 | 1,050 |
| 2017-10-02 | 1,069 | 1,069 | 1,040 | 1,040 | 200 | 1,040 |
| 2017-09-29 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
| 2017-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2017-09-26 | 1,030 | 1,068 | 1,030 | 1,068 | 1,300 | 1,068 |
| 2017-09-25 | 1,021 | 1,065 | 1,021 | 1,065 | 1,200 | 1,065 |
| 2017-09-21 | 1,045 | 1,050 | 1,045 | 1,050 | 2,200 | 1,050 |
| 2017-09-20 | 1,047 | 1,049 | 1,047 | 1,049 | 700 | 1,049 |
| 2017-09-19 | 1,048 | 1,048 | 1,047 | 1,047 | 400 | 1,047 |
| 2017-09-15 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2017-09-13 | 1,047 | 1,047 | 965 | 1,020 | 4,600 | 1,020 |
| 2017-09-11 | 1,048 | 1,048 | 1,030 | 1,030 | 200 | 1,030 |
| 2017-09-08 | 1,030 | 1,035 | 1,029 | 1,030 | 5,300 | 1,030 |
| 2017-09-07 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2017-09-06 | 1,021 | 1,030 | 1,020 | 1,020 | 700 | 1,020 |
| 2017-09-05 | 1,026 | 1,040 | 1,026 | 1,040 | 3,400 | 1,040 |
| 2017-09-04 | 1,048 | 1,048 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2017-09-01 | 1,029 | 1,030 | 1,029 | 1,029 | 900 | 1,029 |
| 2017-08-31 | 1,028 | 1,029 | 1,010 | 1,010 | 2,800 | 1,010 |
| 2017-08-30 | 1,004 | 1,010 | 1,004 | 1,010 | 600 | 1,010 |
| 2017-08-28 | 1,009 | 1,009 | 1,009 | 1,009 | 500 | 1,009 |
| 2017-08-25 | 1,008 | 1,009 | 1,008 | 1,009 | 2,000 | 1,009 |
| 2017-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2017-08-22 | 1,021 | 1,021 | 1,021 | 1,021 | 300 | 1,021 |
| 2017-08-21 | 991 | 1,000 | 990 | 1,000 | 2,200 | 1,000 |
| 2017-08-18 | 985 | 990 | 985 | 990 | 600 | 990 |
| 2017-08-17 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2017-08-16 | 997 | 1,000 | 990 | 1,000 | 2,500 | 1,000 |
| 2017-08-15 | 995 | 997 | 995 | 997 | 5,100 | 997 |
| 2017-08-14 | 995 | 995 | 995 | 995 | 900 | 995 |
| 2017-08-09 | 990 | 994 | 985 | 985 | 900 | 985 |
| 2017-08-08 | 985 | 990 | 985 | 990 | 2,900 | 990 |
| 2017-08-07 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2017-08-04 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2017-08-03 | 970 | 970 | 970 | 970 | 3,200 | 970 |
| 2017-08-02 | 988 | 988 | 988 | 988 | 500 | 988 |
| 2017-08-01 | 988 | 990 | 988 | 988 | 800 | 988 |
| 2017-07-31 | 970 | 982 | 970 | 982 | 2,400 | 982 |
| 2017-07-28 | 970 | 980 | 970 | 970 | 2,600 | 970 |
| 2017-07-27 | 950 | 964 | 950 | 964 | 1,000 | 964 |
| 2017-07-26 | 935 | 950 | 935 | 950 | 1,600 | 950 |
| 2017-07-25 | 936 | 945 | 932 | 932 | 3,700 | 932 |
| 2017-07-24 | 929 | 933 | 929 | 930 | 2,300 | 930 |
| 2017-07-21 | 918 | 918 | 918 | 918 | 300 | 918 |
| 2017-07-20 | 929 | 929 | 925 | 929 | 400 | 929 |
| 2017-07-19 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2017-07-18 | 928 | 928 | 916 | 920 | 700 | 920 |
| 2017-07-14 | 910 | 920 | 910 | 920 | 200 | 920 |
| 2017-07-13 | 928 | 928 | 915 | 927 | 4,200 | 927 |
| 2017-07-12 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2017-07-11 | 924 | 928 | 924 | 928 | 300 | 928 |
| 2017-07-10 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2017-07-07 | 926 | 926 | 920 | 920 | 1,100 | 920 |
| 2017-07-06 | 928 | 928 | 925 | 928 | 900 | 928 |
| 2017-07-05 | 928 | 928 | 921 | 928 | 700 | 928 |
| 2017-07-04 | 920 | 920 | 919 | 920 | 600 | 920 |
| 2017-06-30 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2017-06-29 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2017-06-28 | 907 | 907 | 901 | 901 | 600 | 901 |
| 2017-06-27 | 920 | 920 | 905 | 905 | 2,100 | 905 |
| 2017-06-26 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2017-06-21 | 902 | 915 | 902 | 903 | 600 | 903 |
| 2017-06-19 | 911 | 911 | 900 | 900 | 1,200 | 900 |
| 2017-06-16 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2017-06-15 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2017-06-13 | 924 | 930 | 920 | 930 | 1,300 | 930 |
| 2017-06-12 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2017-06-09 | 924 | 924 | 924 | 924 | 200 | 924 |
| 2017-06-08 | 924 | 924 | 924 | 924 | 300 | 924 |
| 2017-06-07 | 924 | 924 | 924 | 924 | 200 | 924 |
| 2017-06-05 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2017-06-01 | 919 | 919 | 918 | 918 | 300 | 918 |
| 2017-05-30 | 919 | 920 | 919 | 919 | 2,900 | 919 |
| 2017-05-29 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2017-05-24 | 905 | 905 | 904 | 904 | 1,300 | 904 |
| 2017-05-23 | 907 | 907 | 905 | 905 | 200 | 905 |
| 2017-05-22 | 904 | 914 | 904 | 914 | 600 | 914 |
| 2017-05-18 | 919 | 919 | 911 | 919 | 500 | 919 |
| 2017-05-17 | 934 | 934 | 915 | 919 | 1,400 | 919 |
| 2017-05-16 | 935 | 935 | 911 | 934 | 1,000 | 934 |
| 2017-05-15 | 925 | 934 | 910 | 934 | 900 | 934 |
| 2017-05-12 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2017-05-11 | 922 | 924 | 903 | 903 | 300 | 903 |
| 2017-05-10 | 895 | 910 | 895 | 910 | 400 | 910 |
| 2017-05-09 | 912 | 912 | 890 | 890 | 1,200 | 890 |
| 2017-05-08 | 912 | 912 | 912 | 912 | 100 | 912 |
| 2017-05-02 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2017-05-01 | 885 | 910 | 885 | 910 | 1,400 | 910 |
| 2017-04-28 | 901 | 901 | 856 | 856 | 500 | 856 |
| 2017-04-27 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2017-04-26 | 886 | 886 | 884 | 886 | 1,600 | 886 |
| 2017-04-25 | 856 | 886 | 856 | 886 | 200 | 886 |
| 2017-04-24 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2017-04-20 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2017-04-18 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2017-04-14 | 811 | 826 | 808 | 826 | 1,000 | 826 |
| 2017-04-13 | 841 | 841 | 831 | 831 | 500 | 831 |
| 2017-04-12 | 872 | 872 | 857 | 857 | 1,400 | 857 |
| 2017-04-11 | 872 | 872 | 871 | 872 | 900 | 872 |
| 2017-04-07 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2017-04-06 | 905 | 905 | 905 | 905 | 600 | 905 |
| 2017-04-04 | 909 | 909 | 900 | 905 | 1,000 | 905 |
| 2017-04-03 | 909 | 909 | 909 | 909 | 200 | 909 |
| 2017-03-30 | 926 | 926 | 902 | 924 | 1,900 | 924 |
| 2017-03-29 | 948 | 948 | 896 | 916 | 1,300 | 916 |
| 2017-03-28 | 940 | 950 | 940 | 950 | 3,900 | 950 |
| 2017-03-27 | 939 | 940 | 930 | 940 | 1,000 | 940 |
| 2017-03-24 | 937 | 938 | 936 | 938 | 1,500 | 938 |
| 2017-03-22 | 938 | 939 | 935 | 936 | 1,900 | 936 |
| 2017-03-21 | 924 | 925 | 923 | 925 | 1,500 | 925 |
| 2017-03-17 | 915 | 920 | 912 | 920 | 1,200 | 920 |
| 2017-03-16 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2017-03-15 | 907 | 907 | 900 | 904 | 400 | 904 |
| 2017-03-14 | 893 | 896 | 893 | 896 | 800 | 896 |
| 2017-03-13 | 875 | 891 | 875 | 891 | 1,300 | 891 |
| 2017-03-10 | 893 | 893 | 893 | 893 | 400 | 893 |
| 2017-03-09 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2017-03-08 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2017-03-07 | 880 | 880 | 880 | 880 | 1,100 | 880 |
| 2017-03-06 | 895 | 895 | 880 | 890 | 1,600 | 890 |
| 2017-03-02 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2017-02-28 | 872 | 880 | 870 | 870 | 1,600 | 870 |
| 2017-02-27 | 885 | 885 | 872 | 872 | 1,000 | 872 |
| 2017-02-24 | 870 | 879 | 870 | 879 | 3,700 | 879 |
| 2017-02-23 | 869 | 870 | 856 | 870 | 6,400 | 870 |
| 2017-02-22 | 861 | 864 | 861 | 864 | 600 | 864 |
| 2017-02-21 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2017-02-20 | 860 | 864 | 860 | 864 | 1,800 | 864 |
| 2017-02-17 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2017-02-16 | 857 | 858 | 857 | 858 | 600 | 858 |
| 2017-02-15 | 857 | 857 | 857 | 857 | 100 | 857 |
| 2017-02-14 | 845 | 855 | 845 | 855 | 1,700 | 855 |
| 2017-02-13 | 842 | 845 | 841 | 845 | 500 | 845 |
| 2017-02-10 | 840 | 845 | 840 | 842 | 1,800 | 842 |
| 2017-02-08 | 835 | 835 | 831 | 831 | 300 | 831 |
| 2017-02-07 | 829 | 833 | 829 | 833 | 3,700 | 833 |
| 2017-02-06 | 829 | 829 | 818 | 829 | 3,100 | 829 |
| 2017-02-03 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2017-02-01 | 829 | 829 | 828 | 828 | 700 | 828 |
| 2017-01-31 | 815 | 830 | 815 | 830 | 2,300 | 830 |
| 2017-01-30 | 815 | 815 | 810 | 815 | 1,500 | 815 |
| 2017-01-27 | 809 | 810 | 809 | 810 | 3,300 | 810 |
| 2017-01-26 | 809 | 809 | 802 | 802 | 1,200 | 802 |
| 2017-01-25 | 800 | 801 | 800 | 801 | 200 | 801 |
| 2017-01-24 | 801 | 814 | 800 | 800 | 2,200 | 800 |
| 2017-01-23 | 805 | 805 | 801 | 801 | 500 | 801 |
| 2017-01-19 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2017-01-18 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2017-01-17 | 807 | 807 | 806 | 806 | 1,000 | 806 |
| 2017-01-16 | 820 | 830 | 815 | 815 | 3,400 | 815 |
| 2017-01-13 | 800 | 815 | 800 | 815 | 500 | 815 |
| 2017-01-12 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2017-01-11 | 809 | 810 | 805 | 805 | 3,000 | 805 |
| 2017-01-10 | 800 | 808 | 800 | 808 | 2,100 | 808 |
| 2017-01-06 | 798 | 798 | 795 | 798 | 700 | 798 |
| 2017-01-05 | 799 | 800 | 799 | 799 | 2,000 | 799 |
| 2017-01-04 | 777 | 799 | 777 | 799 | 2,400 | 799 |
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
