- 2025年
- 2024年
211A (株)カドス・コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4,210 | 4,295 | 4,200 | 4,220 | 5,700 | 4,220 |
| 2025-10-29 | 4,350 | 4,390 | 4,225 | 4,235 | 3,800 | 4,235 |
| 2025-10-28 | 4,450 | 4,450 | 4,320 | 4,320 | 2,200 | 4,320 |
| 2025-10-27 | 4,390 | 4,425 | 4,370 | 4,385 | 3,500 | 4,385 |
| 2025-10-24 | 4,415 | 4,415 | 4,390 | 4,390 | 400 | 4,390 |
| 2025-10-23 | 4,395 | 4,425 | 4,395 | 4,420 | 1,000 | 4,420 |
| 2025-10-22 | 4,335 | 4,360 | 4,315 | 4,360 | 1,300 | 4,360 |
| 2025-10-21 | 4,340 | 4,340 | 4,260 | 4,320 | 3,200 | 4,320 |
| 2025-10-20 | 4,340 | 4,385 | 4,330 | 4,330 | 2,700 | 4,330 |
| 2025-10-17 | 4,400 | 4,400 | 4,340 | 4,340 | 1,500 | 4,340 |
| 2025-10-16 | 4,360 | 4,430 | 4,360 | 4,395 | 1,700 | 4,395 |
| 2025-10-15 | 4,310 | 4,380 | 4,305 | 4,370 | 4,700 | 4,370 |
| 2025-10-14 | 4,325 | 4,390 | 4,320 | 4,345 | 4,300 | 4,345 |
| 2025-10-10 | 4,465 | 4,490 | 4,450 | 4,450 | 2,100 | 4,450 |
| 2025-10-09 | 4,500 | 4,500 | 4,355 | 4,465 | 7,700 | 4,465 |
| 2025-10-08 | 4,410 | 4,525 | 4,405 | 4,450 | 5,100 | 4,450 |
| 2025-10-07 | 4,460 | 4,460 | 4,405 | 4,435 | 2,400 | 4,435 |
| 2025-10-06 | 4,460 | 4,475 | 4,405 | 4,460 | 6,700 | 4,460 |
| 2025-10-03 | 4,475 | 4,570 | 4,455 | 4,460 | 3,200 | 4,460 |
| 2025-10-02 | 4,435 | 4,440 | 4,350 | 4,440 | 7,100 | 4,440 |
| 2025-10-01 | 4,600 | 4,600 | 4,420 | 4,435 | 8,100 | 4,435 |
| 2025-09-30 | 4,565 | 4,600 | 4,520 | 4,545 | 3,100 | 4,545 |
| 2025-09-29 | 4,590 | 4,640 | 4,550 | 4,585 | 1,600 | 4,585 |
| 2025-09-26 | 4,685 | 4,685 | 4,570 | 4,570 | 5,200 | 4,570 |
| 2025-09-25 | 4,775 | 4,775 | 4,675 | 4,675 | 6,000 | 4,675 |
| 2025-09-24 | 4,780 | 4,780 | 4,705 | 4,775 | 2,200 | 4,775 |
| 2025-09-22 | 4,700 | 4,830 | 4,700 | 4,780 | 10,300 | 4,780 |
| 2025-09-19 | 4,715 | 4,720 | 4,545 | 4,655 | 10,900 | 4,655 |
| 2025-09-18 | 4,780 | 4,780 | 4,715 | 4,755 | 2,300 | 4,755 |
| 2025-09-17 | 4,720 | 4,770 | 4,630 | 4,770 | 3,500 | 4,770 |
| 2025-09-16 | 4,560 | 4,870 | 4,480 | 4,725 | 33,100 | 4,725 |
| 2025-09-12 | 4,660 | 4,800 | 4,415 | 4,445 | 54,900 | 4,445 |
| 2025-09-11 | 4,595 | 4,660 | 4,560 | 4,655 | 3,700 | 4,655 |
| 2025-09-10 | 4,645 | 4,655 | 4,585 | 4,595 | 2,500 | 4,595 |
| 2025-09-09 | 4,720 | 4,725 | 4,640 | 4,680 | 2,300 | 4,680 |
| 2025-09-08 | 4,605 | 4,720 | 4,605 | 4,720 | 2,200 | 4,720 |
| 2025-09-05 | 4,555 | 4,665 | 4,550 | 4,605 | 4,300 | 4,605 |
| 2025-09-04 | 4,620 | 4,620 | 4,550 | 4,555 | 1,800 | 4,555 |
| 2025-09-03 | 4,520 | 4,635 | 4,520 | 4,620 | 1,500 | 4,620 |
| 2025-09-02 | 4,485 | 4,585 | 4,485 | 4,575 | 3,000 | 4,575 |
| 2025-09-01 | 4,585 | 4,585 | 4,485 | 4,485 | 2,700 | 4,485 |
| 2025-08-29 | 4,670 | 4,695 | 4,580 | 4,585 | 2,800 | 4,585 |
| 2025-08-28 | 4,650 | 4,685 | 4,615 | 4,670 | 1,200 | 4,670 |
| 2025-08-27 | 4,620 | 4,675 | 4,550 | 4,675 | 2,900 | 4,675 |
| 2025-08-26 | 4,605 | 4,620 | 4,445 | 4,620 | 5,900 | 4,620 |
| 2025-08-25 | 4,760 | 4,760 | 4,600 | 4,605 | 4,300 | 4,605 |
| 2025-08-22 | 4,830 | 4,895 | 4,735 | 4,735 | 2,300 | 4,735 |
| 2025-08-21 | 4,970 | 4,970 | 4,830 | 4,900 | 2,200 | 4,900 |
| 2025-08-20 | 5,000 | 5,000 | 4,885 | 4,905 | 2,700 | 4,905 |
| 2025-08-19 | 5,000 | 5,000 | 4,835 | 4,930 | 4,800 | 4,930 |
| 2025-08-18 | 4,840 | 4,995 | 4,835 | 4,995 | 6,500 | 4,995 |
| 2025-08-15 | 4,710 | 4,830 | 4,710 | 4,825 | 7,500 | 4,825 |
| 2025-08-14 | 4,625 | 4,715 | 4,615 | 4,715 | 2,900 | 4,715 |
| 2025-08-13 | 4,685 | 4,685 | 4,600 | 4,605 | 3,100 | 4,605 |
| 2025-08-12 | 4,560 | 4,775 | 4,560 | 4,650 | 7,200 | 4,650 |
| 2025-08-08 | 4,645 | 4,645 | 4,455 | 4,520 | 13,000 | 4,520 |
| 2025-08-07 | 4,720 | 4,785 | 4,635 | 4,635 | 4,000 | 4,635 |
| 2025-08-06 | 4,800 | 4,840 | 4,730 | 4,790 | 4,700 | 4,790 |
| 2025-08-05 | 4,750 | 4,815 | 4,735 | 4,795 | 7,100 | 4,795 |
| 2025-08-04 | 4,585 | 4,840 | 4,585 | 4,745 | 7,200 | 4,745 |
| 2025-08-01 | 4,870 | 4,870 | 4,570 | 4,745 | 11,800 | 4,745 |
| 2025-07-31 | 4,920 | 4,940 | 4,810 | 4,870 | 5,500 | 4,870 |
| 2025-07-30 | 4,900 | 5,000 | 4,780 | 4,850 | 30,800 | 4,850 |
| 2025-07-29 | 5,180 | 5,240 | 5,110 | 5,240 | 13,500 | 5,240 |
| 2025-07-28 | 5,190 | 5,340 | 5,120 | 5,190 | 8,900 | 5,190 |
| 2025-07-25 | 5,080 | 5,150 | 5,020 | 5,090 | 8,600 | 5,090 |
| 2025-07-24 | 5,080 | 5,190 | 5,000 | 5,060 | 8,200 | 5,060 |
| 2025-07-23 | 5,200 | 5,350 | 4,960 | 4,980 | 12,400 | 4,980 |
| 2025-07-22 | 4,840 | 5,140 | 4,840 | 5,070 | 10,500 | 5,070 |
| 2025-07-18 | 5,070 | 5,070 | 4,835 | 4,835 | 8,500 | 4,835 |
| 2025-07-17 | 4,910 | 5,060 | 4,885 | 4,995 | 9,400 | 4,995 |
| 2025-07-16 | 4,875 | 4,930 | 4,815 | 4,900 | 4,200 | 4,900 |
| 2025-07-15 | 4,805 | 4,850 | 4,730 | 4,820 | 5,400 | 4,820 |
| 2025-07-14 | 4,760 | 4,855 | 4,740 | 4,800 | 7,300 | 4,800 |
| 2025-07-11 | 4,880 | 4,880 | 4,675 | 4,720 | 6,600 | 4,720 |
| 2025-07-10 | 4,750 | 4,860 | 4,715 | 4,810 | 2,900 | 4,810 |
| 2025-07-09 | 4,790 | 4,790 | 4,670 | 4,700 | 4,900 | 4,700 |
| 2025-07-08 | 4,530 | 4,800 | 4,530 | 4,800 | 4,500 | 4,800 |
| 2025-07-07 | 4,455 | 4,675 | 4,455 | 4,530 | 9,300 | 4,530 |
| 2025-07-04 | 4,450 | 4,510 | 4,340 | 4,340 | 5,500 | 4,340 |
| 2025-07-03 | 4,560 | 4,635 | 4,490 | 4,520 | 8,600 | 4,520 |
| 2025-07-02 | 4,610 | 4,720 | 4,520 | 4,555 | 7,100 | 4,555 |
| 2025-07-01 | 4,785 | 4,975 | 4,630 | 4,630 | 10,100 | 4,630 |
| 2025-06-30 | 4,690 | 5,000 | 4,630 | 4,820 | 9,300 | 4,820 |
| 2025-06-27 | 4,465 | 4,730 | 4,440 | 4,690 | 8,400 | 4,690 |
| 2025-06-26 | 4,460 | 4,520 | 4,415 | 4,465 | 3,000 | 4,465 |
| 2025-06-25 | 4,460 | 4,475 | 4,420 | 4,420 | 3,200 | 4,420 |
| 2025-06-24 | 4,505 | 4,545 | 4,375 | 4,415 | 6,100 | 4,415 |
| 2025-06-23 | 4,325 | 4,440 | 4,325 | 4,435 | 4,700 | 4,435 |
| 2025-06-20 | 4,315 | 4,445 | 4,315 | 4,325 | 4,500 | 4,325 |
| 2025-06-19 | 4,305 | 4,390 | 4,300 | 4,300 | 3,700 | 4,300 |
| 2025-06-18 | 4,225 | 4,430 | 4,225 | 4,310 | 10,400 | 4,310 |
| 2025-06-17 | 4,215 | 4,240 | 4,190 | 4,225 | 6,400 | 4,225 |
| 2025-06-16 | 4,180 | 4,240 | 4,070 | 4,180 | 8,400 | 4,180 |
| 2025-06-13 | 4,095 | 4,210 | 3,940 | 4,195 | 35,700 | 4,195 |
| 2025-06-12 | 3,705 | 4,110 | 3,705 | 3,965 | 50,600 | 3,965 |
| 2025-06-11 | 3,800 | 3,800 | 3,690 | 3,705 | 8,400 | 3,705 |
| 2025-06-10 | 3,810 | 3,815 | 3,770 | 3,810 | 2,800 | 3,810 |
| 2025-06-09 | 3,780 | 3,810 | 3,770 | 3,810 | 2,600 | 3,810 |
| 2025-06-06 | 3,750 | 3,780 | 3,720 | 3,780 | 2,000 | 3,780 |
| 2025-06-05 | 3,650 | 3,755 | 3,635 | 3,715 | 10,300 | 3,715 |
| 2025-06-04 | 3,680 | 3,680 | 3,625 | 3,650 | 2,300 | 3,650 |
| 2025-06-03 | 3,550 | 3,685 | 3,520 | 3,685 | 3,700 | 3,685 |
| 2025-06-02 | 3,535 | 3,595 | 3,485 | 3,550 | 8,200 | 3,550 |
| 2025-05-30 | 3,495 | 3,535 | 3,440 | 3,535 | 900 | 3,535 |
| 2025-05-29 | 3,510 | 3,545 | 3,475 | 3,545 | 3,700 | 3,545 |
| 2025-05-28 | 3,515 | 3,555 | 3,515 | 3,530 | 1,400 | 3,530 |
| 2025-05-27 | 3,545 | 3,550 | 3,480 | 3,510 | 2,300 | 3,510 |
| 2025-05-26 | 3,525 | 3,525 | 3,475 | 3,480 | 1,300 | 3,480 |
| 2025-05-23 | 3,495 | 3,530 | 3,430 | 3,530 | 2,000 | 3,530 |
| 2025-05-22 | 3,460 | 3,460 | 3,410 | 3,455 | 3,000 | 3,455 |
| 2025-05-21 | - | - | - | 3,455 | - | 3,455 |
| 2025-05-20 | 3,480 | 3,485 | 3,435 | 3,455 | 3,600 | 3,455 |
| 2025-05-19 | 3,500 | 3,540 | 3,450 | 3,480 | 2,200 | 3,480 |
| 2025-05-16 | 3,510 | 3,580 | 3,510 | 3,515 | 800 | 3,515 |
| 2025-05-15 | 3,565 | 3,580 | 3,510 | 3,510 | 4,500 | 3,510 |
| 2025-05-14 | 3,545 | 3,685 | 3,545 | 3,605 | 3,900 | 3,605 |
| 2025-05-13 | 3,500 | 3,775 | 3,390 | 3,545 | 43,200 | 3,545 |
| 2025-05-12 | 3,545 | 3,845 | 3,430 | 3,460 | 34,200 | 3,460 |
| 2025-05-09 | - | - | - | 3,545 | - | 3,545 |
| 2025-05-08 | 3,590 | 3,595 | 3,520 | 3,545 | 2,400 | 3,545 |
| 2025-05-07 | 3,750 | 3,750 | 3,570 | 3,630 | 6,100 | 3,630 |
| 2025-05-02 | 3,585 | 3,705 | 3,585 | 3,655 | 13,500 | 3,655 |
| 2025-05-01 | 3,415 | 3,645 | 3,400 | 3,585 | 12,800 | 3,585 |
| 2025-04-30 | 3,405 | 3,430 | 3,380 | 3,380 | 1,900 | 3,380 |
| 2025-04-28 | 3,475 | 3,480 | 3,400 | 3,400 | 2,600 | 3,400 |
| 2025-04-25 | 3,350 | 3,460 | 3,350 | 3,430 | 4,300 | 3,430 |
| 2025-04-24 | 3,560 | 3,605 | 3,315 | 3,315 | 11,500 | 3,315 |
| 2025-04-23 | 3,515 | 3,670 | 3,515 | 3,595 | 9,200 | 3,595 |
| 2025-04-22 | 3,625 | 3,760 | 3,550 | 3,585 | 14,900 | 3,585 |
| 2025-04-21 | 3,525 | 3,725 | 3,525 | 3,695 | 20,000 | 3,695 |
| 2025-04-18 | 3,450 | 3,515 | 3,445 | 3,515 | 9,700 | 3,515 |
| 2025-04-17 | 3,295 | 3,455 | 3,295 | 3,450 | 10,600 | 3,450 |
| 2025-04-16 | 3,150 | 3,570 | 3,065 | 3,270 | 169,600 | 3,270 |
| 2025-04-15 | 3,090 | 3,130 | 3,080 | 3,130 | 4,100 | 3,130 |
| 2025-04-14 | 2,996 | 3,100 | 2,978 | 3,080 | 9,100 | 3,080 |
| 2025-04-11 | 2,910 | 2,997 | 2,910 | 2,978 | 8,100 | 2,978 |
| 2025-04-10 | 2,930 | 3,070 | 2,897 | 2,910 | 12,600 | 2,910 |
| 2025-04-09 | 2,840 | 2,899 | 2,805 | 2,878 | 7,300 | 2,878 |
| 2025-04-08 | 2,752 | 2,949 | 2,752 | 2,871 | 11,000 | 2,871 |
| 2025-04-07 | 2,691 | 2,794 | 2,652 | 2,652 | 44,000 | 2,652 |
| 2025-04-04 | 2,928 | 2,944 | 2,800 | 2,866 | 42,100 | 2,866 |
| 2025-04-03 | 3,000 | 3,075 | 2,975 | 2,978 | 21,500 | 2,978 |
| 2025-04-02 | 3,090 | 3,130 | 3,055 | 3,055 | 4,200 | 3,055 |
| 2025-04-01 | 3,150 | 3,195 | 3,100 | 3,125 | 19,000 | 3,125 |
| 2025-03-31 | 3,230 | 3,230 | 3,145 | 3,150 | 17,800 | 3,150 |
| 2025-03-28 | 3,200 | 3,260 | 3,200 | 3,250 | 3,200 | 3,250 |
| 2025-03-27 | 3,275 | 3,280 | 3,250 | 3,250 | 3,700 | 3,250 |
| 2025-03-26 | 3,280 | 3,285 | 3,250 | 3,250 | 3,400 | 3,250 |
| 2025-03-25 | 3,250 | 3,305 | 3,250 | 3,280 | 9,600 | 3,280 |
| 2025-03-24 | 3,255 | 3,260 | 3,205 | 3,260 | 5,000 | 3,260 |
| 2025-03-21 | 3,180 | 3,310 | 3,160 | 3,255 | 15,500 | 3,255 |
| 2025-03-19 | 3,145 | 3,180 | 3,095 | 3,165 | 11,300 | 3,165 |
| 2025-03-18 | 3,140 | 3,185 | 3,085 | 3,135 | 21,400 | 3,135 |
| 2025-03-17 | 3,160 | 3,200 | 3,095 | 3,140 | 15,300 | 3,140 |
| 2025-03-14 | 3,200 | 3,245 | 3,065 | 3,160 | 77,700 | 3,160 |
| 2025-03-13 | 2,737 | 3,245 | 2,698 | 3,245 | 74,000 | 3,245 |
| 2025-03-12 | 2,659 | 2,742 | 2,653 | 2,742 | 7,400 | 2,742 |
| 2025-03-11 | 2,644 | 2,644 | 2,620 | 2,630 | 1,600 | 2,630 |
| 2025-03-10 | 2,644 | 2,648 | 2,638 | 2,644 | 1,300 | 2,644 |
| 2025-03-07 | 2,607 | 2,643 | 2,606 | 2,643 | 600 | 2,643 |
| 2025-03-06 | 2,630 | 2,630 | 2,601 | 2,625 | 1,800 | 2,625 |
| 2025-03-05 | 2,600 | 2,635 | 2,575 | 2,626 | 5,900 | 2,626 |
| 2025-03-04 | 2,615 | 2,618 | 2,601 | 2,602 | 2,400 | 2,602 |
| 2025-03-03 | 2,615 | 2,645 | 2,610 | 2,628 | 1,200 | 2,628 |
| 2025-02-28 | 2,650 | 2,654 | 2,601 | 2,602 | 3,500 | 2,602 |
| 2025-02-27 | 2,675 | 2,685 | 2,640 | 2,670 | 1,300 | 2,670 |
| 2025-02-26 | 2,651 | 2,674 | 2,620 | 2,674 | 1,400 | 2,674 |
| 2025-02-25 | 2,651 | 2,651 | 2,650 | 2,651 | 1,900 | 2,651 |
| 2025-02-21 | 2,669 | 2,669 | 2,630 | 2,649 | 3,700 | 2,649 |
| 2025-02-20 | 2,750 | 2,750 | 2,641 | 2,650 | 2,800 | 2,650 |
| 2025-02-19 | 2,732 | 2,799 | 2,732 | 2,750 | 5,300 | 2,750 |
| 2025-02-18 | 2,672 | 2,716 | 2,670 | 2,716 | 3,500 | 2,716 |
| 2025-02-17 | 2,631 | 2,673 | 2,631 | 2,656 | 5,900 | 2,656 |
| 2025-02-14 | 2,645 | 2,645 | 2,623 | 2,629 | 6,700 | 2,629 |
| 2025-02-13 | 2,608 | 2,631 | 2,608 | 2,620 | 1,700 | 2,620 |
| 2025-02-12 | 2,605 | 2,610 | 2,599 | 2,608 | 1,500 | 2,608 |
| 2025-02-10 | 2,602 | 2,610 | 2,590 | 2,593 | 4,000 | 2,593 |
| 2025-02-07 | 2,613 | 2,613 | 2,601 | 2,602 | 1,800 | 2,602 |
| 2025-02-06 | 2,603 | 2,638 | 2,601 | 2,603 | 2,500 | 2,603 |
| 2025-02-05 | 2,605 | 2,634 | 2,602 | 2,603 | 2,300 | 2,603 |
| 2025-02-04 | 2,601 | 2,620 | 2,601 | 2,605 | 1,400 | 2,605 |
| 2025-02-03 | 2,617 | 2,620 | 2,601 | 2,601 | 1,700 | 2,601 |
| 2025-01-31 | 2,601 | 2,648 | 2,601 | 2,614 | 600 | 2,614 |
| 2025-01-30 | 2,600 | 2,621 | 2,585 | 2,621 | 6,800 | 2,621 |
| 2025-01-29 | 2,627 | 2,648 | 2,620 | 2,624 | 4,300 | 2,624 |
| 2025-01-28 | 2,595 | 2,628 | 2,595 | 2,628 | 2,200 | 2,628 |
| 2025-01-27 | 2,624 | 2,625 | 2,600 | 2,606 | 1,300 | 2,606 |
| 2025-01-24 | 2,596 | 2,627 | 2,596 | 2,627 | 1,000 | 2,627 |
| 2025-01-23 | 2,623 | 2,634 | 2,599 | 2,609 | 2,100 | 2,609 |
| 2025-01-22 | 2,645 | 2,645 | 2,620 | 2,623 | 1,500 | 2,623 |
| 2025-01-21 | 2,637 | 2,649 | 2,619 | 2,645 | 2,200 | 2,645 |
| 2025-01-20 | 2,621 | 2,637 | 2,610 | 2,637 | 4,200 | 2,637 |
| 2025-01-17 | 2,585 | 2,618 | 2,585 | 2,618 | 1,100 | 2,618 |
| 2025-01-16 | 2,597 | 2,605 | 2,586 | 2,586 | 6,700 | 2,586 |
| 2025-01-15 | 2,650 | 2,650 | 2,592 | 2,597 | 2,200 | 2,597 |
| 2025-01-14 | 2,625 | 2,652 | 2,589 | 2,652 | 6,100 | 2,652 |
| 2025-01-10 | 2,627 | 2,650 | 2,625 | 2,625 | 800 | 2,625 |
| 2025-01-09 | 2,625 | 2,650 | 2,614 | 2,650 | 2,400 | 2,650 |
| 2025-01-08 | 2,668 | 2,668 | 2,626 | 2,628 | 2,800 | 2,628 |
| 2025-01-07 | 2,676 | 2,676 | 2,629 | 2,629 | 5,100 | 2,629 |
| 2025-01-06 | 2,637 | 2,674 | 2,626 | 2,669 | 4,300 | 2,669 |
分割・併合履歴 ： なし