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 |
---|---|---|---|---|---|
2005/12/30 | 480 | 489 | 475 | 480 | 10,000 |
2005/12/29 | 465 | 479 | 465 | 478 | 15,000 |
2005/12/28 | 459 | 465 | 459 | 465 | 4,000 |
2005/12/27 | 460 | 460 | 460 | 460 | 2,000 |
2005/12/26 | 457 | 470 | 457 | 460 | 12,000 |
2005/12/22 | 452 | 457 | 452 | 457 | 5,000 |
2005/12/21 | 453 | 453 | 451 | 452 | 7,000 |
2005/12/20 | 460 | 460 | 453 | 453 | 8,000 |
2005/12/19 | 447 | 450 | 447 | 450 | 5,000 |
2005/12/16 | 446 | 449 | 445 | 445 | 11,000 |
2005/12/15 | 451 | 451 | 444 | 449 | 13,000 |
2005/12/14 | 452 | 452 | 450 | 450 | 17,000 |
2005/12/13 | 450 | 450 | 450 | 450 | 17,000 |
2005/12/12 | 441 | 450 | 441 | 445 | 21,000 |
2005/12/09 | 444 | 449 | 444 | 445 | 10,000 |
2005/12/08 | 439 | 444 | 439 | 444 | 7,000 |
2005/12/07 | 437 | 439 | 437 | 437 | 23,000 |
2005/12/06 | 430 | 435 | 430 | 435 | 2,000 |
2005/12/05 | 430 | 434 | 430 | 430 | 31,000 |
2005/12/01 | 430 | 430 | 421 | 428 | 35,000 |
2005/11/30 | 434 | 435 | 432 | 432 | 11,000 |
2005/11/29 | 430 | 433 | 430 | 433 | 2,000 |
2005/11/28 | 430 | 431 | 430 | 430 | 35,000 |
2005/11/25 | 440 | 440 | 430 | 430 | 19,000 |
2005/11/24 | 450 | 450 | 430 | 440 | 33,000 |
2005/11/22 | 454 | 459 | 441 | 441 | 48,000 |
2005/11/21 | 415 | 425 | 415 | 424 | 8,000 |
2005/11/18 | 415 | 416 | 411 | 415 | 10,000 |
2005/11/17 | 425 | 425 | 415 | 415 | 17,000 |
2005/11/16 | 422 | 425 | 420 | 425 | 11,000 |
2005/11/15 | 430 | 430 | 430 | 430 | 1,000 |
2005/11/14 | 443 | 443 | 435 | 435 | 10,000 |
2005/11/11 | 433 | 448 | 433 | 448 | 10,000 |
2005/11/10 | 459 | 459 | 440 | 440 | 20,000 |
2005/11/09 | 445 | 464 | 435 | 464 | 28,000 |
2005/11/08 | 421 | 448 | 421 | 448 | 76,000 |
2005/11/07 | 421 | 431 | 411 | 431 | 89,000 |
2005/11/04 | 351 | 351 | 351 | 351 | 4,000 |
2005/11/02 | 347 | 352 | 347 | 350 | 16,000 |
2005/11/01 | 345 | 347 | 342 | 347 | 6,000 |
2005/10/31 | 336 | 341 | 336 | 341 | 8,000 |
2005/10/28 | 336 | 338 | 336 | 338 | 3,000 |
2005/10/27 | 336 | 336 | 336 | 336 | 3,000 |
2005/10/26 | 336 | 336 | 336 | 336 | 2,000 |
2005/10/25 | 336 | 336 | 336 | 336 | 1,000 |
2005/10/21 | 335 | 335 | 332 | 335 | 6,000 |
2005/10/20 | 339 | 340 | 339 | 340 | 8,000 |
2005/10/19 | 340 | 340 | 340 | 340 | 6,000 |
2005/10/14 | 346 | 346 | 343 | 343 | 4,000 |
2005/10/13 | 347 | 347 | 347 | 347 | 1,000 |
2005/10/11 | 349 | 349 | 349 | 349 | 1,000 |
2005/10/07 | 351 | 351 | 350 | 350 | 6,000 |
2005/10/06 | 350 | 350 | 349 | 350 | 5,000 |
2005/10/05 | 356 | 356 | 351 | 351 | 9,000 |
2005/10/04 | 351 | 355 | 351 | 351 | 7,000 |
2005/10/03 | 350 | 350 | 347 | 350 | 21,000 |
2005/09/30 | 344 | 349 | 344 | 347 | 9,000 |
2005/09/29 | 342 | 344 | 342 | 343 | 17,000 |
2005/09/28 | 343 | 343 | 341 | 342 | 12,000 |
2005/09/27 | 344 | 344 | 343 | 343 | 5,000 |
2005/09/26 | 341 | 343 | 341 | 341 | 3,000 |
2005/09/22 | 340 | 340 | 336 | 340 | 8,000 |
2005/09/21 | 345 | 345 | 338 | 340 | 16,000 |
2005/09/20 | 343 | 345 | 340 | 341 | 14,000 |
2005/09/16 | 340 | 345 | 338 | 338 | 13,000 |
2005/09/15 | 340 | 340 | 334 | 340 | 12,000 |
2005/09/14 | 340 | 343 | 338 | 338 | 11,000 |
2005/09/13 | 340 | 340 | 339 | 339 | 5,000 |
2005/09/12 | 347 | 347 | 338 | 338 | 20,000 |
2005/09/09 | 334 | 334 | 334 | 334 | 1,000 |
2005/09/08 | 336 | 336 | 326 | 332 | 14,000 |
2005/09/07 | 333 | 338 | 333 | 335 | 7,000 |
2005/09/06 | 340 | 340 | 331 | 331 | 23,000 |
2005/09/05 | 331 | 345 | 331 | 340 | 51,000 |
2005/09/02 | 312 | 312 | 308 | 308 | 13,000 |
2005/09/01 | 310 | 310 | 310 | 310 | 2,000 |
2005/08/31 | 315 | 315 | 312 | 312 | 4,000 |
2005/08/30 | 308 | 310 | 308 | 310 | 2,000 |
2005/08/29 | 308 | 308 | 308 | 308 | 2,000 |
2005/08/25 | 305 | 305 | 305 | 305 | 2,000 |
2005/08/24 | 311 | 311 | 308 | 309 | 8,000 |
2005/08/23 | 310 | 310 | 310 | 310 | 8,000 |
2005/08/22 | 310 | 316 | 310 | 310 | 10,000 |
2005/08/19 | 310 | 310 | 310 | 310 | 5,000 |
2005/08/17 | 305 | 309 | 305 | 309 | 4,000 |
2005/08/16 | 306 | 306 | 306 | 306 | 1,000 |
2005/08/15 | 305 | 305 | 301 | 305 | 7,000 |
2005/08/12 | 300 | 302 | 300 | 302 | 5,000 |
2005/08/11 | 308 | 309 | 308 | 308 | 5,000 |
2005/08/10 | 308 | 308 | 308 | 308 | 2,000 |
2005/08/08 | 268 | 312 | 263 | 312 | 8,000 |
2005/08/05 | 313 | 313 | 313 | 313 | 1,000 |
2005/08/04 | 315 | 315 | 313 | 313 | 11,000 |
2005/08/03 | 310 | 320 | 308 | 314 | 18,000 |
2005/08/02 | 302 | 320 | 302 | 310 | 17,000 |
2005/07/28 | 265 | 277 | 265 | 277 | 3,000 |
2005/07/26 | 261 | 261 | 261 | 261 | 1,000 |
2005/07/25 | 263 | 265 | 258 | 258 | 22,000 |
2005/07/22 | 265 | 265 | 264 | 264 | 2,000 |
2005/07/19 | 269 | 269 | 266 | 266 | 4,000 |
2005/07/15 | 270 | 270 | 270 | 270 | 3,000 |
2005/07/13 | 268 | 270 | 268 | 270 | 2,000 |
2005/07/12 | 270 | 270 | 270 | 270 | 1,000 |
2005/07/11 | 273 | 273 | 271 | 271 | 17,000 |
2005/07/08 | 275 | 275 | 275 | 275 | 4,000 |
2005/07/06 | 273 | 273 | 273 | 273 | 1,000 |
2005/07/05 | 271 | 271 | 271 | 271 | 1,000 |
2005/06/30 | 275 | 275 | 275 | 275 | 1,000 |
2005/06/29 | 275 | 275 | 275 | 275 | 1,000 |
2005/06/28 | 267 | 267 | 267 | 267 | 1,000 |
2005/06/27 | 266 | 266 | 266 | 266 | 1,000 |
2005/06/24 | 285 | 286 | 285 | 286 | 2,000 |
2005/06/23 | 284 | 284 | 284 | 284 | 1,000 |
2005/06/22 | 262 | 262 | 262 | 262 | 1,000 |
2005/06/21 | 284 | 284 | 284 | 284 | 2,000 |
2005/06/20 | 284 | 284 | 284 | 284 | 5,000 |
2005/06/17 | 285 | 285 | 285 | 285 | 4,000 |
2005/06/14 | 286 | 286 | 284 | 285 | 6,000 |
2005/06/13 | 286 | 286 | 286 | 286 | 7,000 |
2005/06/10 | 286 | 286 | 286 | 286 | 5,000 |
2005/06/08 | 292 | 292 | 292 | 292 | 1,000 |
2005/06/07 | 292 | 292 | 292 | 292 | 1,000 |
2005/06/06 | 284 | 284 | 284 | 284 | 1,000 |
2005/06/03 | 284 | 284 | 284 | 284 | 4,000 |
2005/06/02 | 284 | 284 | 284 | 284 | 2,000 |
2005/05/26 | 284 | 284 | 284 | 284 | 6,000 |
2005/05/25 | 294 | 294 | 284 | 284 | 18,000 |
2005/05/24 | 311 | 311 | 291 | 291 | 22,000 |
2005/05/23 | 321 | 325 | 321 | 325 | 5,000 |
2005/05/19 | 315 | 320 | 312 | 312 | 5,000 |
2005/05/18 | 320 | 320 | 320 | 320 | 6,000 |
2005/05/17 | 318 | 318 | 318 | 318 | 1,000 |
2005/05/16 | 332 | 332 | 320 | 320 | 19,000 |
2005/05/13 | 325 | 325 | 325 | 325 | 3,000 |
2005/05/12 | 322 | 328 | 322 | 325 | 10,000 |
2005/05/11 | 336 | 345 | 320 | 325 | 51,000 |
2005/05/10 | 311 | 311 | 311 | 311 | 1,000 |
2005/05/09 | 315 | 315 | 315 | 315 | 1,000 |
2005/05/06 | 320 | 320 | 310 | 310 | 3,000 |
2005/04/27 | 325 | 330 | 325 | 330 | 8,000 |
2005/04/26 | 325 | 325 | 325 | 325 | 2,000 |
2005/04/25 | 328 | 328 | 311 | 326 | 3,000 |
2005/04/22 | 310 | 325 | 300 | 300 | 10,000 |
2005/04/18 | 279 | 305 | 279 | 305 | 5,000 |
2005/04/15 | 305 | 320 | 304 | 320 | 28,000 |
2005/04/14 | 310 | 310 | 305 | 310 | 7,000 |
2005/04/11 | 328 | 328 | 328 | 328 | 3,000 |
2005/04/08 | 315 | 330 | 315 | 330 | 52,000 |
2005/04/06 | 310 | 310 | 310 | 310 | 1,000 |
2005/04/04 | 319 | 319 | 310 | 310 | 2,000 |
2005/04/01 | 310 | 310 | 310 | 310 | 1,000 |
2005/03/31 | 312 | 312 | 312 | 312 | 1,000 |
2005/03/30 | 320 | 320 | 319 | 319 | 6,000 |
2005/03/25 | 330 | 330 | 330 | 330 | 5,000 |
2005/03/24 | 330 | 330 | 329 | 329 | 10,000 |
2005/03/23 | 330 | 330 | 318 | 320 | 8,000 |
2005/03/22 | 327 | 333 | 327 | 330 | 12,000 |
2005/03/18 | 327 | 327 | 327 | 327 | 3,000 |
2005/03/17 | 311 | 311 | 311 | 311 | 2,000 |
2005/03/16 | 311 | 311 | 310 | 310 | 6,000 |
2005/03/15 | 317 | 317 | 311 | 311 | 2,000 |
2005/03/14 | 317 | 317 | 317 | 317 | 1,000 |
2005/03/11 | 327 | 327 | 317 | 317 | 4,000 |
2005/03/09 | 310 | 310 | 310 | 310 | 1,000 |
2005/03/08 | 310 | 310 | 310 | 310 | 1,000 |
2005/03/07 | 303 | 310 | 301 | 301 | 4,000 |
2005/03/03 | 330 | 330 | 328 | 328 | 7,000 |
2005/03/02 | 328 | 330 | 327 | 328 | 15,000 |
2005/03/01 | 320 | 326 | 320 | 326 | 2,000 |
2005/02/28 | 320 | 320 | 319 | 319 | 5,000 |
2005/02/23 | 303 | 305 | 302 | 305 | 4,000 |
2005/02/22 | 302 | 304 | 302 | 302 | 3,000 |
2005/02/18 | 300 | 300 | 300 | 300 | 1,000 |
2005/02/17 | 300 | 300 | 300 | 300 | 1,000 |
2005/02/16 | 311 | 311 | 311 | 311 | 1,000 |
2005/02/15 | 315 | 315 | 310 | 310 | 4,000 |
2005/02/14 | 310 | 310 | 310 | 310 | 6,000 |
2005/02/09 | 324 | 324 | 319 | 319 | 4,000 |
2005/02/08 | 325 | 325 | 323 | 323 | 6,000 |
2005/02/07 | 327 | 327 | 317 | 325 | 17,000 |
2005/02/04 | 300 | 310 | 300 | 310 | 22,000 |
2005/02/03 | 296 | 300 | 296 | 300 | 12,000 |
2005/02/02 | 290 | 295 | 290 | 295 | 9,000 |
2005/01/31 | 290 | 290 | 285 | 285 | 2,000 |
2005/01/28 | 285 | 285 | 285 | 285 | 1,000 |
2005/01/27 | 305 | 305 | 291 | 292 | 3,000 |
2005/01/26 | 298 | 305 | 298 | 305 | 11,000 |
2005/01/25 | 290 | 293 | 290 | 290 | 15,000 |
2005/01/21 | 287 | 287 | 287 | 287 | 1,000 |
2005/01/17 | 278 | 285 | 278 | 285 | 3,000 |
2005/01/14 | 278 | 278 | 278 | 278 | 1,000 |
2005/01/13 | 280 | 280 | 278 | 278 | 2,000 |
2005/01/12 | 277 | 277 | 276 | 276 | 4,000 |
2005/01/11 | 276 | 276 | 276 | 276 | 5,000 |
2005/01/07 | 273 | 283 | 273 | 275 | 10,000 |
2005/01/06 | 283 | 283 | 283 | 283 | 3,000 |
2005/01/05 | 283 | 283 | 283 | 283 | 2,000 |
2005/01/04 | 285 | 285 | 285 | 285 | 1,000 |