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 |
---|---|---|---|---|---|
1989/12/29 | 701 | 701 | 701 | 701 | 2,000 |
1989/12/28 | 710 | 710 | 701 | 701 | 3,000 |
1989/12/26 | 711 | 720 | 711 | 720 | 2,000 |
1989/12/25 | 710 | 720 | 710 | 720 | 7,000 |
1989/12/22 | 695 | 710 | 695 | 710 | 2,000 |
1989/12/21 | 710 | 710 | 690 | 690 | 10,000 |
1989/12/20 | 715 | 715 | 715 | 715 | 1,000 |
1989/12/19 | 724 | 724 | 720 | 720 | 13,000 |
1989/12/18 | 724 | 725 | 724 | 724 | 11,000 |
1989/12/15 | 725 | 725 | 725 | 725 | 5,000 |
1989/12/14 | 725 | 725 | 725 | 725 | 3,000 |
1989/12/13 | 750 | 750 | 740 | 740 | 9,000 |
1989/12/12 | 750 | 760 | 750 | 750 | 31,000 |
1989/12/11 | 741 | 750 | 741 | 750 | 14,000 |
1989/12/08 | 715 | 730 | 715 | 730 | 18,000 |
1989/12/07 | 700 | 710 | 700 | 710 | 10,000 |
1989/12/06 | 692 | 700 | 690 | 700 | 16,000 |
1989/12/05 | 680 | 690 | 680 | 690 | 19,000 |
1989/12/04 | 677 | 680 | 677 | 680 | 13,000 |
1989/12/01 | 670 | 676 | 670 | 676 | 6,000 |
1989/11/30 | 675 | 675 | 675 | 675 | 5,000 |
1989/11/29 | 669 | 670 | 665 | 670 | 17,000 |
1989/11/28 | 675 | 675 | 669 | 669 | 22,000 |
1989/11/24 | 632 | 645 | 631 | 645 | 13,000 |
1989/11/22 | 630 | 630 | 630 | 630 | 13,000 |
1989/11/21 | 620 | 625 | 620 | 625 | 9,000 |
1989/11/20 | 615 | 620 | 615 | 615 | 13,000 |
1989/11/17 | 620 | 620 | 620 | 620 | 3,000 |
1989/11/16 | 625 | 625 | 625 | 625 | 1,000 |
1989/11/15 | 620 | 620 | 620 | 620 | 4,000 |
1989/11/14 | 620 | 620 | 620 | 620 | 2,000 |
1989/11/10 | 620 | 620 | 620 | 620 | 2,000 |
1989/11/09 | 612 | 612 | 610 | 610 | 10,000 |
1989/11/08 | 611 | 611 | 610 | 610 | 10,000 |
1989/11/07 | 610 | 610 | 610 | 610 | 5,000 |
1989/11/06 | 610 | 610 | 610 | 610 | 5,000 |
1989/11/02 | 615 | 615 | 615 | 615 | 3,000 |
1989/11/01 | 625 | 625 | 625 | 625 | 3,000 |
1989/10/30 | 635 | 635 | 635 | 635 | 5,000 |
1989/10/27 | 650 | 650 | 645 | 650 | 15,000 |
1989/10/26 | 676 | 678 | 670 | 670 | 5,000 |
1989/10/25 | 680 | 690 | 680 | 680 | 21,000 |
1989/10/24 | 678 | 684 | 675 | 680 | 20,000 |
1989/10/23 | 650 | 670 | 650 | 670 | 25,000 |
1989/10/20 | 640 | 650 | 640 | 650 | 21,000 |
1989/10/19 | 625 | 631 | 625 | 630 | 24,000 |
1989/10/18 | 611 | 611 | 609 | 610 | 9,000 |
1989/10/17 | 610 | 610 | 600 | 610 | 14,000 |
1989/10/16 | 600 | 600 | 600 | 600 | 7,000 |
1989/10/13 | 605 | 612 | 605 | 611 | 14,000 |
1989/10/12 | 639 | 640 | 600 | 600 | 20,000 |
1989/10/11 | 640 | 640 | 635 | 635 | 33,000 |
1989/10/09 | 602 | 629 | 602 | 625 | 24,000 |
1989/10/06 | 580 | 600 | 580 | 600 | 11,000 |
1989/10/05 | 561 | 571 | 561 | 571 | 20,000 |
1989/10/04 | 560 | 560 | 560 | 560 | 8,000 |
1989/10/03 | 560 | 560 | 560 | 560 | 4,000 |
1989/10/02 | 541 | 550 | 541 | 550 | 6,000 |
1989/09/28 | 545 | 545 | 545 | 545 | 8,000 |
1989/09/27 | 550 | 550 | 550 | 550 | 1,000 |
1989/09/26 | 550 | 550 | 550 | 550 | 1,000 |
1989/09/25 | 541 | 550 | 541 | 550 | 3,000 |
1989/09/21 | 540 | 540 | 530 | 530 | 5,000 |
1989/09/20 | 540 | 540 | 540 | 540 | 1,000 |
1989/09/19 | 540 | 540 | 540 | 540 | 1,000 |
1989/09/14 | 540 | 540 | 540 | 540 | 1,000 |
1989/09/12 | 532 | 532 | 532 | 532 | 1,000 |
1989/09/08 | 530 | 530 | 530 | 530 | 1,000 |
1989/09/07 | 535 | 535 | 535 | 535 | 2,000 |
1989/09/06 | 560 | 560 | 550 | 550 | 3,000 |
1989/09/05 | 560 | 560 | 560 | 560 | 2,000 |
1989/09/04 | 569 | 569 | 569 | 569 | 2,000 |
1989/09/01 | 570 | 570 | 569 | 570 | 18,000 |
1989/08/31 | 570 | 570 | 570 | 570 | 7,000 |
1989/08/30 | 580 | 580 | 571 | 571 | 7,000 |
1989/08/29 | 570 | 580 | 565 | 580 | 10,000 |
1989/08/28 | 566 | 570 | 565 | 570 | 11,000 |
1989/08/25 | 565 | 565 | 560 | 565 | 8,000 |
1989/08/24 | 560 | 565 | 550 | 565 | 18,000 |
1989/08/23 | 560 | 560 | 560 | 560 | 10,000 |
1989/08/22 | 560 | 560 | 560 | 560 | 2,000 |
1989/08/21 | 550 | 550 | 549 | 549 | 4,000 |
1989/08/18 | 550 | 550 | 550 | 550 | 5,000 |
1989/08/16 | 545 | 545 | 545 | 545 | 1,000 |
1989/08/15 | 550 | 550 | 545 | 545 | 2,000 |
1989/08/14 | 555 | 555 | 552 | 552 | 4,000 |
1989/08/11 | 560 | 570 | 560 | 560 | 13,000 |
1989/08/10 | 550 | 565 | 550 | 565 | 7,000 |
1989/08/09 | 543 | 545 | 540 | 545 | 9,000 |
1989/08/08 | 550 | 550 | 543 | 543 | 12,000 |
1989/08/07 | 549 | 550 | 545 | 550 | 33,000 |
1989/08/04 | 527 | 549 | 527 | 545 | 40,000 |
1989/08/03 | 525 | 525 | 525 | 525 | 5,000 |
1989/08/02 | 525 | 525 | 525 | 525 | 3,000 |
1989/08/01 | 530 | 530 | 530 | 530 | 8,000 |
1989/07/31 | 520 | 530 | 520 | 530 | 8,000 |
1989/07/28 | 520 | 520 | 520 | 520 | 5,000 |
1989/07/27 | 519 | 519 | 519 | 519 | 4,000 |
1989/07/26 | 520 | 520 | 520 | 520 | 3,000 |
1989/07/25 | 519 | 520 | 519 | 520 | 6,000 |
1989/07/24 | 520 | 520 | 520 | 520 | 3,000 |
1989/07/21 | 520 | 520 | 520 | 520 | 1,000 |
1989/07/20 | 520 | 520 | 520 | 520 | 2,000 |
1989/07/19 | 520 | 520 | 520 | 520 | 4,000 |
1989/07/18 | 520 | 520 | 520 | 520 | 2,000 |
1989/07/17 | 510 | 510 | 510 | 510 | 2,000 |
1989/07/14 | 530 | 530 | 515 | 515 | 2,000 |
1989/07/13 | 535 | 535 | 520 | 520 | 8,000 |
1989/07/12 | 521 | 530 | 521 | 530 | 15,000 |
1989/07/11 | 520 | 520 | 510 | 520 | 7,000 |
1989/07/10 | 515 | 517 | 515 | 515 | 5,000 |
1989/07/07 | 499 | 510 | 499 | 510 | 2,000 |
1989/07/06 | 499 | 499 | 499 | 499 | 2,000 |
1989/07/04 | 495 | 495 | 485 | 485 | 2,000 |
1989/07/03 | 499 | 499 | 499 | 499 | 2,000 |
1989/06/30 | 500 | 500 | 500 | 500 | 1,000 |
1989/06/28 | 500 | 500 | 489 | 489 | 2,000 |
1989/06/27 | 498 | 500 | 498 | 500 | 3,000 |
1989/06/21 | 481 | 481 | 481 | 481 | 1,000 |
1989/06/20 | 490 | 490 | 490 | 490 | 3,000 |
1989/06/19 | 481 | 481 | 481 | 481 | 1,000 |
1989/06/16 | 486 | 486 | 486 | 486 | 1,000 |
1989/06/15 | 502 | 502 | 490 | 490 | 4,000 |
1989/06/14 | 500 | 500 | 500 | 500 | 1,000 |
1989/06/13 | 506 | 506 | 505 | 505 | 2,000 |
1989/06/12 | 510 | 510 | 510 | 510 | 1,000 |
1989/06/09 | 495 | 511 | 495 | 510 | 5,000 |
1989/06/08 | 500 | 500 | 500 | 500 | 2,000 |
1989/06/07 | 515 | 515 | 515 | 515 | 2,000 |
1989/06/06 | 520 | 520 | 520 | 520 | 2,000 |
1989/06/02 | 500 | 500 | 500 | 500 | 4,000 |
1989/06/01 | 525 | 525 | 525 | 525 | 2,000 |
1989/05/31 | 530 | 530 | 530 | 530 | 10,000 |
1989/05/30 | 530 | 530 | 529 | 529 | 2,000 |
1989/05/29 | 530 | 530 | 530 | 530 | 2,000 |
1989/05/26 | 530 | 540 | 530 | 540 | 9,000 |
1989/05/25 | 540 | 540 | 520 | 520 | 5,000 |
1989/05/24 | 540 | 540 | 540 | 540 | 3,000 |
1989/05/23 | 546 | 546 | 546 | 546 | 2,000 |
1989/05/22 | 546 | 550 | 546 | 546 | 4,000 |
1989/05/19 | 545 | 545 | 540 | 540 | 3,000 |
1989/05/18 | 550 | 550 | 544 | 550 | 15,000 |
1989/05/17 | 541 | 550 | 541 | 550 | 12,000 |
1989/05/16 | 549 | 550 | 540 | 540 | 19,000 |
1989/05/15 | 550 | 550 | 550 | 550 | 14,000 |
1989/05/12 | 520 | 530 | 520 | 530 | 13,000 |
1989/05/11 | 530 | 530 | 520 | 520 | 8,000 |
1989/05/10 | 547 | 548 | 530 | 530 | 22,000 |
1989/05/09 | 530 | 550 | 530 | 540 | 7,000 |
1989/05/08 | 520 | 524 | 515 | 524 | 11,000 |
1989/05/02 | 500 | 520 | 500 | 520 | 37,000 |
1989/05/01 | 480 | 495 | 480 | 495 | 4,000 |
1989/04/28 | 480 | 480 | 480 | 480 | 6,000 |
1989/04/27 | 455 | 465 | 450 | 465 | 9,000 |
1989/04/26 | 450 | 450 | 450 | 450 | 10,000 |
1989/04/25 | 450 | 450 | 450 | 450 | 13,000 |
1989/04/24 | 450 | 450 | 450 | 450 | 1,000 |
1989/04/20 | 460 | 460 | 452 | 452 | 2,000 |
1989/04/19 | 461 | 461 | 460 | 460 | 3,000 |
1989/04/18 | 460 | 460 | 460 | 460 | 2,000 |
1989/04/17 | 460 | 460 | 460 | 460 | 1,000 |
1989/04/13 | 451 | 451 | 451 | 451 | 2,000 |
1989/04/12 | 470 | 470 | 470 | 470 | 4,000 |
1989/04/11 | 469 | 470 | 469 | 470 | 2,000 |
1989/04/10 | 470 | 472 | 470 | 472 | 5,000 |
1989/04/07 | 460 | 460 | 451 | 451 | 6,000 |
1989/04/06 | 460 | 460 | 460 | 460 | 1,000 |
1989/04/05 | 462 | 462 | 462 | 462 | 1,000 |
1989/03/31 | 452 | 452 | 452 | 452 | 3,000 |
1989/03/30 | 451 | 451 | 450 | 450 | 2,000 |
1989/03/28 | 450 | 450 | 450 | 450 | 1,000 |
1989/03/27 | 450 | 450 | 450 | 450 | 2,000 |
1989/03/24 | 452 | 452 | 452 | 452 | 4,000 |
1989/03/23 | 450 | 450 | 450 | 450 | 2,000 |
1989/03/22 | 451 | 451 | 450 | 450 | 3,000 |
1989/03/20 | 451 | 451 | 451 | 451 | 1,000 |
1989/03/17 | 450 | 450 | 450 | 450 | 1,000 |
1989/03/15 | 460 | 460 | 450 | 450 | 18,000 |
1989/03/14 | 460 | 460 | 460 | 460 | 2,000 |
1989/03/13 | 460 | 460 | 460 | 460 | 2,000 |
1989/03/10 | 460 | 460 | 460 | 460 | 2,000 |
1989/03/09 | 460 | 460 | 460 | 460 | 2,000 |
1989/03/08 | 465 | 465 | 465 | 465 | 1,000 |
1989/03/07 | 470 | 470 | 470 | 470 | 1,000 |
1989/03/06 | 480 | 480 | 480 | 480 | 1,000 |
1989/03/02 | 470 | 480 | 470 | 480 | 4,000 |
1989/03/01 | 470 | 470 | 470 | 470 | 1,000 |
1989/02/27 | 465 | 480 | 465 | 480 | 8,000 |
1989/02/23 | 460 | 460 | 455 | 460 | 4,000 |
1989/02/22 | 457 | 457 | 457 | 457 | 1,000 |
1989/02/20 | 455 | 455 | 455 | 455 | 13,000 |
1989/02/17 | 450 | 455 | 450 | 455 | 2,000 |
1989/02/15 | 480 | 480 | 460 | 460 | 11,000 |
1989/02/14 | 480 | 480 | 480 | 480 | 5,000 |
1989/02/13 | 480 | 485 | 480 | 480 | 5,000 |
1989/02/10 | 480 | 480 | 480 | 480 | 6,000 |
1989/02/09 | 487 | 495 | 486 | 486 | 5,000 |
1989/02/08 | 491 | 491 | 485 | 485 | 2,000 |
1989/02/07 | 495 | 495 | 491 | 491 | 4,000 |
1989/02/06 | 500 | 500 | 490 | 495 | 9,000 |
1989/02/03 | 490 | 496 | 490 | 491 | 4,000 |
1989/02/02 | 495 | 495 | 480 | 480 | 8,000 |
1989/02/01 | 497 | 497 | 492 | 492 | 11,000 |
1989/01/31 | 501 | 501 | 495 | 495 | 7,000 |
1989/01/30 | 500 | 500 | 500 | 500 | 17,000 |
1989/01/28 | 500 | 500 | 495 | 495 | 7,000 |
1989/01/27 | 475 | 485 | 475 | 480 | 18,000 |
1989/01/26 | 450 | 455 | 450 | 455 | 10,000 |
1989/01/25 | 443 | 450 | 443 | 450 | 11,000 |
1989/01/24 | 442 | 442 | 441 | 441 | 2,000 |
1989/01/20 | 435 | 435 | 435 | 435 | 1,000 |
1989/01/19 | 441 | 441 | 441 | 441 | 1,000 |
1989/01/18 | 430 | 430 | 430 | 430 | 5,000 |
1989/01/17 | 445 | 445 | 440 | 440 | 7,000 |
1989/01/13 | 442 | 442 | 442 | 442 | 1,000 |
1989/01/12 | 445 | 445 | 433 | 440 | 4,000 |
1989/01/10 | 443 | 443 | 443 | 443 | 1,000 |
1989/01/09 | 440 | 440 | 440 | 440 | 1,000 |
1989/01/05 | 430 | 430 | 430 | 430 | 2,000 |