カノークス(8076)の株価時系列情報
カノークス(8076)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 140 | 141 | 140 | 140 | 70,000 |
1983/12/27 | 140 | 144 | 140 | 140 | 44,000 |
1983/12/23 | 131 | 140 | 131 | 140 | 32,000 |
1983/12/21 | 130 | 130 | 130 | 130 | 2,000 |
1983/12/15 | 140 | 140 | 140 | 140 | 30,000 |
1983/12/14 | 139 | 140 | 139 | 140 | 163,000 |
1983/12/13 | 139 | 140 | 139 | 140 | 4,000 |
1983/12/08 | 138 | 140 | 138 | 140 | 5,000 |
1983/12/07 | 130 | 130 | 130 | 130 | 1,000 |
1983/12/05 | 130 | 140 | 130 | 140 | 4,000 |
1983/12/01 | 145 | 145 | 140 | 140 | 5,000 |
1983/11/30 | 140 | 146 | 139 | 146 | 7,000 |
1983/11/28 | 149 | 149 | 147 | 147 | 6,000 |
1983/11/26 | 150 | 150 | 150 | 150 | 2,000 |
1983/11/25 | 146 | 150 | 146 | 150 | 6,000 |
1983/11/22 | 153 | 153 | 153 | 153 | 3,000 |
1983/11/21 | 153 | 153 | 153 | 153 | 8,000 |
1983/11/19 | 153 | 153 | 153 | 153 | 1,000 |
1983/11/18 | 150 | 150 | 150 | 150 | 2,000 |
1983/11/17 | 154 | 165 | 154 | 165 | 7,000 |
1983/11/16 | 157 | 167 | 155 | 160 | 22,000 |
1983/11/15 | 149 | 159 | 149 | 157 | 10,000 |
1983/11/14 | 149 | 149 | 149 | 149 | 33,000 |
1983/11/11 | 120 | 120 | 120 | 120 | 2,000 |
1983/11/10 | 117 | 117 | 115 | 117 | 20,000 |
1983/11/09 | 115 | 115 | 115 | 115 | 1,000 |
1983/11/08 | 115 | 115 | 115 | 115 | 1,000 |
1983/11/07 | 115 | 115 | 110 | 110 | 3,000 |
1983/11/05 | 120 | 120 | 108 | 108 | 10,000 |
1983/11/04 | 118 | 118 | 115 | 115 | 25,000 |
1983/11/01 | 120 | 120 | 118 | 118 | 10,000 |
1983/10/31 | 120 | 120 | 118 | 118 | 10,000 |
1983/10/27 | 120 | 120 | 120 | 120 | 1,000 |
1983/10/25 | 121 | 121 | 121 | 121 | 10,000 |
1983/10/24 | 122 | 122 | 120 | 120 | 8,000 |
1983/10/21 | 120 | 125 | 120 | 120 | 13,000 |
1983/10/18 | 120 | 120 | 120 | 120 | 1,000 |
1983/10/17 | 133 | 133 | 127 | 127 | 3,000 |
1983/10/13 | 133 | 133 | 133 | 133 | 1,000 |
1983/10/07 | 142 | 142 | 132 | 132 | 24,000 |
1983/10/06 | 140 | 140 | 133 | 133 | 11,000 |
1983/10/05 | 132 | 132 | 132 | 132 | 1,000 |
1983/10/03 | 132 | 132 | 132 | 132 | 2,000 |
1983/10/01 | 139 | 139 | 132 | 132 | 41,000 |
1983/10/01 | 1 -> 0.50 分割 | ||||
1983/09/22 | 65 | 70 | 65 | 65 | 23,000 |
1983/09/21 | 67 | 67 | 63 | 65 | 21,000 |
1983/09/20 | 67 | 67 | 65 | 66 | 9,000 |
1983/09/19 | 68 | 68 | 65 | 65 | 32,000 |
1983/09/17 | 68 | 68 | 67 | 67 | 26,000 |
1983/09/16 | 68 | 68 | 67 | 67 | 13,000 |
1983/09/14 | 70 | 71 | 67 | 67 | 33,000 |
1983/09/13 | 71 | 71 | 67 | 67 | 23,000 |
1983/09/12 | 73 | 73 | 71 | 71 | 46,000 |
1983/09/09 | 73 | 74 | 71 | 71 | 15,000 |
1983/09/08 | 74 | 74 | 71 | 71 | 6,000 |
1983/09/07 | 72 | 75 | 72 | 75 | 3,000 |
1983/09/06 | 71 | 71 | 71 | 71 | 17,000 |
1983/09/05 | 71 | 71 | 71 | 71 | 7,000 |
1983/09/03 | 72 | 72 | 71 | 71 | 2,000 |
1983/09/02 | 70 | 71 | 70 | 71 | 15,000 |
1983/09/01 | 77 | 77 | 77 | 77 | 15,000 |
1983/08/31 | 74 | 74 | 70 | 70 | 3,000 |
1983/08/30 | 70 | 71 | 70 | 70 | 25,000 |
1983/08/29 | 70 | 70 | 70 | 70 | 14,000 |
1983/08/27 | 75 | 75 | 70 | 70 | 7,000 |
1983/08/26 | 71 | 71 | 71 | 71 | 2,000 |
1983/08/25 | 75 | 75 | 70 | 70 | 19,000 |
1983/08/24 | 75 | 75 | 75 | 75 | 1,000 |
1983/08/23 | 75 | 75 | 75 | 75 | 4,000 |
1983/08/22 | 75 | 75 | 75 | 75 | 2,000 |
1983/08/20 | 75 | 75 | 75 | 75 | 1,000 |
1983/08/19 | 72 | 72 | 72 | 72 | 5,000 |
1983/08/18 | 79 | 80 | 70 | 70 | 10,000 |
1983/08/16 | 80 | 80 | 80 | 80 | 3,000 |
1983/08/15 | 75 | 75 | 75 | 75 | 2,000 |
1983/08/11 | 75 | 78 | 75 | 78 | 17,000 |
1983/08/10 | 77 | 77 | 77 | 77 | 1,000 |
1983/08/09 | 79 | 79 | 79 | 79 | 1,000 |
1983/08/08 | 71 | 80 | 71 | 80 | 29,000 |
1983/08/06 | 75 | 75 | 71 | 71 | 18,000 |
1983/08/05 | 80 | 80 | 77 | 77 | 8,000 |
1983/08/04 | 79 | 79 | 79 | 79 | 5,000 |
1983/08/03 | 80 | 80 | 80 | 80 | 6,000 |
1983/08/02 | 80 | 80 | 80 | 80 | 5,000 |
1983/07/30 | 81 | 81 | 81 | 81 | 10,000 |
1983/07/29 | 81 | 81 | 81 | 81 | 22,000 |
1983/07/28 | 84 | 85 | 81 | 81 | 42,000 |
1983/07/27 | 80 | 82 | 80 | 80 | 35,000 |
1983/07/26 | 86 | 91 | 86 | 91 | 5,000 |
1983/07/25 | 82 | 86 | 82 | 86 | 63,000 |
1983/07/23 | 82 | 82 | 82 | 82 | 32,000 |
1983/07/22 | 96 | 96 | 93 | 93 | 6,000 |
1983/07/21 | 86 | 86 | 84 | 84 | 21,000 |
1983/07/20 | 91 | 91 | 85 | 85 | 8,000 |
1983/07/19 | 85 | 85 | 85 | 85 | 1,000 |
1983/07/15 | 85 | 85 | 85 | 85 | 7,000 |
1983/07/13 | 84 | 87 | 84 | 87 | 6,000 |
1983/07/12 | 85 | 87 | 83 | 87 | 17,000 |
1983/07/11 | 82 | 85 | 77 | 85 | 15,000 |
1983/07/09 | 92 | 92 | 87 | 87 | 11,000 |
1983/07/08 | 92 | 92 | 92 | 92 | 3,000 |
1983/07/06 | 90 | 96 | 90 | 96 | 5,000 |
1983/07/05 | 96 | 96 | 96 | 96 | 1,000 |
1983/06/28 | 96 | 96 | 96 | 96 | 1,000 |
1983/06/25 | 96 | 96 | 96 | 96 | 9,000 |
1983/06/21 | 90 | 97 | 90 | 97 | 6,000 |
1983/06/17 | 97 | 97 | 95 | 97 | 5,000 |
1983/06/15 | 97 | 97 | 97 | 97 | 3,000 |
1983/06/14 | 97 | 98 | 97 | 98 | 8,000 |
1983/06/13 | 98 | 98 | 98 | 98 | 3,000 |
1983/06/11 | 98 | 98 | 98 | 98 | 6,000 |
1983/06/04 | 100 | 100 | 100 | 100 | 1,000 |
1983/06/03 | 100 | 100 | 100 | 100 | 2,000 |
1983/05/28 | 100 | 100 | 100 | 100 | 3,000 |
1983/05/26 | 100 | 100 | 100 | 100 | 13,000 |
1983/05/25 | 105 | 105 | 100 | 105 | 18,000 |
1983/05/23 | 105 | 105 | 105 | 105 | 1,000 |
1983/05/18 | 100 | 100 | 100 | 100 | 14,000 |
1983/05/17 | 101 | 101 | 100 | 100 | 10,000 |
1983/05/16 | 106 | 106 | 106 | 106 | 1,000 |
1983/05/14 | 106 | 108 | 106 | 108 | 6,000 |
1983/05/12 | 106 | 106 | 106 | 106 | 5,000 |
1983/05/04 | 108 | 108 | 108 | 108 | 3,000 |
1983/05/02 | 110 | 110 | 110 | 110 | 3,000 |
1983/04/25 | 107 | 109 | 107 | 109 | 9,000 |
1983/04/21 | 110 | 110 | 109 | 109 | 3,000 |
1983/04/20 | 106 | 106 | 106 | 106 | 2,000 |
1983/04/18 | 107 | 107 | 107 | 107 | 2,000 |
1983/04/15 | 109 | 109 | 109 | 109 | 1,000 |
1983/04/14 | 109 | 109 | 106 | 106 | 5,000 |
1983/04/13 | 106 | 106 | 106 | 106 | 1,000 |
1983/04/09 | 105 | 105 | 105 | 105 | 3,000 |
1983/04/06 | 105 | 105 | 105 | 105 | 1,000 |
1983/04/04 | 101 | 101 | 101 | 101 | 2,000 |
1983/04/01 | 101 | 101 | 101 | 101 | 5,000 |
1983/03/29 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/28 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/26 | 101 | 102 | 101 | 102 | 8,000 |
1983/03/25 | 101 | 101 | 101 | 101 | 9,000 |
1983/03/24 | 101 | 101 | 101 | 101 | 8,000 |
1983/03/22 | 101 | 101 | 101 | 101 | 6,000 |
1983/03/17 | 101 | 101 | 101 | 101 | 2,000 |
1983/03/16 | 101 | 101 | 101 | 101 | 1,000 |
1983/03/15 | 100 | 100 | 100 | 100 | 7,000 |
1983/03/14 | 100 | 100 | 100 | 100 | 14,000 |
1983/03/09 | 100 | 100 | 100 | 100 | 7,000 |
1983/03/08 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/04 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/03 | 100 | 100 | 100 | 100 | 4,000 |
1983/02/25 | 100 | 100 | 100 | 100 | 10,000 |
1983/02/23 | 100 | 100 | 100 | 100 | 2,000 |
1983/02/22 | 100 | 100 | 100 | 100 | 1,000 |
1983/02/18 | 100 | 100 | 100 | 100 | 1,000 |
1983/02/16 | 102 | 102 | 102 | 102 | 1,000 |
1983/02/14 | 100 | 100 | 100 | 100 | 2,000 |
1983/02/03 | 103 | 103 | 103 | 103 | 2,000 |
1983/02/02 | 100 | 100 | 100 | 100 | 1,000 |
1983/01/29 | 100 | 100 | 100 | 100 | 1,000 |
1983/01/27 | 98 | 100 | 98 | 100 | 20,000 |
1983/01/25 | 100 | 100 | 100 | 100 | 10,000 |
1983/01/24 | 100 | 100 | 100 | 100 | 5,000 |
1983/01/20 | 100 | 100 | 100 | 100 | 1,000 |
1983/01/18 | 100 | 100 | 100 | 100 | 3,000 |
1983/01/17 | 100 | 100 | 100 | 100 | 6,000 |
1983/01/14 | 102 | 102 | 102 | 102 | 7,000 |
1983/01/12 | 102 | 102 | 102 | 102 | 3,000 |
1983/01/10 | 100 | 100 | 100 | 100 | 5,000 |
1983/01/08 | 102 | 102 | 102 | 102 | 3,000 |
1983/01/07 | 102 | 102 | 102 | 102 | 3,000 |