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 |
---|---|---|---|---|---|
2014/12/30 | 385 | 385 | 385 | 385 | 2,000 |
2014/12/29 | 384 | 384 | 384 | 384 | 1,000 |
2014/12/26 | 381 | 381 | 381 | 381 | 1,000 |
2014/12/25 | 381 | 381 | 381 | 381 | 1,000 |
2014/12/24 | 373 | 383 | 373 | 380 | 6,000 |
2014/12/17 | 380 | 380 | 380 | 380 | 1,000 |
2014/12/16 | 380 | 380 | 376 | 376 | 2,000 |
2014/12/15 | 396 | 396 | 396 | 396 | 1,000 |
2014/12/12 | 374 | 380 | 374 | 380 | 2,000 |
2014/12/10 | 379 | 380 | 379 | 380 | 12,000 |
2014/12/09 | 380 | 380 | 380 | 380 | 1,000 |
2014/12/08 | 374 | 374 | 374 | 374 | 2,000 |
2014/12/05 | 371 | 371 | 370 | 370 | 5,000 |
2014/12/04 | 365 | 365 | 365 | 365 | 1,000 |
2014/12/03 | 373 | 373 | 366 | 373 | 8,000 |
2014/11/28 | 381 | 381 | 381 | 381 | 1,000 |
2014/11/27 | 381 | 381 | 381 | 381 | 1,000 |
2014/11/26 | 381 | 381 | 381 | 381 | 1,000 |
2014/11/25 | 381 | 381 | 381 | 381 | 1,000 |
2014/11/19 | 380 | 380 | 380 | 380 | 7,000 |
2014/11/17 | 376 | 380 | 368 | 380 | 9,000 |
2014/11/14 | 376 | 376 | 376 | 376 | 3,000 |
2014/11/12 | 376 | 376 | 376 | 376 | 1,000 |
2014/11/11 | 372 | 376 | 372 | 376 | 2,000 |
2014/11/07 | 380 | 380 | 380 | 380 | 1,000 |
2014/11/06 | 379 | 380 | 379 | 380 | 16,000 |
2014/11/04 | 373 | 373 | 371 | 371 | 6,000 |
2014/10/31 | 366 | 366 | 366 | 366 | 1,000 |
2014/10/30 | 366 | 366 | 366 | 366 | 2,000 |
2014/10/29 | 358 | 365 | 358 | 365 | 6,000 |
2014/10/28 | 350 | 350 | 350 | 350 | 2,000 |
2014/10/24 | 343 | 343 | 343 | 343 | 7,000 |
2014/10/23 | 356 | 356 | 356 | 356 | 4,000 |
2014/10/15 | 361 | 361 | 361 | 361 | 1,000 |
2014/10/14 | 375 | 375 | 375 | 375 | 2,000 |
2014/10/10 | 385 | 385 | 385 | 385 | 2,000 |
2014/10/02 | 385 | 385 | 385 | 385 | 1,000 |
2014/09/30 | 390 | 390 | 390 | 390 | 1,000 |
2014/09/29 | 391 | 391 | 390 | 390 | 4,000 |
2014/09/19 | 390 | 390 | 390 | 390 | 3,000 |
2014/09/18 | 390 | 390 | 390 | 390 | 1,000 |
2014/09/17 | 388 | 390 | 388 | 390 | 6,000 |
2014/09/11 | 380 | 380 | 380 | 380 | 1,000 |
2014/09/03 | 373 | 373 | 373 | 373 | 1,000 |
2014/09/02 | 374 | 376 | 372 | 372 | 10,000 |
2014/08/28 | 389 | 389 | 389 | 389 | 1,000 |
2014/08/26 | 385 | 385 | 385 | 385 | 1,000 |
2014/08/22 | 373 | 385 | 373 | 385 | 2,000 |
2014/08/15 | 367 | 367 | 367 | 367 | 1,000 |
2014/08/13 | 373 | 375 | 373 | 375 | 3,000 |
2014/08/11 | 360 | 368 | 360 | 368 | 2,000 |
2014/08/08 | 362 | 362 | 360 | 360 | 5,000 |
2014/08/04 | 360 | 360 | 360 | 360 | 1,000 |
2014/08/01 | 365 | 365 | 365 | 365 | 5,000 |
2014/07/31 | 375 | 375 | 375 | 375 | 2,000 |
2014/07/30 | 378 | 378 | 378 | 378 | 1,000 |
2014/07/29 | 365 | 367 | 362 | 365 | 10,000 |
2014/07/23 | 366 | 366 | 366 | 366 | 1,000 |
2014/07/22 | 362 | 362 | 362 | 362 | 2,000 |
2014/07/14 | 362 | 362 | 362 | 362 | 1,000 |
2014/07/11 | 362 | 362 | 362 | 362 | 1,000 |
2014/07/08 | 370 | 370 | 370 | 370 | 1,000 |
2014/07/04 | 369 | 369 | 369 | 369 | 6,000 |
2014/07/03 | 361 | 361 | 361 | 361 | 1,000 |
2014/07/01 | 363 | 363 | 363 | 363 | 3,000 |
2014/06/30 | 360 | 360 | 360 | 360 | 1,000 |
2014/06/24 | 360 | 360 | 360 | 360 | 2,000 |
2014/06/23 | 360 | 360 | 360 | 360 | 1,000 |
2014/06/20 | 352 | 360 | 352 | 360 | 7,000 |
2014/06/18 | 355 | 360 | 355 | 360 | 2,000 |
2014/06/16 | 355 | 355 | 355 | 355 | 1,000 |
2014/06/13 | 355 | 355 | 355 | 355 | 2,000 |
2014/06/11 | 355 | 355 | 355 | 355 | 1,000 |
2014/06/10 | 355 | 355 | 355 | 355 | 3,000 |
2014/06/09 | 352 | 355 | 352 | 355 | 4,000 |
2014/06/06 | 352 | 352 | 352 | 352 | 1,000 |
2014/06/05 | 352 | 352 | 352 | 352 | 2,000 |
2014/06/04 | 352 | 352 | 352 | 352 | 1,000 |
2014/06/03 | 347 | 353 | 347 | 352 | 4,000 |
2014/05/29 | 355 | 355 | 355 | 355 | 1,000 |
2014/05/28 | 355 | 355 | 355 | 355 | 1,000 |
2014/05/26 | 341 | 365 | 341 | 365 | 6,000 |
2014/05/23 | 365 | 365 | 365 | 365 | 1,000 |
2014/05/22 | 361 | 361 | 361 | 361 | 1,000 |
2014/05/21 | 355 | 355 | 355 | 355 | 1,000 |
2014/05/08 | 355 | 355 | 355 | 355 | 1,000 |
2014/05/02 | 350 | 350 | 350 | 350 | 11,000 |
2014/04/25 | 350 | 350 | 350 | 350 | 3,000 |
2014/04/21 | 351 | 351 | 351 | 351 | 2,000 |
2014/04/17 | 359 | 359 | 359 | 359 | 1,000 |
2014/04/11 | 375 | 375 | 375 | 375 | 2,000 |
2014/04/10 | 384 | 384 | 384 | 384 | 1,000 |
2014/04/08 | 377 | 385 | 377 | 385 | 2,000 |
2014/04/01 | 377 | 377 | 377 | 377 | 1,000 |
2014/03/28 | 377 | 377 | 377 | 377 | 1,000 |
2014/03/26 | 370 | 375 | 370 | 375 | 3,000 |
2014/03/20 | 380 | 380 | 380 | 380 | 6,000 |
2014/03/19 | 380 | 380 | 380 | 380 | 12,000 |
2014/03/18 | 380 | 380 | 380 | 380 | 4,000 |
2014/03/17 | 380 | 380 | 380 | 380 | 11,000 |
2014/03/14 | 380 | 380 | 380 | 380 | 2,000 |
2014/03/12 | 380 | 380 | 380 | 380 | 1,000 |
2014/03/11 | 385 | 385 | 380 | 380 | 3,000 |
2014/03/05 | 388 | 388 | 388 | 388 | 1,000 |
2014/02/27 | 383 | 393 | 383 | 389 | 18,000 |
2014/02/26 | 360 | 395 | 360 | 383 | 14,000 |
2014/02/25 | 340 | 340 | 340 | 340 | 2,000 |
2014/02/19 | 340 | 340 | 340 | 340 | 1,000 |
2014/02/18 | 340 | 340 | 340 | 340 | 2,000 |
2014/02/17 | 340 | 340 | 340 | 340 | 2,000 |
2014/02/14 | 350 | 351 | 340 | 340 | 7,000 |
2014/02/13 | 351 | 351 | 351 | 351 | 2,000 |
2014/02/07 | 340 | 350 | 340 | 350 | 2,000 |
2014/02/05 | 350 | 350 | 350 | 350 | 3,000 |
2014/02/03 | 356 | 356 | 356 | 356 | 2,000 |
2014/01/31 | 380 | 380 | 380 | 380 | 4,000 |
2014/01/29 | 389 | 389 | 389 | 389 | 1,000 |
2014/01/28 | 389 | 389 | 389 | 389 | 2,000 |
2014/01/27 | 390 | 392 | 390 | 392 | 2,000 |
2014/01/23 | 380 | 398 | 380 | 398 | 11,000 |
2014/01/20 | 399 | 399 | 399 | 399 | 2,000 |
2014/01/17 | 395 | 395 | 395 | 395 | 5,000 |
2014/01/16 | 384 | 395 | 384 | 395 | 17,000 |
2014/01/15 | 367 | 384 | 367 | 375 | 9,000 |
2014/01/14 | 380 | 380 | 366 | 380 | 6,000 |
2014/01/10 | 360 | 375 | 360 | 375 | 13,000 |
2014/01/09 | 360 | 360 | 360 | 360 | 1,000 |
2014/01/06 | 354 | 355 | 352 | 354 | 9,000 |