4435 (株)カオナビの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,301	2,301	2,220	2,250	70,700	2,250
2023-12-28	2,200	2,308	2,180	2,301	51,500	2,301
2023-12-27	2,250	2,280	2,204	2,219	104,100	2,219
2023-12-26	2,194	2,280	2,190	2,242	104,000	2,242
2023-12-25	2,104	2,195	2,103	2,144	78,200	2,144
2023-12-22	2,093	2,108	2,055	2,056	37,200	2,056
2023-12-21	2,056	2,083	2,044	2,083	33,700	2,083
2023-12-20	2,102	2,145	2,082	2,082	60,900	2,082
2023-12-19	2,032	2,088	2,024	2,088	54,200	2,088
2023-12-18	2,052	2,061	2,023	2,048	40,400	2,048
2023-12-15	2,032	2,065	2,029	2,052	69,100	2,052
2023-12-14	2,074	2,096	2,011	2,032	78,900	2,032
2023-12-13	2,039	2,049	2,004	2,024	91,300	2,024
2023-12-12	2,083	2,083	2,010	2,039	70,400	2,039
2023-12-11	2,114	2,114	2,069	2,071	52,500	2,071
2023-12-08	2,143	2,159	2,056	2,085	119,500	2,085
2023-12-07	2,181	2,206	2,148	2,193	35,200	2,193
2023-12-06	2,240	2,253	2,186	2,226	53,000	2,226
2023-12-05	2,288	2,289	2,180	2,190	96,200	2,190
2023-12-04	2,327	2,357	2,283	2,301	60,200	2,301
2023-12-01	2,470	2,487	2,373	2,373	66,600	2,373
2023-11-30	2,472	2,510	2,440	2,510	85,400	2,510
2023-11-29	2,287	2,525	2,287	2,468	163,800	2,468
2023-11-28	2,310	2,314	2,223	2,273	41,800	2,273
2023-11-27	2,306	2,365	2,281	2,290	41,500	2,290
2023-11-24	2,350	2,353	2,281	2,281	62,000	2,281
2023-11-22	2,405	2,417	2,339	2,340	109,400	2,340
2023-11-21	2,324	2,428	2,324	2,423	144,500	2,423
2023-11-20	2,188	2,343	2,188	2,337	148,400	2,337
2023-11-17	2,230	2,230	2,070	2,154	174,700	2,154
2023-11-16	2,359	2,373	2,265	2,265	107,400	2,265
2023-11-15	2,380	2,440	2,358	2,386	126,800	2,386
2023-11-14	2,290	2,480	2,271	2,356	303,600	2,356
2023-11-13	2,197	2,232	2,163	2,175	26,400	2,175
2023-11-10	2,218	2,220	2,172	2,193	22,000	2,193
2023-11-09	2,199	2,222	2,176	2,218	25,100	2,218
2023-11-08	2,225	2,280	2,224	2,240	53,800	2,240
2023-11-07	2,175	2,213	2,127	2,195	64,400	2,195
2023-11-06	2,073	2,198	2,073	2,198	58,100	2,198
2023-11-02	1,990	2,058	1,990	2,058	29,500	2,058
2023-11-01	2,046	2,060	1,987	1,995	25,800	1,995
2023-10-31	2,020	2,057	1,975	2,046	30,500	2,046
2023-10-30	2,012	2,079	2,005	2,035	20,600	2,035
2023-10-27	1,998	2,029	1,980	2,012	26,000	2,012
2023-10-26	2,000	2,035	1,978	1,998	26,200	1,998
2023-10-25	2,091	2,137	2,040	2,050	21,400	2,050
2023-10-24	2,008	2,099	1,985	2,098	33,200	2,098
2023-10-23	2,023	2,070	2,000	2,008	20,600	2,008
2023-10-20	2,052	2,073	2,025	2,056	16,100	2,056
2023-10-19	2,019	2,096	2,019	2,083	29,700	2,083
2023-10-18	2,001	2,054	1,989	2,054	16,800	2,054
2023-10-17	1,974	2,022	1,974	2,017	28,200	2,017
2023-10-16	2,020	2,037	1,927	1,934	59,600	1,934
2023-10-13	2,089	2,100	2,030	2,030	30,000	2,030
2023-10-12	2,108	2,130	2,093	2,121	12,800	2,121
2023-10-11	2,129	2,129	2,080	2,106	13,900	2,106
2023-10-10	2,076	2,139	2,076	2,114	19,500	2,114
2023-10-06	2,051	2,076	1,985	2,076	36,700	2,076
2023-10-05	2,026	2,089	2,026	2,051	63,100	2,051
2023-10-04	2,045	2,080	2,026	2,026	50,900	2,026
2023-10-03	2,176	2,176	2,068	2,072	86,400	2,072
2023-10-02	2,223	2,227	2,163	2,163	47,100	2,163
2023-09-29	2,197	2,261	2,192	2,219	39,800	2,219
2023-09-28	2,211	2,228	2,189	2,197	16,800	2,197
2023-09-27	2,173	2,221	2,173	2,211	20,100	2,211
2023-09-26	2,240	2,240	2,187	2,192	34,100	2,192
2023-09-25	2,214	2,249	2,214	2,237	35,100	2,237
2023-09-22	2,168	2,240	2,168	2,214	40,300	2,214
2023-09-21	2,188	2,207	2,172	2,194	41,400	2,194
2023-09-20	2,202	2,234	2,195	2,200	36,200	2,200
2023-09-19	2,207	2,245	2,196	2,221	39,200	2,221
2023-09-15	2,200	2,233	2,199	2,213	36,900	2,213
2023-09-14	2,234	2,239	2,190	2,200	52,000	2,200
2023-09-13	2,269	2,279	2,225	2,234	35,000	2,234
2023-09-12	2,307	2,323	2,239	2,253	58,200	2,253
2023-09-11	2,364	2,379	2,283	2,283	34,200	2,283
2023-09-08	2,374	2,390	2,347	2,376	55,100	2,376
2023-09-07	2,381	2,382	2,313	2,348	38,400	2,348
2023-09-06	2,371	2,407	2,367	2,393	20,500	2,393
2023-09-05	2,353	2,393	2,325	2,384	37,700	2,384
2023-09-04	2,408	2,435	2,367	2,370	36,600	2,370
2023-09-01	2,402	2,433	2,396	2,409	29,500	2,409
2023-08-31	2,446	2,463	2,412	2,431	36,600	2,431
2023-08-30	2,470	2,480	2,429	2,463	35,600	2,463
2023-08-29	2,415	2,478	2,415	2,456	60,500	2,456
2023-08-28	2,369	2,403	2,351	2,400	52,600	2,400
2023-08-25	2,300	2,360	2,293	2,347	26,500	2,347
2023-08-24	2,340	2,362	2,307	2,335	57,000	2,335
2023-08-23	2,260	2,352	2,260	2,342	68,000	2,342
2023-08-22	2,265	2,304	2,258	2,261	52,300	2,261
2023-08-21	2,131	2,276	2,131	2,243	95,100	2,243
2023-08-18	2,112	2,158	2,087	2,135	70,100	2,135
2023-08-17	2,182	2,214	2,131	2,162	91,100	2,162
2023-08-16	2,166	2,235	2,166	2,220	97,300	2,220
2023-08-15	2,189	2,224	2,131	2,182	85,800	2,182
2023-08-14	2,077	2,243	2,051	2,171	383,200	2,171
2023-08-10	2,029	2,039	2,011	2,027	39,800	2,027
2023-08-09	2,032	2,035	2,015	2,029	25,000	2,029
2023-08-08	2,080	2,080	2,026	2,028	16,000	2,028
2023-08-07	2,038	2,076	2,031	2,069	22,800	2,069
2023-08-04	1,995	2,043	1,995	2,031	22,600	2,031
2023-08-03	2,027	2,048	2,003	2,004	28,100	2,004
2023-08-02	2,077	2,082	2,047	2,068	18,600	2,068
2023-08-01	2,074	2,109	2,074	2,097	19,400	2,097
2023-07-31	2,091	2,107	2,054	2,073	26,900	2,073
2023-07-28	2,058	2,066	2,023	2,062	43,400	2,062
2023-07-27	2,053	2,098	2,053	2,098	21,700	2,098
2023-07-26	2,025	2,068	2,022	2,057	33,000	2,057
2023-07-25	2,025	2,042	2,022	2,025	15,600	2,025
2023-07-24	2,025	2,048	2,022	2,025	37,900	2,025
2023-07-21	1,988	2,025	1,976	2,025	101,200	2,025
2023-07-20	2,029	2,055	2,012	2,018	33,400	2,018
2023-07-19	2,067	2,067	2,004	2,031	76,500	2,031
2023-07-18	2,053	2,078	2,037	2,053	18,700	2,053
2023-07-14	2,093	2,111	2,033	2,053	42,000	2,053
2023-07-13	2,020	2,088	2,020	2,088	47,100	2,088
2023-07-12	2,036	2,051	2,012	2,018	63,600	2,018
2023-07-11	2,028	2,098	2,028	2,036	67,100	2,036
2023-07-10	2,029	2,073	2,020	2,025	47,900	2,025
2023-07-07	2,008	2,058	2,008	2,036	39,100	2,036
2023-07-06	2,011	2,059	2,010	2,025	50,400	2,025
2023-07-05	2,108	2,112	2,024	2,027	126,000	2,027
2023-07-04	2,048	2,130	2,045	2,117	64,000	2,117
2023-07-03	2,088	2,090	2,039	2,066	52,600	2,066
2023-06-30	2,014	2,061	2,011	2,061	42,000	2,061
2023-06-29	1,966	2,052	1,950	2,039	97,300	2,039
2023-06-28	1,990	2,010	1,929	1,944	125,800	1,944
2023-06-27	1,992	2,014	1,939	1,970	136,900	1,970
2023-06-26	2,058	2,075	1,990	2,013	147,500	2,013
2023-06-23	2,148	2,165	2,080	2,108	60,900	2,108
2023-06-22	2,171	2,199	2,131	2,131	106,200	2,131
2023-06-21	2,254	2,254	2,184	2,215	77,900	2,215
2023-06-20	2,208	2,240	2,159	2,206	63,500	2,206
2023-06-19	2,163	2,261	2,133	2,223	124,600	2,223
2023-06-16	2,085	2,163	2,046	2,131	107,200	2,131
2023-06-15	2,055	2,069	2,038	2,041	34,500	2,041
2023-06-14	2,066	2,077	2,031	2,049	59,100	2,049
2023-06-13	2,123	2,140	2,071	2,071	52,300	2,071
2023-06-12	2,043	2,096	2,010	2,096	74,200	2,096
2023-06-09	2,070	2,070	1,995	2,006	131,500	2,006
2023-06-08	2,169	2,169	2,032	2,043	199,100	2,043
2023-06-07	2,223	2,255	2,188	2,211	57,600	2,211
2023-06-06	2,229	2,269	2,229	2,232	59,000	2,232
2023-06-05	2,280	2,305	2,222	2,279	64,900	2,279
2023-06-02	2,200	2,272	2,158	2,263	114,800	2,263
2023-06-01	2,257	2,292	2,211	2,225	58,400	2,225
2023-05-31	2,213	2,310	2,208	2,263	70,700	2,263
2023-05-30	2,190	2,225	2,133	2,217	63,000	2,217
2023-05-29	2,195	2,238	2,190	2,197	49,100	2,197
2023-05-26	2,251	2,260	2,189	2,190	79,300	2,190
2023-05-25	2,312	2,315	2,251	2,251	63,000	2,251
2023-05-24	2,326	2,361	2,311	2,317	36,700	2,317
2023-05-23	2,379	2,457	2,341	2,342	66,200	2,342
2023-05-22	2,316	2,378	2,307	2,362	64,600	2,362
2023-05-19	2,338	2,343	2,270	2,316	93,800	2,316
2023-05-18	2,428	2,428	2,333	2,336	64,100	2,336
2023-05-17	2,391	2,440	2,341	2,415	71,100	2,415
2023-05-16	2,335	2,448	2,332	2,403	134,700	2,403
2023-05-15	2,572	2,621	2,308	2,338	401,500	2,338
2023-05-12	2,843	2,869	2,772	2,808	71,800	2,808
2023-05-11	2,750	2,819	2,750	2,795	44,000	2,795
2023-05-10	2,680	2,734	2,645	2,734	21,900	2,734
2023-05-09	2,691	2,716	2,666	2,684	24,100	2,684
2023-05-08	2,679	2,718	2,672	2,704	21,200	2,704
2023-05-02	2,645	2,685	2,612	2,679	18,200	2,679
2023-05-01	2,673	2,714	2,655	2,671	13,100	2,671
2023-04-28	2,649	2,692	2,603	2,680	27,300	2,680
2023-04-27	2,552	2,656	2,535	2,629	22,600	2,629
2023-04-26	2,547	2,583	2,495	2,552	60,400	2,552
2023-04-25	2,570	2,603	2,570	2,587	16,800	2,587
2023-04-24	2,562	2,620	2,562	2,592	22,500	2,592
2023-04-21	2,653	2,665	2,540	2,549	59,300	2,549
2023-04-20	2,690	2,719	2,653	2,653	30,400	2,653
2023-04-19	2,677	2,696	2,630	2,690	23,400	2,690
2023-04-18	2,620	2,678	2,615	2,665	38,400	2,665
2023-04-17	2,579	2,640	2,560	2,616	37,000	2,616
2023-04-14	2,564	2,578	2,546	2,570	15,100	2,570
2023-04-13	2,512	2,560	2,512	2,532	17,600	2,532
2023-04-12	2,526	2,557	2,500	2,541	7,700	2,541
2023-04-11	2,522	2,564	2,522	2,526	23,000	2,526
2023-04-10	2,479	2,530	2,479	2,508	22,900	2,508
2023-04-07	2,523	2,524	2,461	2,488	12,000	2,488
2023-04-06	2,470	2,522	2,458	2,495	20,700	2,495
2023-04-05	2,544	2,544	2,490	2,490	22,200	2,490
2023-04-04	2,576	2,623	2,541	2,563	15,500	2,563
2023-04-03	2,572	2,636	2,541	2,594	24,500	2,594
2023-03-31	2,580	2,580	2,501	2,522	26,800	2,522
2023-03-30	2,620	2,620	2,540	2,580	27,800	2,580
2023-03-29	2,564	2,647	2,540	2,628	22,800	2,628
2023-03-28	2,593	2,593	2,557	2,586	25,600	2,586
2023-03-27	2,538	2,616	2,490	2,608	27,800	2,608
2023-03-24	2,579	2,579	2,505	2,536	17,700	2,536
2023-03-23	2,553	2,592	2,502	2,587	11,400	2,587
2023-03-22	2,506	2,603	2,500	2,554	55,600	2,554
2023-03-20	2,525	2,543	2,440	2,442	32,600	2,442
2023-03-17	2,471	2,551	2,471	2,539	56,700	2,539
2023-03-16	2,410	2,429	2,360	2,416	42,700	2,416
2023-03-15	2,547	2,547	2,425	2,429	53,700	2,429
2023-03-14	2,554	2,589	2,497	2,497	28,800	2,497
2023-03-13	2,502	2,586	2,498	2,586	46,100	2,586
2023-03-10	2,630	2,630	2,552	2,552	82,600	2,552
2023-03-09	2,741	2,753	2,651	2,663	58,000	2,663
2023-03-08	2,721	2,761	2,670	2,761	35,900	2,761
2023-03-07	2,750	2,798	2,740	2,765	28,500	2,765
2023-03-06	2,760	2,820	2,747	2,782	45,700	2,782
2023-03-03	2,696	2,710	2,640	2,710	54,500	2,710
2023-03-02	2,739	2,741	2,684	2,700	17,200	2,700
2023-03-01	2,734	2,775	2,715	2,739	24,200	2,739
2023-02-28	2,628	2,758	2,624	2,745	55,800	2,745
2023-02-27	2,666	2,666	2,594	2,595	27,000	2,595
2023-02-24	2,626	2,679	2,610	2,675	19,100	2,675
2023-02-22	2,571	2,640	2,551	2,640	21,600	2,640
2023-02-21	2,614	2,645	2,602	2,607	17,100	2,607
2023-02-20	2,616	2,650	2,559	2,628	41,500	2,628
2023-02-17	2,662	2,677	2,591	2,617	59,900	2,617
2023-02-16	2,677	2,750	2,655	2,712	50,600	2,712
2023-02-15	2,730	2,758	2,635	2,678	74,900	2,678
2023-02-14	2,660	2,903	2,660	2,739	183,500	2,739
2023-02-13	2,785	2,864	2,593	2,710	461,600	2,710
2023-02-10	2,473	2,473	2,392	2,419	73,300	2,419
2023-02-09	2,414	2,501	2,409	2,473	49,900	2,473
2023-02-08	2,393	2,436	2,372	2,431	24,200	2,431
2023-02-07	2,390	2,403	2,366	2,384	12,300	2,384
2023-02-06	2,432	2,432	2,391	2,393	24,800	2,393
2023-02-03	2,482	2,493	2,403	2,414	79,000	2,414
2023-02-02	2,490	2,574	2,478	2,528	71,000	2,528
2023-02-01	2,449	2,484	2,448	2,455	22,200	2,455
2023-01-31	2,414	2,431	2,404	2,415	14,000	2,415
2023-01-30	2,411	2,445	2,393	2,413	11,400	2,413
2023-01-27	2,477	2,505	2,412	2,412	21,900	2,412
2023-01-26	2,466	2,515	2,449	2,459	21,600	2,459
2023-01-25	2,449	2,476	2,403	2,449	33,700	2,449
2023-01-24	2,402	2,468	2,395	2,430	39,400	2,430
2023-01-23	2,351	2,415	2,351	2,389	29,700	2,389
2023-01-20	2,371	2,372	2,314	2,328	52,400	2,328
2023-01-19	2,391	2,424	2,355	2,384	37,100	2,384
2023-01-18	2,378	2,470	2,366	2,423	94,600	2,423
2023-01-17	2,393	2,461	2,358	2,378	64,900	2,378
2023-01-16	2,390	2,473	2,390	2,440	41,000	2,440
2023-01-13	2,400	2,463	2,399	2,408	40,400	2,408
2023-01-12	2,406	2,437	2,390	2,396	27,400	2,396
2023-01-11	2,387	2,424	2,373	2,390	40,200	2,390
2023-01-10	2,388	2,416	2,355	2,355	39,900	2,355
2023-01-06	2,349	2,368	2,296	2,355	26,800	2,355
2023-01-05	2,332	2,400	2,332	2,364	38,400	2,364
2023-01-04	2,375	2,375	2,290	2,297	34,600	2,297

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 [2023年度]

4435 (株)カオナビの時系列データ [2023年度]