8076 (株)カノークスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,060	2,085	2,052	2,079	6,800	2,079
2023-12-28	2,045	2,070	2,044	2,060	5,700	2,060
2023-12-27	2,028	2,045	2,027	2,045	5,800	2,045
2023-12-26	2,035	2,035	2,025	2,028	3,900	2,028
2023-12-25	2,031	2,040	2,028	2,037	3,900	2,037
2023-12-22	2,040	2,044	2,030	2,031	2,900	2,031
2023-12-21	2,022	2,039	2,020	2,039	3,200	2,039
2023-12-20	2,017	2,044	2,017	2,040	10,300	2,040
2023-12-19	2,020	2,020	2,011	2,019	4,300	2,019
2023-12-18	2,015	2,016	2,000	2,014	7,200	2,014
2023-12-15	2,001	2,029	2,001	2,015	2,400	2,015
2023-12-14	2,030	2,030	2,000	2,015	3,300	2,015
2023-12-13	2,005	2,030	2,005	2,022	2,800	2,022
2023-12-12	2,035	2,035	2,005	2,010	2,900	2,010
2023-12-11	2,045	2,045	2,010	2,010	3,100	2,010
2023-12-08	2,033	2,040	2,000	2,001	8,100	2,001
2023-12-07	2,046	2,047	2,032	2,036	2,300	2,036
2023-12-06	2,035	2,049	2,035	2,045	800	2,045
2023-12-05	2,049	2,049	2,037	2,038	1,200	2,038
2023-12-04	2,050	2,061	2,035	2,040	4,500	2,040
2023-12-01	2,050	2,060	2,048	2,050	5,800	2,050
2023-11-30	2,035	2,048	2,025	2,047	3,600	2,047
2023-11-29	2,042	2,060	2,035	2,035	3,100	2,035
2023-11-28	2,020	2,055	2,018	2,042	10,500	2,042
2023-11-27	2,010	2,018	2,005	2,012	4,400	2,012
2023-11-24	2,006	2,018	1,979	2,005	11,800	2,005
2023-11-22	2,003	2,017	2,003	2,005	2,700	2,005
2023-11-21	2,015	2,022	2,002	2,002	3,800	2,002
2023-11-20	2,018	2,027	2,015	2,021	4,400	2,021
2023-11-17	2,008	2,020	2,008	2,018	1,900	2,018
2023-11-16	2,003	2,016	2,003	2,008	1,300	2,008
2023-11-15	2,019	2,036	2,003	2,004	5,900	2,004
2023-11-14	2,020	2,020	2,005	2,012	1,400	2,012
2023-11-13	2,039	2,039	2,011	2,014	2,500	2,014
2023-11-10	2,029	2,029	2,003	2,015	3,000	2,015
2023-11-09	2,000	2,025	1,959	2,025	6,500	2,025
2023-11-08	2,045	2,045	1,992	2,000	12,700	2,000
2023-11-07	2,036	2,044	2,027	2,039	4,000	2,039
2023-11-06	2,025	2,042	2,020	2,041	9,000	2,041
2023-11-02	2,041	2,049	2,012	2,025	6,000	2,025
2023-11-01	2,087	2,087	2,021	2,040	8,700	2,040
2023-10-31	2,050	2,098	2,032	2,070	16,400	2,070
2023-10-30	1,986	2,036	1,986	2,022	6,200	2,022
2023-10-27	1,996	2,020	1,983	2,000	11,200	2,000
2023-10-26	2,000	2,014	1,990	2,006	3,400	2,006
2023-10-25	2,034	2,034	2,018	2,020	3,300	2,020
2023-10-24	2,001	2,012	1,950	2,012	11,900	2,012
2023-10-23	2,040	2,048	2,011	2,012	4,200	2,012
2023-10-20	2,045	2,047	2,045	2,046	1,100	2,046
2023-10-19	2,055	2,065	2,040	2,045	3,900	2,045
2023-10-18	2,040	2,080	2,040	2,080	2,600	2,080
2023-10-17	2,026	2,048	2,026	2,043	3,100	2,043
2023-10-16	2,030	2,030	1,999	2,005	6,200	2,005
2023-10-13	2,100	2,100	2,037	2,045	8,000	2,045
2023-10-12	2,114	2,127	2,100	2,110	3,800	2,110
2023-10-11	2,149	2,149	2,114	2,114	5,600	2,114
2023-10-10	2,180	2,180	2,120	2,133	8,800	2,133
2023-10-06	2,033	2,116	2,033	2,099	7,800	2,099
2023-10-05	2,000	2,045	1,987	2,012	23,300	2,012
2023-10-04	1,953	2,010	1,900	1,940	49,400	1,940
2023-10-03	2,150	2,150	2,048	2,053	17,100	2,053
2023-10-02	2,186	2,207	2,151	2,152	11,800	2,152
2023-09-29	2,256	2,256	2,151	2,202	17,500	2,202
2023-09-28	2,211	2,285	2,211	2,258	7,200	2,258
2023-09-27	2,329	2,329	2,265	2,284	9,400	2,284
2023-09-26	2,320	2,330	2,283	2,330	7,600	2,330
2023-09-25	2,307	2,325	2,293	2,320	3,300	2,320
2023-09-22	2,316	2,325	2,267	2,300	6,800	2,300
2023-09-21	2,315	2,365	2,269	2,339	12,300	2,339
2023-09-20	2,380	2,380	2,308	2,312	27,700	2,312
2023-09-19	2,241	2,369	2,221	2,360	28,500	2,360
2023-09-15	2,177	2,241	2,172	2,241	18,800	2,241
2023-09-14	2,163	2,181	2,163	2,170	3,600	2,170
2023-09-13	2,175	2,187	2,150	2,167	9,600	2,167
2023-09-12	2,193	2,198	2,165	2,170	9,800	2,170
2023-09-11	2,151	2,178	2,137	2,171	14,800	2,171
2023-09-08	2,126	2,151	2,124	2,148	8,800	2,148
2023-09-07	2,144	2,150	2,124	2,126	9,600	2,126
2023-09-06	2,118	2,157	2,115	2,144	11,200	2,144
2023-09-05	2,170	2,198	2,115	2,139	26,100	2,139
2023-09-04	2,170	2,190	2,153	2,167	19,700	2,167
2023-09-01	2,134	2,191	2,115	2,170	14,800	2,170
2023-08-31	2,077	2,135	2,077	2,105	9,900	2,105
2023-08-30	2,069	2,078	2,055	2,070	7,500	2,070
2023-08-29	2,024	2,078	2,008	2,064	20,000	2,064
2023-08-28	2,016	2,022	2,005	2,022	5,700	2,022
2023-08-25	2,015	2,015	1,994	1,999	14,500	1,999
2023-08-24	2,019	2,019	2,005	2,016	5,100	2,016
2023-08-23	1,995	2,013	1,985	2,013	5,600	2,013
2023-08-22	1,979	2,008	1,979	1,990	4,500	1,990
2023-08-21	1,935	1,977	1,931	1,975	7,100	1,975
2023-08-18	1,965	1,978	1,930	1,936	28,200	1,936
2023-08-17	2,020	2,020	1,950	1,987	19,700	1,987
2023-08-16	2,015	2,024	1,997	2,022	10,200	2,022
2023-08-15	2,023	2,025	2,002	2,017	6,300	2,017
2023-08-14	2,001	2,025	2,001	2,022	7,700	2,022
2023-08-10	1,999	2,001	1,985	1,995	11,400	1,995
2023-08-09	2,010	2,010	1,990	2,000	8,000	2,000
2023-08-08	2,023	2,023	1,980	1,999	12,400	1,999
2023-08-07	1,962	2,024	1,962	1,999	22,800	1,999
2023-08-04	1,929	1,955	1,920	1,944	10,400	1,944
2023-08-03	1,949	1,949	1,911	1,929	14,400	1,929
2023-08-02	1,943	1,949	1,933	1,940	12,700	1,940
2023-08-01	1,927	1,939	1,915	1,932	10,400	1,932
2023-07-31	1,943	1,944	1,910	1,911	9,100	1,911
2023-07-28	1,930	1,932	1,885	1,916	27,400	1,916
2023-07-27	1,933	1,935	1,912	1,916	7,900	1,916
2023-07-26	1,914	1,930	1,914	1,924	4,000	1,924
2023-07-25	1,920	1,920	1,903	1,912	8,900	1,912
2023-07-24	1,889	1,912	1,885	1,900	10,200	1,900
2023-07-21	1,880	1,882	1,844	1,882	13,000	1,882
2023-07-20	1,880	1,895	1,858	1,875	15,700	1,875
2023-07-19	1,885	1,885	1,868	1,877	14,400	1,877
2023-07-18	1,879	1,894	1,872	1,872	5,400	1,872
2023-07-14	1,879	1,887	1,870	1,879	6,800	1,879
2023-07-13	1,841	1,876	1,835	1,866	7,800	1,866
2023-07-12	1,907	1,910	1,830	1,841	18,500	1,841
2023-07-11	1,900	1,925	1,868	1,883	13,000	1,883
2023-07-10	1,887	1,900	1,887	1,900	5,000	1,900
2023-07-07	1,880	1,893	1,865	1,886	9,400	1,886
2023-07-06	1,922	1,960	1,880	1,889	31,600	1,889
2023-07-05	1,950	1,963	1,918	1,932	23,900	1,932
2023-07-04	1,944	1,960	1,934	1,944	14,800	1,944
2023-07-03	1,928	1,940	1,900	1,925	17,500	1,925
2023-06-30	1,846	1,900	1,846	1,890	15,100	1,890
2023-06-29	1,845	1,848	1,833	1,847	6,800	1,847
2023-06-28	1,845	1,845	1,830	1,845	6,800	1,845
2023-06-27	1,837	1,847	1,811	1,838	8,500	1,838
2023-06-26	1,811	1,837	1,811	1,837	10,500	1,837
2023-06-23	1,819	1,827	1,816	1,816	10,400	1,816
2023-06-22	1,809	1,820	1,809	1,819	6,400	1,819
2023-06-21	1,791	1,811	1,790	1,807	3,300	1,807
2023-06-20	1,821	1,824	1,790	1,791	9,300	1,791
2023-06-19	1,821	1,830	1,813	1,814	9,500	1,814
2023-06-16	1,828	1,828	1,812	1,822	3,700	1,822
2023-06-15	1,809	1,838	1,786	1,828	13,100	1,828
2023-06-14	1,769	1,815	1,761	1,808	28,000	1,808
2023-06-13	1,756	1,768	1,751	1,763	6,700	1,763
2023-06-12	1,750	1,758	1,747	1,747	6,100	1,747
2023-06-09	1,747	1,750	1,745	1,748	4,800	1,748
2023-06-08	1,748	1,748	1,740	1,744	2,600	1,744
2023-06-07	1,748	1,750	1,738	1,748	5,400	1,748
2023-06-06	1,737	1,754	1,731	1,747	7,900	1,747
2023-06-05	1,741	1,741	1,732	1,740	10,600	1,740
2023-06-02	1,740	1,740	1,729	1,738	3,200	1,738
2023-06-01	1,736	1,740	1,733	1,740	3,800	1,740
2023-05-31	1,735	1,740	1,726	1,733	3,200	1,733
2023-05-30	1,727	1,740	1,725	1,740	8,600	1,740
2023-05-29	1,721	1,728	1,718	1,725	3,400	1,725
2023-05-26	1,720	1,727	1,720	1,721	3,700	1,721
2023-05-25	1,714	1,722	1,714	1,718	6,300	1,718
2023-05-24	1,715	1,722	1,715	1,722	3,300	1,722
2023-05-23	1,716	1,725	1,716	1,719	8,700	1,719
2023-05-22	1,709	1,725	1,708	1,722	7,000	1,722
2023-05-19	1,720	1,727	1,705	1,707	9,100	1,707
2023-05-18	1,728	1,728	1,715	1,720	7,000	1,720
2023-05-17	1,728	1,728	1,700	1,716	5,700	1,716
2023-05-16	1,735	1,735	1,720	1,725	6,400	1,725
2023-05-15	1,712	1,730	1,704	1,720	4,500	1,720
2023-05-12	1,734	1,734	1,707	1,712	8,200	1,712
2023-05-11	1,737	1,737	1,717	1,734	10,300	1,734
2023-05-10	1,739	1,739	1,709	1,715	6,500	1,715
2023-05-09	1,727	1,735	1,719	1,735	7,200	1,735
2023-05-08	1,727	1,730	1,700	1,723	13,100	1,723
2023-05-02	1,705	1,722	1,705	1,716	11,700	1,716
2023-05-01	1,675	1,718	1,674	1,710	22,800	1,710
2023-04-28	1,614	1,700	1,590	1,665	30,200	1,665
2023-04-27	1,594	1,595	1,584	1,592	4,500	1,592
2023-04-26	1,594	1,595	1,584	1,589	5,500	1,589
2023-04-25	1,612	1,617	1,595	1,595	5,300	1,595
2023-04-24	1,614	1,614	1,608	1,614	2,700	1,614
2023-04-21	1,595	1,618	1,591	1,614	6,000	1,614
2023-04-20	1,582	1,599	1,582	1,590	5,100	1,590
2023-04-19	1,620	1,622	1,580	1,582	16,000	1,582
2023-04-18	1,650	1,650	1,621	1,622	5,400	1,622
2023-04-17	1,650	1,657	1,627	1,650	8,200	1,650
2023-04-14	1,674	1,679	1,647	1,647	6,900	1,647
2023-04-13	1,677	1,688	1,655	1,680	6,000	1,680
2023-04-12	1,692	1,692	1,675	1,676	4,600	1,676
2023-04-11	1,685	1,688	1,673	1,681	2,300	1,681
2023-04-10	1,689	1,689	1,671	1,685	4,000	1,685
2023-04-07	1,694	1,694	1,663	1,689	1,800	1,689
2023-04-06	1,696	1,715	1,665	1,690	10,900	1,690
2023-04-05	1,675	1,705	1,661	1,705	12,100	1,705
2023-04-04	1,663	1,707	1,663	1,689	20,400	1,689
2023-04-03	1,689	1,689	1,651	1,663	8,600	1,663
2023-03-31	1,659	1,684	1,637	1,684	6,500	1,684
2023-03-30	1,677	1,677	1,610	1,640	21,800	1,640
2023-03-29	1,700	1,717	1,690	1,712	12,100	1,712
2023-03-28	1,730	1,730	1,696	1,700	9,000	1,700
2023-03-27	1,692	1,700	1,680	1,690	6,700	1,690
2023-03-24	1,678	1,699	1,672	1,681	4,200	1,681
2023-03-23	1,677	1,685	1,676	1,676	5,200	1,676
2023-03-22	1,675	1,693	1,665	1,670	6,900	1,670
2023-03-20	1,685	1,697	1,664	1,664	6,400	1,664
2023-03-17	1,699	1,710	1,690	1,700	5,300	1,700
2023-03-16	1,671	1,709	1,671	1,700	8,400	1,700
2023-03-15	1,682	1,723	1,682	1,719	8,700	1,719
2023-03-14	1,692	1,692	1,660	1,681	18,600	1,681
2023-03-13	1,733	1,733	1,690	1,707	27,200	1,707
2023-03-10	1,742	1,754	1,728	1,745	19,900	1,745
2023-03-09	1,750	1,762	1,730	1,749	13,100	1,749
2023-03-08	1,731	1,750	1,730	1,749	16,400	1,749
2023-03-07	1,740	1,744	1,731	1,732	8,400	1,732
2023-03-06	1,750	1,750	1,731	1,740	14,800	1,740
2023-03-03	1,755	1,760	1,725	1,725	17,400	1,725
2023-03-02	1,777	1,777	1,715	1,746	25,900	1,746
2023-03-01	1,795	1,795	1,762	1,762	23,300	1,762
2023-02-28	1,780	1,799	1,771	1,795	37,200	1,795
2023-02-27	1,775	1,794	1,711	1,768	84,900	1,768
2023-02-24	1,667	1,685	1,648	1,657	30,700	1,657
2023-02-22	1,669	1,669	1,644	1,646	20,000	1,646
2023-02-21	1,620	1,670	1,615	1,670	31,900	1,670
2023-02-20	1,591	1,619	1,591	1,610	24,500	1,610
2023-02-17	1,545	1,591	1,540	1,585	30,700	1,585
2023-02-16	1,533	1,559	1,533	1,545	14,500	1,545
2023-02-15	1,541	1,543	1,517	1,530	15,300	1,530
2023-02-14	1,531	1,533	1,520	1,528	9,000	1,528
2023-02-13	1,519	1,532	1,518	1,531	4,100	1,531
2023-02-10	1,531	1,533	1,516	1,529	9,100	1,529
2023-02-09	1,515	1,532	1,513	1,528	8,600	1,528
2023-02-08	1,540	1,540	1,514	1,515	15,300	1,515
2023-02-07	1,552	1,552	1,531	1,537	16,700	1,537
2023-02-06	1,543	1,558	1,528	1,539	20,200	1,539
2023-02-03	1,538	1,540	1,525	1,525	8,000	1,525
2023-02-02	1,537	1,539	1,518	1,535	9,700	1,535
2023-02-01	1,514	1,534	1,504	1,520	10,000	1,520
2023-01-31	1,505	1,513	1,495	1,513	15,500	1,513
2023-01-30	1,480	1,515	1,471	1,499	43,600	1,499
2023-01-27	1,493	1,560	1,490	1,560	39,800	1,560
2023-01-26	1,479	1,493	1,469	1,493	17,500	1,493
2023-01-25	1,475	1,480	1,461	1,479	6,100	1,479
2023-01-24	1,470	1,470	1,440	1,470	800	1,470
2023-01-23	1,444	1,450	1,444	1,450	400	1,450
2023-01-20	1,437	1,444	1,437	1,444	300	1,444
2023-01-19	1,408	1,410	1,408	1,410	200	1,410
2023-01-18	-	-	-	1,420	-	1,420
2023-01-17	-	-	-	1,420	-	1,420
2023-01-16	1,463	1,463	1,420	1,420	1,200	1,420
2023-01-13	1,449	1,449	1,441	1,443	300	1,443
2023-01-12	1,446	1,470	1,446	1,470	400	1,470
2023-01-11	-	-	-	1,476	-	1,476
2023-01-10	1,477	1,477	1,474	1,476	1,900	1,476
2023-01-06	1,507	1,507	1,504	1,504	200	1,504
2023-01-05	-	-	-	1,477	-	1,477
2023-01-04	1,454	1,488	1,454	1,477	1,400	1,477

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8076 (株)カノークス の時系列データ [2023年度]

8076 (株)カノークスの時系列データ [2023年度]