4435 (株)カオナビの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,368	2,440	2,345	2,375	48,400	2,375
2022-12-29	2,276	2,359	2,276	2,318	42,000	2,318
2022-12-28	2,363	2,368	2,282	2,326	58,000	2,326
2022-12-27	2,330	2,418	2,330	2,391	70,600	2,391
2022-12-26	2,213	2,322	2,213	2,308	42,700	2,308
2022-12-23	2,227	2,268	2,202	2,252	81,000	2,252
2022-12-22	2,305	2,315	2,232	2,256	126,600	2,256
2022-12-21	2,290	2,349	2,252	2,271	54,500	2,271
2022-12-20	2,429	2,433	2,271	2,317	152,300	2,317
2022-12-19	2,475	2,514	2,440	2,450	45,800	2,450
2022-12-16	2,470	2,509	2,452	2,476	37,400	2,476
2022-12-15	2,550	2,603	2,517	2,520	54,700	2,520
2022-12-14	2,485	2,565	2,481	2,552	71,800	2,552
2022-12-13	2,460	2,494	2,426	2,477	69,300	2,477
2022-12-12	2,443	2,503	2,423	2,455	62,700	2,455
2022-12-09	2,489	2,500	2,446	2,482	78,300	2,482
2022-12-08	2,483	2,486	2,391	2,461	179,400	2,461
2022-12-07	2,523	2,543	2,486	2,524	116,000	2,524
2022-12-06	2,639	2,669	2,529	2,573	137,900	2,573
2022-12-05	2,750	2,760	2,641	2,669	77,700	2,669
2022-12-02	2,834	2,857	2,764	2,771	102,600	2,771
2022-12-01	2,694	2,855	2,692	2,845	210,600	2,845
2022-11-30	2,630	2,635	2,557	2,597	77,800	2,597
2022-11-29	2,656	2,729	2,625	2,661	73,700	2,661
2022-11-28	2,600	2,757	2,570	2,706	186,300	2,706
2022-11-25	2,569	2,605	2,504	2,550	59,500	2,550
2022-11-24	2,490	2,581	2,468	2,578	114,900	2,578
2022-11-22	2,589	2,589	2,442	2,449	164,500	2,449
2022-11-21	2,636	2,642	2,570	2,582	52,200	2,582
2022-11-18	2,700	2,711	2,604	2,626	62,700	2,626
2022-11-17	2,697	2,740	2,658	2,713	60,700	2,713
2022-11-16	2,754	2,793	2,635	2,708	144,700	2,708
2022-11-15	2,785	2,901	2,660	2,728	211,700	2,728
2022-11-14	2,954	3,150	2,840	2,907	583,500	2,907
2022-11-11	2,502	2,679	2,501	2,654	206,600	2,654
2022-11-10	2,365	2,405	2,342	2,354	55,400	2,354
2022-11-09	2,422	2,422	2,381	2,386	33,400	2,386
2022-11-08	2,413	2,459	2,394	2,414	42,800	2,414
2022-11-07	2,402	2,453	2,370	2,423	27,000	2,423
2022-11-04	2,424	2,457	2,396	2,402	49,000	2,402
2022-11-02	2,467	2,482	2,435	2,464	35,800	2,464
2022-11-01	2,566	2,578	2,476	2,504	56,900	2,504
2022-10-31	2,614	2,615	2,515	2,568	63,000	2,568
2022-10-28	2,531	2,598	2,531	2,584	32,500	2,584
2022-10-27	2,619	2,623	2,565	2,585	43,600	2,585
2022-10-26	2,500	2,684	2,500	2,637	121,100	2,637
2022-10-25	2,514	2,522	2,455	2,480	67,400	2,480
2022-10-24	2,521	2,549	2,481	2,496	51,600	2,496
2022-10-21	2,504	2,517	2,465	2,494	25,200	2,494
2022-10-20	2,494	2,512	2,464	2,510	30,700	2,510
2022-10-19	2,516	2,566	2,494	2,527	26,800	2,527
2022-10-18	2,525	2,549	2,485	2,512	49,000	2,512
2022-10-17	2,552	2,552	2,460	2,493	93,600	2,493
2022-10-14	2,669	2,700	2,619	2,649	42,700	2,649
2022-10-13	2,646	2,646	2,561	2,587	36,200	2,587
2022-10-12	2,690	2,734	2,600	2,611	42,000	2,611
2022-10-11	2,679	2,752	2,633	2,705	74,100	2,705
2022-10-07	2,710	2,803	2,700	2,760	44,400	2,760
2022-10-06	2,738	2,790	2,716	2,755	63,800	2,755
2022-10-05	2,656	2,742	2,634	2,689	68,500	2,689
2022-10-04	2,573	2,660	2,555	2,642	89,300	2,642
2022-10-03	2,368	2,449	2,325	2,449	63,100	2,449
2022-09-30	2,533	2,556	2,401	2,401	115,900	2,401
2022-09-29	2,608	2,623	2,527	2,561	55,000	2,561
2022-09-28	2,540	2,600	2,436	2,508	63,900	2,508
2022-09-27	2,495	2,573	2,467	2,540	52,000	2,540
2022-09-26	2,510	2,542	2,429	2,463	59,200	2,463
2022-09-22	2,521	2,592	2,520	2,564	40,600	2,564
2022-09-21	2,598	2,610	2,521	2,561	34,200	2,561
2022-09-20	2,647	2,647	2,567	2,620	35,100	2,620
2022-09-16	2,688	2,688	2,583	2,629	70,500	2,629
2022-09-15	2,732	2,786	2,650	2,724	65,100	2,724
2022-09-14	2,667	2,769	2,652	2,729	53,600	2,729
2022-09-13	2,824	2,844	2,761	2,761	82,100	2,761
2022-09-12	2,772	2,850	2,752	2,817	138,700	2,817
2022-09-09	2,631	2,742	2,600	2,741	102,700	2,741
2022-09-08	2,597	2,650	2,560	2,614	78,600	2,614
2022-09-07	2,600	2,600	2,508	2,549	74,800	2,549
2022-09-06	2,579	2,681	2,560	2,627	77,800	2,627
2022-09-05	2,553	2,629	2,508	2,629	113,900	2,629
2022-09-02	2,739	2,795	2,552	2,555	234,500	2,555
2022-09-01	2,785	2,825	2,762	2,785	72,600	2,785
2022-08-31	2,799	2,832	2,785	2,832	84,200	2,832
2022-08-30	2,715	2,859	2,700	2,851	94,000	2,851
2022-08-29	2,718	2,764	2,680	2,712	234,600	2,712
2022-08-26	3,010	3,075	2,837	2,856	446,200	2,856
2022-08-25	2,780	2,952	2,721	2,937	613,700	2,937
2022-08-24	2,811	2,839	2,758	2,758	207,700	2,758
2022-08-23	2,820	2,877	2,812	2,831	80,300	2,831
2022-08-22	2,897	2,942	2,830	2,858	133,700	2,858
2022-08-19	3,000	3,070	2,944	2,947	150,400	2,947
2022-08-18	3,115	3,145	3,005	3,045	335,200	3,045
2022-08-17	3,380	3,505	3,330	3,395	156,700	3,395
2022-08-16	3,600	3,710	3,465	3,515	248,200	3,515
2022-08-15	3,295	3,710	3,295	3,670	422,800	3,670
2022-08-12	3,160	3,195	3,070	3,195	392,600	3,195
2022-08-10	2,629	2,698	2,600	2,692	51,600	2,692
2022-08-09	2,668	2,693	2,618	2,646	43,300	2,646
2022-08-08	2,724	2,817	2,670	2,682	54,800	2,682
2022-08-05	2,710	2,743	2,647	2,708	36,100	2,708
2022-08-04	2,663	2,698	2,612	2,695	67,100	2,695
2022-08-03	2,658	2,680	2,600	2,629	43,800	2,629
2022-08-02	2,679	2,700	2,616	2,673	22,000	2,673
2022-08-01	2,626	2,660	2,566	2,660	23,500	2,660
2022-07-29	2,647	2,689	2,582	2,626	45,900	2,626
2022-07-28	2,598	2,680	2,550	2,575	65,400	2,575
2022-07-27	2,530	2,570	2,499	2,567	40,400	2,567
2022-07-26	2,546	2,645	2,531	2,580	54,600	2,580
2022-07-25	2,655	2,684	2,620	2,646	65,000	2,646
2022-07-22	2,672	2,777	2,659	2,748	65,600	2,748
2022-07-21	2,473	2,716	2,468	2,689	144,700	2,689
2022-07-20	2,363	2,473	2,341	2,437	52,800	2,437
2022-07-19	2,280	2,345	2,222	2,313	34,700	2,313
2022-07-15	2,330	2,351	2,264	2,295	21,700	2,295
2022-07-14	2,222	2,320	2,174	2,304	19,700	2,304
2022-07-13	2,194	2,248	2,163	2,222	19,000	2,222
2022-07-12	2,222	2,230	2,153	2,210	33,600	2,210
2022-07-11	2,280	2,315	2,250	2,252	26,000	2,252
2022-07-08	2,282	2,285	2,216	2,254	39,300	2,254
2022-07-07	2,178	2,289	2,111	2,232	78,700	2,232
2022-07-06	2,143	2,234	2,113	2,208	98,000	2,208
2022-07-05	2,025	2,131	2,012	2,051	55,100	2,051
2022-07-04	1,997	2,058	1,986	2,031	35,200	2,031
2022-07-01	1,985	2,033	1,937	1,948	39,200	1,948
2022-06-30	2,045	2,090	1,983	1,983	46,100	1,983
2022-06-29	2,033	2,047	1,990	2,045	47,700	2,045
2022-06-28	2,048	2,089	2,032	2,085	38,800	2,085
2022-06-27	2,099	2,129	2,050	2,092	36,100	2,092
2022-06-24	1,947	2,065	1,947	2,049	71,000	2,049
2022-06-23	1,969	2,049	1,960	1,987	37,300	1,987
2022-06-22	2,040	2,070	1,978	1,987	58,700	1,987
2022-06-21	2,020	2,072	1,996	2,043	31,900	2,043
2022-06-20	2,012	2,019	1,954	2,000	41,700	2,000
2022-06-17	1,987	2,072	1,907	2,012	92,500	2,012
2022-06-16	2,260	2,260	2,030	2,032	111,500	2,032
2022-06-15	2,215	2,255	2,101	2,129	102,200	2,129
2022-06-14	2,157	2,246	2,097	2,246	73,400	2,246
2022-06-13	2,338	2,363	2,240	2,240	86,800	2,240
2022-06-10	2,425	2,543	2,382	2,488	74,400	2,488
2022-06-09	2,495	2,534	2,422	2,460	50,500	2,460
2022-06-08	2,456	2,548	2,409	2,505	65,200	2,505
2022-06-07	2,475	2,475	2,400	2,406	60,100	2,406
2022-06-06	2,379	2,549	2,355	2,495	76,000	2,495
2022-06-03	2,351	2,415	2,340	2,403	73,800	2,403
2022-06-02	2,333	2,335	2,251	2,289	46,500	2,289
2022-06-01	2,387	2,387	2,279	2,283	43,600	2,283
2022-05-31	2,364	2,423	2,290	2,404	64,600	2,404
2022-05-30	2,305	2,407	2,265	2,377	83,100	2,377
2022-05-27	2,341	2,350	2,201	2,255	46,300	2,255
2022-05-26	2,150	2,306	2,150	2,241	79,200	2,241
2022-05-25	2,143	2,148	2,101	2,148	33,600	2,148
2022-05-24	2,226	2,250	2,161	2,172	52,500	2,172
2022-05-23	2,220	2,304	2,130	2,295	74,500	2,295
2022-05-20	2,067	2,197	2,067	2,170	85,200	2,170
2022-05-19	2,048	2,070	2,005	2,036	95,900	2,036
2022-05-18	2,240	2,246	2,128	2,129	59,300	2,129
2022-05-17	2,258	2,307	2,151	2,208	134,100	2,208
2022-05-16	2,196	2,328	2,164	2,305	258,400	2,305
2022-05-13	2,092	2,092	1,988	2,074	231,300	2,074
2022-05-12	1,800	1,865	1,692	1,692	126,900	1,692
2022-05-11	1,835	1,928	1,814	1,869	56,000	1,869
2022-05-10	1,833	1,887	1,742	1,835	83,300	1,835
2022-05-09	1,875	1,926	1,852	1,862	72,400	1,862
2022-05-06	2,045	2,045	1,947	1,955	104,200	1,955
2022-05-02	2,117	2,130	2,073	2,095	36,400	2,095
2022-04-28	2,203	2,203	2,119	2,164	41,900	2,164
2022-04-27	2,139	2,198	2,100	2,173	60,700	2,173
2022-04-26	2,195	2,250	2,122	2,228	44,100	2,228
2022-04-25	2,000	2,112	2,000	2,095	54,200	2,095
2022-04-22	2,089	2,089	2,012	2,072	82,700	2,072
2022-04-21	2,156	2,183	2,104	2,147	40,600	2,147
2022-04-20	2,272	2,272	2,142	2,157	77,000	2,157
2022-04-19	2,345	2,345	2,195	2,201	84,600	2,201
2022-04-18	2,305	2,317	2,260	2,295	36,300	2,295
2022-04-15	2,380	2,402	2,322	2,353	42,100	2,353
2022-04-14	2,479	2,525	2,386	2,448	43,000	2,448
2022-04-13	2,341	2,469	2,341	2,465	58,700	2,465
2022-04-12	2,301	2,370	2,263	2,341	81,300	2,341
2022-04-11	2,468	2,468	2,327	2,351	48,200	2,351
2022-04-08	2,523	2,601	2,450	2,502	58,700	2,502
2022-04-07	2,422	2,543	2,393	2,450	121,000	2,450
2022-04-06	2,569	2,725	2,500	2,661	114,900	2,661
2022-04-05	2,549	2,690	2,505	2,669	156,800	2,669
2022-04-04	2,386	2,560	2,386	2,550	159,400	2,550
2022-04-01	2,293	2,385	2,243	2,313	60,200	2,313
2022-03-31	2,326	2,326	2,250	2,318	57,700	2,318
2022-03-30	2,255	2,365	2,220	2,346	101,400	2,346
2022-03-29	2,083	2,216	2,082	2,155	61,700	2,155
2022-03-28	2,054	2,099	2,031	2,052	36,000	2,052
2022-03-25	2,158	2,199	2,046	2,104	60,200	2,104
2022-03-24	2,002	2,150	2,000	2,147	90,200	2,147
2022-03-23	2,020	2,183	1,951	2,123	120,900	2,123
2022-03-22	2,000	2,018	1,910	1,976	106,100	1,976
2022-03-18	1,888	2,026	1,881	2,003	112,100	2,003
2022-03-17	1,760	2,049	1,751	1,887	263,400	1,887
2022-03-16	1,686	1,733	1,611	1,680	68,400	1,680
2022-03-15	1,566	1,670	1,511	1,650	89,600	1,650
2022-03-14	1,620	1,645	1,559	1,590	63,600	1,590
2022-03-11	1,680	1,713	1,580	1,609	124,300	1,609
2022-03-10	1,776	1,809	1,755	1,760	105,800	1,760
2022-03-09	1,747	1,845	1,640	1,656	120,900	1,656
2022-03-08	1,739	1,797	1,671	1,733	79,500	1,733
2022-03-07	1,702	1,750	1,669	1,713	94,200	1,713
2022-03-04	1,778	1,804	1,657	1,774	182,600	1,774
2022-03-03	2,020	2,034	1,877	1,917	185,300	1,917
2022-03-02	1,978	2,058	1,929	2,015	139,600	2,015
2022-03-01	1,971	2,140	1,932	2,069	193,900	2,069
2022-02-28	1,782	1,915	1,749	1,891	176,100	1,891
2022-02-25	1,687	1,825	1,655	1,802	253,200	1,802
2022-02-24	1,673	1,679	1,525	1,547	262,300	1,547
2022-02-22	1,824	1,849	1,724	1,724	138,900	1,724
2022-02-21	1,910	1,943	1,825	1,862	119,300	1,862
2022-02-18	2,021	2,079	1,934	2,000	134,100	2,000
2022-02-17	2,263	2,263	2,050	2,093	139,200	2,093
2022-02-16	2,272	2,328	2,191	2,265	99,200	2,265
2022-02-15	2,272	2,286	2,160	2,196	73,500	2,196
2022-02-14	2,530	2,549	2,222	2,222	228,300	2,222
2022-02-10	2,500	2,554	2,406	2,480	89,300	2,480
2022-02-09	2,336	2,428	2,301	2,380	63,900	2,380
2022-02-08	2,336	2,451	2,278	2,314	90,600	2,314
2022-02-07	2,416	2,492	2,323	2,364	68,000	2,364
2022-02-04	2,408	2,447	2,359	2,416	51,900	2,416
2022-02-03	2,545	2,561	2,390	2,441	70,400	2,441
2022-02-02	2,426	2,622	2,426	2,610	71,400	2,610
2022-02-01	2,401	2,519	2,368	2,403	141,600	2,403
2022-01-31	2,167	2,324	2,149	2,251	116,900	2,251
2022-01-28	2,310	2,325	2,140	2,157	126,400	2,157
2022-01-27	2,503	2,509	2,310	2,323	94,300	2,323
2022-01-26	2,450	2,593	2,450	2,543	41,200	2,543
2022-01-25	2,614	2,705	2,465	2,465	46,700	2,465
2022-01-24	2,666	2,700	2,574	2,630	45,000	2,630
2022-01-21	2,602	2,789	2,602	2,749	97,400	2,749
2022-01-20	2,510	2,606	2,500	2,604	53,900	2,604
2022-01-19	2,556	2,611	2,456	2,467	49,000	2,467
2022-01-18	2,555	2,647	2,512	2,557	54,000	2,557
2022-01-17	2,586	2,662	2,544	2,554	42,200	2,554
2022-01-14	2,493	2,558	2,452	2,531	49,700	2,531
2022-01-13	2,650	2,680	2,557	2,581	53,700	2,581
2022-01-12	2,569	2,712	2,564	2,700	63,000	2,700
2022-01-11	2,520	2,560	2,469	2,493	49,900	2,493
2022-01-07	2,455	2,517	2,416	2,493	66,600	2,493
2022-01-06	2,503	2,539	2,419	2,435	125,400	2,435
2022-01-05	2,785	2,786	2,561	2,584	104,300	2,584
2022-01-04	2,972	2,972	2,785	2,822	64,800	2,822

分割・併合履歴： [2019-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4435 (株)カオナビ の時系列データ [2022年度]

4435 (株)カオナビの時系列データ [2022年度]