4435 (株)カオナビ の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 4,205 | 4,205 | 4,020 | 4,110 | 48,400 | 4,110 |
| 2019-12-27 | 4,010 | 4,290 | 3,830 | 4,220 | 83,500 | 4,220 |
| 2019-12-26 | 8,270 | 8,290 | 7,980 | 8,040 | 49,300 | 4,020 |
| 2019-12-25 | 7,850 | 8,570 | 7,850 | 8,390 | 100,200 | 4,195 |
| 2019-12-24 | 7,670 | 7,830 | 7,520 | 7,830 | 22,600 | 3,915 |
| 2019-12-23 | 7,730 | 7,780 | 7,410 | 7,520 | 25,400 | 3,760 |
| 2019-12-20 | 7,860 | 7,900 | 7,560 | 7,580 | 35,100 | 3,790 |
| 2019-12-19 | 7,930 | 8,060 | 7,870 | 7,920 | 13,600 | 3,960 |
| 2019-12-18 | 8,000 | 8,140 | 7,970 | 8,070 | 26,500 | 4,035 |
| 2019-12-17 | 8,250 | 8,250 | 7,850 | 7,970 | 43,100 | 3,985 |
| 2019-12-16 | 7,900 | 8,380 | 7,810 | 8,200 | 43,100 | 4,100 |
| 2019-12-13 | 8,200 | 8,230 | 7,910 | 7,960 | 25,000 | 3,980 |
| 2019-12-12 | 8,470 | 8,480 | 8,030 | 8,160 | 31,000 | 4,080 |
| 2019-12-11 | 8,350 | 8,540 | 8,260 | 8,470 | 39,600 | 4,235 |
| 2019-12-10 | 8,600 | 8,750 | 8,400 | 8,400 | 112,200 | 4,200 |
| 2019-12-09 | 8,160 | 8,390 | 8,070 | 8,170 | 54,500 | 4,085 |
| 2019-12-06 | 8,270 | 8,270 | 8,010 | 8,010 | 29,800 | 4,005 |
| 2019-12-05 | 8,270 | 8,300 | 8,010 | 8,200 | 43,900 | 4,100 |
| 2019-12-04 | 8,350 | 8,480 | 8,040 | 8,310 | 76,000 | 4,155 |
| 2019-12-03 | 7,960 | 8,280 | 7,800 | 8,280 | 88,800 | 4,140 |
| 2019-12-02 | 8,370 | 8,530 | 8,020 | 8,030 | 70,600 | 4,015 |
| 2019-11-29 | 8,250 | 8,560 | 8,140 | 8,310 | 142,200 | 4,155 |
| 2019-11-28 | 7,850 | 8,380 | 7,830 | 8,280 | 121,600 | 4,140 |
| 2019-11-27 | 7,480 | 8,900 | 7,400 | 8,020 | 303,100 | 4,010 |
| 2019-11-26 | 7,400 | 7,550 | 7,230 | 7,440 | 72,200 | 3,720 |
| 2019-11-25 | 7,100 | 7,700 | 7,010 | 7,400 | 133,700 | 3,700 |
| 2019-11-22 | 6,910 | 7,000 | 6,700 | 6,900 | 41,400 | 3,450 |
| 2019-11-21 | 6,780 | 7,200 | 6,710 | 6,960 | 116,500 | 3,480 |
| 2019-11-20 | 6,500 | 7,000 | 6,500 | 6,830 | 229,700 | 3,415 |
| 2019-11-19 | 6,000 | 6,840 | 6,000 | 6,400 | 188,000 | 3,200 |
| 2019-11-18 | 6,070 | 6,190 | 5,800 | 5,840 | 78,000 | 2,920 |
| 2019-11-15 | 5,460 | 6,120 | 5,430 | 6,100 | 112,200 | 3,050 |
| 2019-11-14 | 5,690 | 5,770 | 5,620 | 5,660 | 32,500 | 2,830 |
| 2019-11-13 | 5,660 | 5,690 | 5,570 | 5,680 | 16,400 | 2,840 |
| 2019-11-12 | 5,490 | 5,650 | 5,400 | 5,610 | 21,200 | 2,805 |
| 2019-11-11 | 5,580 | 5,580 | 5,400 | 5,410 | 14,200 | 2,705 |
| 2019-11-08 | 5,560 | 5,600 | 5,470 | 5,530 | 17,400 | 2,765 |
| 2019-11-07 | 5,560 | 5,560 | 5,480 | 5,490 | 6,100 | 2,745 |
| 2019-11-06 | 5,630 | 5,690 | 5,420 | 5,460 | 19,100 | 2,730 |
| 2019-11-05 | 5,680 | 5,750 | 5,570 | 5,630 | 26,000 | 2,815 |
| 2019-11-01 | 5,390 | 5,690 | 5,340 | 5,670 | 50,800 | 2,835 |
| 2019-10-31 | 5,330 | 5,400 | 5,290 | 5,360 | 12,100 | 2,680 |
| 2019-10-30 | 5,400 | 5,430 | 5,250 | 5,330 | 8,500 | 2,665 |
| 2019-10-29 | 5,350 | 5,380 | 5,300 | 5,320 | 11,100 | 2,660 |
| 2019-10-28 | 5,340 | 5,410 | 5,270 | 5,320 | 12,800 | 2,660 |
| 2019-10-25 | 5,410 | 5,480 | 5,320 | 5,340 | 23,400 | 2,670 |
| 2019-10-24 | 5,500 | 5,500 | 5,240 | 5,410 | 31,700 | 2,705 |
| 2019-10-23 | 5,020 | 5,410 | 5,020 | 5,400 | 57,700 | 2,700 |
| 2019-10-21 | 4,975 | 5,050 | 4,975 | 5,000 | 5,300 | 2,500 |
| 2019-10-18 | 4,980 | 5,060 | 4,975 | 5,000 | 9,700 | 2,500 |
| 2019-10-17 | 5,100 | 5,100 | 4,970 | 4,970 | 10,300 | 2,485 |
| 2019-10-16 | 5,100 | 5,180 | 5,020 | 5,020 | 10,500 | 2,510 |
| 2019-10-15 | 5,250 | 5,250 | 5,070 | 5,110 | 15,600 | 2,555 |
| 2019-10-11 | 5,170 | 5,250 | 5,080 | 5,170 | 11,500 | 2,585 |
| 2019-10-10 | 5,460 | 5,570 | 5,180 | 5,200 | 31,900 | 2,600 |
| 2019-10-09 | 5,240 | 5,590 | 5,220 | 5,590 | 36,800 | 2,795 |
| 2019-10-08 | 5,290 | 5,350 | 5,200 | 5,230 | 20,200 | 2,615 |
| 2019-10-07 | 5,380 | 5,410 | 5,280 | 5,360 | 16,200 | 2,680 |
| 2019-10-04 | 5,260 | 5,370 | 5,260 | 5,260 | 15,200 | 2,630 |
| 2019-10-03 | 5,480 | 5,480 | 5,230 | 5,230 | 27,300 | 2,615 |
| 2019-10-02 | 5,740 | 5,750 | 5,590 | 5,610 | 30,800 | 2,805 |
| 2019-10-01 | 5,720 | 5,840 | 5,600 | 5,840 | 51,500 | 2,920 |
| 2019-09-30 | 5,700 | 5,800 | 5,550 | 5,640 | 80,500 | 2,820 |
| 2019-09-27 | 5,410 | 5,530 | 5,220 | 5,520 | 35,800 | 2,760 |
| 2019-09-26 | 5,400 | 5,520 | 5,330 | 5,420 | 60,600 | 2,710 |
| 2019-09-25 | 4,925 | 5,320 | 4,925 | 5,300 | 60,200 | 2,650 |
| 2019-09-24 | 4,925 | 5,090 | 4,925 | 4,995 | 29,100 | 2,497.50 |
| 2019-09-20 | 4,790 | 5,010 | 4,760 | 4,990 | 31,900 | 2,495 |
| 2019-09-19 | 4,820 | 4,875 | 4,705 | 4,820 | 21,300 | 2,410 |
| 2019-09-18 | 5,050 | 5,070 | 4,800 | 4,860 | 37,000 | 2,430 |
| 2019-09-17 | 5,000 | 5,180 | 4,890 | 5,050 | 44,600 | 2,525 |
| 2019-09-13 | 5,090 | 5,140 | 5,010 | 5,060 | 21,900 | 2,530 |
| 2019-09-12 | 5,040 | 5,150 | 5,040 | 5,070 | 17,100 | 2,535 |
| 2019-09-11 | 4,985 | 5,080 | 4,985 | 5,030 | 18,300 | 2,515 |
| 2019-09-10 | 5,100 | 5,190 | 5,020 | 5,080 | 33,700 | 2,540 |
| 2019-09-09 | 4,975 | 5,090 | 4,920 | 5,080 | 38,000 | 2,540 |
| 2019-09-06 | 5,000 | 5,110 | 4,875 | 4,910 | 58,700 | 2,455 |
| 2019-09-05 | 4,975 | 5,210 | 4,930 | 5,030 | 48,500 | 2,515 |
| 2019-09-04 | 4,980 | 4,985 | 4,900 | 4,940 | 42,800 | 2,470 |
| 2019-09-03 | 4,955 | 5,100 | 4,955 | 4,980 | 57,000 | 2,490 |
| 2019-09-02 | 5,220 | 5,220 | 4,955 | 4,975 | 86,900 | 2,487.50 |
| 2019-08-30 | 5,470 | 5,480 | 5,140 | 5,190 | 70,300 | 2,595 |
| 2019-08-29 | 5,580 | 5,710 | 5,340 | 5,370 | 89,000 | 2,685 |
| 2019-08-28 | 5,500 | 5,580 | 5,350 | 5,470 | 74,900 | 2,735 |
| 2019-08-27 | 5,720 | 5,840 | 5,310 | 5,340 | 84,600 | 2,670 |
| 2019-08-26 | 5,600 | 5,730 | 5,450 | 5,670 | 79,900 | 2,835 |
| 2019-08-23 | 6,320 | 6,320 | 5,720 | 5,720 | 257,500 | 2,860 |
| 2019-08-22 | 6,890 | 6,910 | 6,400 | 6,400 | 62,300 | 3,200 |
| 2019-08-21 | 6,990 | 7,160 | 6,810 | 6,870 | 45,100 | 3,435 |
| 2019-08-20 | 6,980 | 7,110 | 6,670 | 7,090 | 94,200 | 3,545 |
| 2019-08-19 | 6,680 | 6,860 | 6,440 | 6,820 | 57,100 | 3,410 |
| 2019-08-16 | 7,050 | 7,210 | 6,670 | 6,780 | 344,700 | 3,390 |
| 2019-08-15 | 6,050 | 6,350 | 5,920 | 6,350 | 73,800 | 3,175 |
| 2019-08-14 | 5,790 | 5,800 | 5,200 | 5,350 | 65,300 | 2,675 |
| 2019-08-13 | 5,600 | 5,780 | 5,590 | 5,700 | 16,200 | 2,850 |
| 2019-08-09 | 5,870 | 5,970 | 5,610 | 5,680 | 22,000 | 2,840 |
| 2019-08-08 | 5,790 | 5,880 | 5,660 | 5,820 | 19,300 | 2,910 |
| 2019-08-07 | 5,890 | 5,890 | 5,780 | 5,790 | 16,300 | 2,895 |
| 2019-08-06 | 5,580 | 5,880 | 5,540 | 5,790 | 22,800 | 2,895 |
| 2019-08-05 | 5,820 | 5,900 | 5,670 | 5,780 | 37,600 | 2,890 |
| 2019-08-02 | 5,500 | 5,750 | 5,450 | 5,670 | 50,700 | 2,835 |
| 2019-08-01 | 5,690 | 5,690 | 5,420 | 5,520 | 52,500 | 2,760 |
| 2019-07-31 | 5,910 | 5,910 | 5,600 | 5,710 | 30,000 | 2,855 |
| 2019-07-30 | 5,820 | 5,940 | 5,820 | 5,890 | 22,500 | 2,945 |
| 2019-07-29 | 6,130 | 6,170 | 5,790 | 5,840 | 35,700 | 2,920 |
| 2019-07-26 | 6,000 | 6,120 | 5,990 | 6,090 | 15,600 | 3,045 |
| 2019-07-25 | 6,040 | 6,220 | 6,000 | 6,040 | 34,200 | 3,020 |
| 2019-07-24 | 6,090 | 6,110 | 5,960 | 6,080 | 29,800 | 3,040 |
| 2019-07-23 | 6,090 | 6,170 | 5,940 | 6,000 | 32,800 | 3,000 |
| 2019-07-22 | 6,040 | 6,050 | 5,830 | 6,020 | 43,800 | 3,010 |
| 2019-07-19 | 6,140 | 6,290 | 6,010 | 6,100 | 42,500 | 3,050 |
| 2019-07-18 | 6,140 | 6,400 | 6,040 | 6,070 | 44,600 | 3,035 |
| 2019-07-17 | 6,370 | 6,490 | 6,100 | 6,150 | 72,100 | 3,075 |
| 2019-07-16 | 6,630 | 6,630 | 6,430 | 6,470 | 32,300 | 3,235 |
| 2019-07-12 | 6,910 | 6,910 | 6,580 | 6,630 | 50,000 | 3,315 |
| 2019-07-11 | 7,130 | 7,130 | 6,940 | 7,010 | 10,400 | 3,505 |
| 2019-07-10 | 7,040 | 7,130 | 6,930 | 7,080 | 12,800 | 3,540 |
| 2019-07-09 | 7,220 | 7,250 | 7,030 | 7,090 | 12,400 | 3,545 |
| 2019-07-08 | 7,120 | 7,260 | 7,100 | 7,160 | 23,800 | 3,580 |
| 2019-07-05 | 7,100 | 7,130 | 6,990 | 7,070 | 13,500 | 3,535 |
| 2019-07-04 | 6,890 | 7,090 | 6,880 | 7,020 | 21,100 | 3,510 |
| 2019-07-03 | 7,170 | 7,170 | 6,850 | 6,890 | 36,000 | 3,445 |
| 2019-07-02 | 7,120 | 7,270 | 7,010 | 7,140 | 26,700 | 3,570 |
| 2019-07-01 | 7,330 | 7,380 | 7,140 | 7,240 | 44,500 | 3,620 |
| 2019-06-28 | 7,030 | 7,100 | 6,800 | 6,950 | 78,500 | 3,475 |
| 2019-06-27 | 6,530 | 7,280 | 6,530 | 7,180 | 136,200 | 3,590 |
| 2019-06-26 | 6,370 | 6,760 | 6,310 | 6,490 | 58,900 | 3,245 |
| 2019-06-25 | 6,880 | 6,910 | 6,330 | 6,510 | 102,000 | 3,255 |
| 2019-06-24 | 7,400 | 7,400 | 6,880 | 6,980 | 56,900 | 3,490 |
| 2019-06-21 | 7,420 | 7,590 | 7,170 | 7,450 | 51,800 | 3,725 |
| 2019-06-20 | 7,610 | 7,700 | 7,330 | 7,470 | 79,500 | 3,735 |
| 2019-06-19 | 8,150 | 8,180 | 7,710 | 7,750 | 82,700 | 3,875 |
| 2019-06-18 | 8,390 | 8,450 | 7,670 | 7,800 | 126,500 | 3,900 |
| 2019-06-17 | 8,390 | 8,630 | 8,240 | 8,510 | 93,200 | 4,255 |
| 2019-06-14 | 8,110 | 8,380 | 7,970 | 8,380 | 59,900 | 4,190 |
| 2019-06-13 | 8,150 | 8,470 | 8,010 | 8,070 | 153,700 | 4,035 |
| 2019-06-12 | 8,000 | 8,180 | 7,960 | 7,990 | 40,800 | 3,995 |
| 2019-06-11 | 7,920 | 8,000 | 7,710 | 7,900 | 56,300 | 3,950 |
| 2019-06-10 | 8,480 | 8,480 | 7,910 | 8,040 | 152,700 | 4,020 |
| 2019-06-07 | 7,950 | 8,390 | 7,720 | 8,250 | 210,400 | 4,125 |
| 2019-06-06 | 8,010 | 8,080 | 7,630 | 7,690 | 173,400 | 3,845 |
| 2019-06-05 | 7,520 | 8,170 | 7,360 | 8,170 | 329,200 | 4,085 |
| 2019-06-04 | 7,170 | 7,210 | 6,800 | 7,180 | 112,100 | 3,590 |
| 2019-06-03 | 7,410 | 7,480 | 6,960 | 7,230 | 86,900 | 3,615 |
| 2019-05-31 | 7,650 | 7,840 | 7,470 | 7,560 | 97,000 | 3,780 |
| 2019-05-30 | 7,580 | 7,840 | 7,500 | 7,630 | 118,600 | 3,815 |
| 2019-05-29 | 7,590 | 7,990 | 7,260 | 7,640 | 502,300 | 3,820 |
| 2019-05-28 | 9,390 | 9,390 | 7,740 | 7,740 | 799,400 | 3,870 |
| 2019-05-27 | 7,930 | 9,240 | 7,800 | 9,240 | 492,300 | 4,620 |
| 2019-05-24 | 7,450 | 7,950 | 7,450 | 7,740 | 89,300 | 3,870 |
| 2019-05-23 | 7,820 | 7,930 | 7,610 | 7,650 | 72,500 | 3,825 |
| 2019-05-22 | 7,630 | 8,190 | 7,630 | 7,870 | 275,900 | 3,935 |
| 2019-05-21 | 7,910 | 8,060 | 7,400 | 7,560 | 245,100 | 3,780 |
| 2019-05-20 | 8,500 | 8,510 | 7,930 | 8,060 | 204,700 | 4,030 |
| 2019-05-17 | 8,860 | 8,990 | 8,010 | 8,550 | 640,400 | 4,275 |
| 2019-05-16 | 7,820 | 8,570 | 7,750 | 8,570 | 671,800 | 4,285 |
| 2019-05-15 | 6,970 | 7,070 | 6,870 | 7,070 | 149,300 | 3,535 |
| 2019-05-14 | 5,700 | 6,150 | 5,430 | 6,070 | 139,400 | 3,035 |
| 2019-05-13 | 6,220 | 6,280 | 5,850 | 5,970 | 177,900 | 2,985 |
| 2019-05-10 | 5,610 | 6,200 | 5,610 | 6,130 | 320,600 | 3,065 |
| 2019-05-09 | 5,360 | 6,000 | 5,330 | 5,520 | 322,200 | 2,760 |
| 2019-05-08 | 5,640 | 5,660 | 5,270 | 5,270 | 112,800 | 2,635 |
| 2019-05-07 | 6,050 | 6,140 | 5,580 | 5,780 | 216,900 | 2,890 |
| 2019-04-26 | 5,860 | 6,770 | 5,690 | 6,040 | 513,700 | 3,020 |
| 2019-04-25 | 5,500 | 5,990 | 5,400 | 5,770 | 300,300 | 2,885 |
| 2019-04-24 | 5,520 | 5,580 | 5,230 | 5,520 | 238,700 | 2,760 |
| 2019-04-23 | 5,300 | 5,610 | 5,100 | 5,590 | 299,700 | 2,795 |
| 2019-04-22 | 5,170 | 5,360 | 4,800 | 5,280 | 456,900 | 2,640 |
| 2019-04-19 | 4,495 | 5,150 | 4,465 | 5,150 | 424,700 | 2,575 |
| 2019-04-18 | 4,585 | 4,690 | 4,400 | 4,450 | 217,500 | 2,225 |
| 2019-04-17 | 4,380 | 4,555 | 4,270 | 4,555 | 211,600 | 2,277.50 |
| 2019-04-16 | 4,125 | 4,660 | 4,125 | 4,340 | 486,100 | 2,170 |
| 2019-04-15 | 4,095 | 4,175 | 4,080 | 4,130 | 45,800 | 2,065 |
| 2019-04-12 | 4,025 | 4,115 | 4,010 | 4,115 | 42,600 | 2,057.50 |
| 2019-04-11 | 4,040 | 4,085 | 3,980 | 4,080 | 34,200 | 2,040 |
| 2019-04-10 | 4,005 | 4,245 | 3,990 | 4,080 | 110,300 | 2,040 |
| 2019-04-09 | 3,925 | 4,050 | 3,910 | 4,050 | 52,500 | 2,025 |
| 2019-04-08 | 4,040 | 4,040 | 3,900 | 3,995 | 40,200 | 1,997.50 |
| 2019-04-05 | 4,010 | 4,100 | 3,980 | 4,050 | 56,100 | 2,025 |
| 2019-04-04 | 4,090 | 4,210 | 3,985 | 4,040 | 179,300 | 2,020 |
| 2019-04-03 | 4,000 | 4,120 | 3,820 | 3,970 | 119,400 | 1,985 |
| 2019-04-02 | 4,200 | 4,215 | 3,940 | 4,020 | 260,400 | 2,010 |
| 2019-04-01 | 3,900 | 4,255 | 3,850 | 4,245 | 410,500 | 2,122.50 |
| 2019-03-29 | 3,900 | 4,040 | 3,690 | 3,830 | 343,600 | 1,915 |
| 2019-03-28 | 3,720 | 3,820 | 3,660 | 3,800 | 89,700 | 1,900 |
| 2019-03-27 | 3,820 | 3,895 | 3,650 | 3,770 | 129,400 | 1,885 |
| 2019-03-26 | 3,595 | 3,830 | 3,580 | 3,790 | 188,700 | 1,895 |
| 2019-03-25 | 3,685 | 3,700 | 3,495 | 3,525 | 315,500 | 1,762.50 |
| 2019-03-22 | 4,105 | 4,180 | 3,790 | 3,825 | 672,800 | 1,912.50 |
| 2019-03-20 | 3,640 | 4,160 | 3,635 | 4,055 | 1,769,200 | 2,027.50 |
| 2019-03-19 | 3,575 | 4,090 | 3,530 | 3,700 | 2,071,200 | 1,850 |
| 2019-03-18 | 3,550 | 3,765 | 3,450 | 3,505 | 1,357,800 | 1,752.50 |
| 2019-03-15 | 3,970 | 3,995 | 3,290 | 3,440 | 2,256,600 | 1,720 |
分割・併合履歴 ： [2019-12-27]1株→2株
