1. HOME >
  2. 株価時系列 >
  3. 8076 >
  4. 2021年

8076 (株)カノークス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2211,2351,2211,2357,1001,235
2021-12-291,2251,2301,2181,2209,8001,220
2021-12-281,2231,2261,2221,22311,6001,223
2021-12-271,2361,2371,2221,22412,9001,224
2021-12-241,2371,2381,2361,2365,4001,236
2021-12-231,2381,2421,2351,2387,2001,238
2021-12-221,2451,2781,2391,2403,9001,240
2021-12-211,2461,2461,2321,2453,5001,245
2021-12-201,2551,2601,2461,2466,4001,246
2021-12-171,2551,2751,2501,2594,2001,259
2021-12-161,2421,2601,2391,2553,6001,255
2021-12-151,2401,2491,2401,2456,3001,245
2021-12-141,2401,2561,2341,2366,9001,236
2021-12-131,2501,2551,2431,2436,8001,243
2021-12-101,2461,2501,2401,2506,1001,250
2021-12-091,2551,2551,2411,2473,6001,247
2021-12-081,2561,2621,2421,25617,6001,256
2021-12-071,2701,2701,2561,2569,2001,256
2021-12-061,2611,2621,2581,2604,4001,260
2021-12-031,2611,2651,2601,2605,6001,260
2021-12-021,2601,2741,2601,2622,8001,262
2021-12-011,2591,2741,2591,2743,5001,274
2021-11-301,2601,2901,2601,2601,7001,260
2021-11-291,2731,2791,2591,2595,1001,259
2021-11-261,2871,2871,2731,2794,7001,279
2021-11-251,2871,2871,2801,2871,3001,287
2021-11-241,2801,3001,2791,2873,0001,287
2021-11-221,2851,2891,2801,2823,6001,282
2021-11-191,2841,2991,2841,2892,4001,289
2021-11-181,3011,3041,2991,3003,0001,300
2021-11-171,3021,3041,3021,3022,7001,302
2021-11-161,3091,3091,3021,3023,1001,302
2021-11-151,3151,3161,3101,3103,0001,310
2021-11-121,3151,3161,3071,3162,1001,316
2021-11-111,3111,3151,3071,3152,2001,315
2021-11-101,3181,3181,3141,3148001,314
2021-11-091,3151,3191,3151,3151,5001,315
2021-11-081,3191,3201,3191,3192,0001,319
2021-11-051,3281,3371,3151,3195,2001,319
2021-11-041,3181,3311,3151,3285,3001,328
2021-11-021,3161,3191,3151,3182,5001,318
2021-11-011,3491,3501,3161,3178,6001,317
2021-10-291,3451,3511,3331,3368,6001,336
2021-10-281,3351,3511,3321,3502,5001,350
2021-10-271,3401,3551,3311,3403,6001,340
2021-10-261,3471,3471,3441,3449001,344
2021-10-251,3301,3491,3301,3491,1001,349
2021-10-221,3301,3491,3251,3253,8001,325
2021-10-211,3301,3551,3251,3253,4001,325
2021-10-201,3251,3301,3251,3301,0001,330
2021-10-191,3541,3541,3161,3253,3001,325
2021-10-181,3211,3241,3181,3241,6001,324
2021-10-151,3151,3301,3101,3154,4001,315
2021-10-141,3001,3151,3001,3152,4001,315
2021-10-131,3101,3101,3001,3007001,300
2021-10-121,3141,3151,2951,3104,0001,310
2021-10-111,2851,3101,2851,3093,6001,309
2021-10-081,2881,3191,2881,2892,5001,289
2021-10-071,2881,3181,2721,2853,0001,285
2021-10-061,2881,3001,2801,2805,0001,280
2021-10-051,2951,3001,2631,2884,7001,288
2021-10-041,3091,3291,2901,3007,5001,300
2021-10-011,3501,3501,2961,3099,2001,309
2021-09-301,3821,3821,3451,3504,0001,350
2021-09-291,3501,3911,3501,3788,2001,378
2021-09-281,4311,4311,3951,4269,2001,426
2021-09-271,4601,4601,3971,43112,7001,431
2021-09-241,4081,4171,3761,41013,2001,410
2021-09-221,3991,4001,3931,3962,6001,396
2021-09-211,3721,4001,3701,3968,7001,396
2021-09-171,3901,3981,3841,3904,4001,390
2021-09-161,3991,4001,3901,3996,4001,399
2021-09-151,3961,4001,3841,3986,8001,398
2021-09-141,3981,3991,3841,3966,9001,396
2021-09-131,3801,3951,3681,3774,5001,377
2021-09-101,3481,3991,3481,3656,3001,365
2021-09-091,3701,3701,3391,34810,5001,348
2021-09-081,3771,3901,3641,3657,7001,365
2021-09-071,3601,3791,3501,3629,5001,362
2021-09-061,3481,3611,3391,35410,3001,354
2021-09-031,3151,3541,3111,33520,8001,335
2021-09-021,3421,3601,3091,33036,5001,330
2021-09-011,6841,6851,4021,402111,3001,402
2021-08-311,2651,4041,2651,404194,8001,404
2021-08-301,1041,1041,1041,10437,1001,104
2021-08-279349549349541,600954
2021-08-269409409409401,600940
2021-08-259409459409458,100945
2021-08-249409409409402,000940
2021-08-23940940940940900940
2021-08-20946946940940500940
2021-08-19---955-955
2021-08-189559559559551,000955
2021-08-179559559509551,500955
2021-08-169569609559551,200955
2021-08-139609699569623,000962
2021-08-12965965965965700965
2021-08-11965965965965600965
2021-08-10970970962969600969
2021-08-06970970970970100970
2021-08-059809829679701,200970
2021-08-04982982982982300982
2021-08-039809939809854,100985
2021-08-029859959809825,400982
2021-07-309651,0019659854,400985
2021-07-299519749509742,500974
2021-07-289559559459554,200955
2021-07-279439559409553,300955
2021-07-269409609409433,300943
2021-07-219409609409413,000941
2021-07-209459459429422,300942
2021-07-199609609509505,600950
2021-07-169509509499501,800950
2021-07-15940940940940100940
2021-07-14963963960960600960
2021-07-13965965965965100965
2021-07-12---945-945
2021-07-099519519449451,000945
2021-07-08952952952952100952
2021-07-07---952-952
2021-07-06952952952952100952
2021-07-05969970951951600951
2021-07-02969969952952700952
2021-07-01960969960960900960
2021-06-309569609509601,300960
2021-06-29955955950950700950
2021-06-28950950950950300950
2021-06-25950950950950500950
2021-06-24932932932932100932
2021-06-23956956956956300956
2021-06-22---956-956
2021-06-219509609209562,100956
2021-06-18920925920925400925
2021-06-17960960931931300931
2021-06-16---960-960
2021-06-15---960-960
2021-06-14955960954960900960
2021-06-11---935-935
2021-06-10948948935935700935
2021-06-09948949940948700948
2021-06-08934944934944300944
2021-06-07936936934934300934
2021-06-04911913911913400913
2021-06-03916916908909700909
2021-06-02916916916916100916
2021-06-01945945916916400916
2021-05-31949950915915600915
2021-05-289389539359351,800935
2021-05-27---935-935
2021-05-26---935-935
2021-05-259669669299351,000935
2021-05-249279299109291,100929
2021-05-21927927927927200927
2021-05-20909920909912600912
2021-05-199309309049091,600909
2021-05-18940940940940900940
2021-05-179179369009361,400936
2021-05-149209359119111,500911
2021-05-13900915900915500915
2021-05-12901901900900600900
2021-05-119109149009104,600910
2021-05-109009249009244,300924
2021-05-0789892086891513,200915
2021-05-069209268698987,600898
2021-04-3087193086086032,800860
2021-04-2875485673885611,700856
2021-04-27700706700706400706
2021-04-26---700-700
2021-04-23700700700700100700
2021-04-22702702693693200693
2021-04-21---700-700
2021-04-207007007007001,200700
2021-04-19---725-725
2021-04-16---725-725
2021-04-15---725-725
2021-04-14725725725725100725
2021-04-13---720-720
2021-04-12714720714720900720
2021-04-09---712-712
2021-04-08710712710712300712
2021-04-07710710710710200710
2021-04-06702710702710300710
2021-04-05---702-702
2021-04-02705705702702200702
2021-04-01711711705705600705
2021-03-31728728720720700720
2021-03-30735735728728200728
2021-03-29725725725725800725
2021-03-26717725717725300725
2021-03-25---715-715
2021-03-24715715715715100715
2021-03-23716716716716200716
2021-03-22721725716716600716
2021-03-19713720713720500720
2021-03-18705705702705500705
2021-03-177007206987202,500720
2021-03-16710725710725800725
2021-03-157037157007102,200710
2021-03-12718748718748300748
2021-03-11748748748748100748
2021-03-10748748748748200748
2021-03-09730740730740500740
2021-03-08730745720720400720
2021-03-057107207107201,300720
2021-03-04703710699710300710
2021-03-037267497267482,800748
2021-03-026867266867261,400726
2021-03-016907306866862,400686
2021-02-266716866716863,000686
2021-02-25666666666666400666
2021-02-246656656656651,200665
2021-02-226596696556661,200666
2021-02-19667679667679900679
2021-02-18670670670670500670
2021-02-17656666656666600666
2021-02-166616616546541,000654
2021-02-15660660660660100660
2021-02-126556606536603,400660
2021-02-10661661661661200661
2021-02-09679679677679600679
2021-02-086406796406792,600679
2021-02-056486486306402,300640
2021-02-046176486176483,000648
2021-02-036146146146141,100614
2021-02-02614622614622600622
2021-02-01619625614614500614
2021-01-296196196106101,400610
2021-01-28---619-619
2021-01-27---619-619
2021-01-26---619-619
2021-01-256196196196191,600619
2021-01-22620620610615900615
2021-01-21620622620622200622
2021-01-20620620620620100620
2021-01-19615615615615300615
2021-01-18---615-615
2021-01-156256256096152,100615
2021-01-14621639621639400639
2021-01-13630630630630300630
2021-01-12616621616621200621
2021-01-08634635634635600635
2021-01-07633635633633500633
2021-01-06633633633633700633
2021-01-05630633630633600633
2021-01-04621621618618300618

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