4556 (株)カイノス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,163 | 1,165 | 1,146 | 1,154 | 1,800 | 1,154 |
| 2024-10-02 | 1,175 | 1,175 | 1,150 | 1,158 | 5,700 | 1,158 |
| 2024-10-01 | 1,158 | 1,181 | 1,156 | 1,175 | 4,500 | 1,175 |
| 2024-09-30 | 1,139 | 1,152 | 1,125 | 1,152 | 2,200 | 1,152 |
| 2024-09-27 | 1,141 | 1,159 | 1,132 | 1,153 | 1,100 | 1,153 |
| 2024-09-26 | 1,131 | 1,148 | 1,131 | 1,137 | 1,400 | 1,137 |
| 2024-09-25 | 1,133 | 1,141 | 1,131 | 1,131 | 600 | 1,131 |
| 2024-09-24 | 1,159 | 1,160 | 1,136 | 1,136 | 2,600 | 1,136 |
| 2024-09-20 | 1,123 | 1,158 | 1,123 | 1,156 | 3,800 | 1,156 |
| 2024-09-19 | 1,141 | 1,141 | 1,121 | 1,122 | 1,900 | 1,122 |
| 2024-09-18 | 1,131 | 1,131 | 1,111 | 1,111 | 1,400 | 1,111 |
| 2024-09-17 | 1,125 | 1,134 | 1,121 | 1,121 | 1,700 | 1,121 |
| 2024-09-13 | 1,122 | 1,138 | 1,121 | 1,137 | 2,100 | 1,137 |
| 2024-09-12 | 1,124 | 1,143 | 1,116 | 1,143 | 900 | 1,143 |
| 2024-09-11 | 1,124 | 1,134 | 1,121 | 1,124 | 1,800 | 1,124 |
| 2024-09-10 | 1,120 | 1,122 | 1,120 | 1,122 | 700 | 1,122 |
| 2024-09-09 | 1,116 | 1,120 | 1,112 | 1,120 | 500 | 1,120 |
| 2024-09-06 | 1,132 | 1,133 | 1,121 | 1,121 | 1,000 | 1,121 |
| 2024-09-05 | 1,138 | 1,165 | 1,132 | 1,132 | 2,100 | 1,132 |
| 2024-09-04 | 1,155 | 1,158 | 1,133 | 1,138 | 2,700 | 1,138 |
| 2024-09-03 | 1,160 | 1,175 | 1,160 | 1,163 | 2,100 | 1,163 |
| 2024-09-02 | 1,175 | 1,184 | 1,155 | 1,160 | 4,300 | 1,160 |
| 2024-08-30 | 1,151 | 1,175 | 1,150 | 1,174 | 4,100 | 1,174 |
| 2024-08-29 | 1,162 | 1,162 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2024-08-28 | 1,162 | 1,166 | 1,155 | 1,157 | 1,900 | 1,157 |
| 2024-08-27 | 1,170 | 1,170 | 1,166 | 1,170 | 900 | 1,170 |
| 2024-08-26 | 1,170 | 1,177 | 1,170 | 1,170 | 1,700 | 1,170 |
| 2024-08-23 | 1,168 | 1,176 | 1,164 | 1,165 | 2,900 | 1,165 |
| 2024-08-22 | 1,175 | 1,175 | 1,170 | 1,171 | 1,000 | 1,171 |
| 2024-08-21 | 1,170 | 1,174 | 1,160 | 1,174 | 700 | 1,174 |
| 2024-08-20 | 1,171 | 1,171 | 1,165 | 1,170 | 2,000 | 1,170 |
| 2024-08-19 | 1,154 | 1,172 | 1,154 | 1,165 | 1,800 | 1,165 |
| 2024-08-16 | 1,168 | 1,174 | 1,163 | 1,165 | 2,200 | 1,165 |
| 2024-08-15 | 1,141 | 1,177 | 1,140 | 1,168 | 5,700 | 1,168 |
| 2024-08-14 | 1,149 | 1,150 | 1,119 | 1,138 | 1,500 | 1,138 |
| 2024-08-13 | 1,130 | 1,140 | 1,121 | 1,132 | 700 | 1,132 |
| 2024-08-09 | 1,125 | 1,137 | 1,115 | 1,130 | 7,700 | 1,130 |
| 2024-08-08 | 1,125 | 1,125 | 1,106 | 1,112 | 5,200 | 1,112 |
| 2024-08-07 | 1,100 | 1,131 | 1,100 | 1,118 | 5,800 | 1,118 |
| 2024-08-06 | 1,117 | 1,142 | 1,100 | 1,100 | 8,700 | 1,100 |
| 2024-08-05 | 1,152 | 1,176 | 1,061 | 1,061 | 24,800 | 1,061 |
| 2024-08-02 | 1,176 | 1,190 | 1,167 | 1,182 | 16,300 | 1,182 |
| 2024-08-01 | 1,191 | 1,201 | 1,188 | 1,191 | 8,400 | 1,191 |
| 2024-07-31 | 1,198 | 1,213 | 1,187 | 1,190 | 5,500 | 1,190 |
| 2024-07-30 | 1,197 | 1,214 | 1,194 | 1,198 | 4,200 | 1,198 |
| 2024-07-29 | 1,225 | 1,225 | 1,194 | 1,197 | 3,500 | 1,197 |
| 2024-07-26 | 1,214 | 1,227 | 1,200 | 1,202 | 17,300 | 1,202 |
| 2024-07-25 | 1,166 | 1,245 | 1,159 | 1,203 | 105,900 | 1,203 |
| 2024-07-24 | 1,175 | 1,220 | 1,170 | 1,171 | 43,300 | 1,171 |
| 2024-07-23 | 1,181 | 1,181 | 1,171 | 1,177 | 3,200 | 1,177 |
| 2024-07-22 | 1,181 | 1,195 | 1,171 | 1,177 | 11,200 | 1,177 |
| 2024-07-19 | 1,174 | 1,185 | 1,169 | 1,181 | 8,200 | 1,181 |
| 2024-07-18 | 1,181 | 1,194 | 1,179 | 1,186 | 9,200 | 1,186 |
| 2024-07-17 | 1,188 | 1,188 | 1,171 | 1,181 | 13,400 | 1,181 |
| 2024-07-16 | 1,191 | 1,194 | 1,182 | 1,188 | 5,000 | 1,188 |
| 2024-07-12 | 1,187 | 1,192 | 1,181 | 1,191 | 4,800 | 1,191 |
| 2024-07-11 | 1,190 | 1,195 | 1,184 | 1,188 | 5,400 | 1,188 |
| 2024-07-10 | 1,189 | 1,191 | 1,186 | 1,190 | 2,700 | 1,190 |
| 2024-07-09 | 1,185 | 1,197 | 1,181 | 1,197 | 3,100 | 1,197 |
| 2024-07-08 | 1,184 | 1,192 | 1,180 | 1,190 | 4,900 | 1,190 |
| 2024-07-05 | 1,186 | 1,186 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2024-07-04 | 1,183 | 1,193 | 1,183 | 1,189 | 2,600 | 1,189 |
| 2024-07-03 | 1,180 | 1,195 | 1,180 | 1,183 | 3,400 | 1,183 |
| 2024-07-02 | 1,180 | 1,185 | 1,178 | 1,184 | 5,300 | 1,184 |
| 2024-07-01 | 1,183 | 1,194 | 1,180 | 1,183 | 1,800 | 1,183 |
| 2024-06-28 | 1,199 | 1,199 | 1,182 | 1,182 | 2,000 | 1,182 |
| 2024-06-27 | 1,193 | 1,200 | 1,174 | 1,198 | 7,000 | 1,198 |
| 2024-06-26 | 1,202 | 1,208 | 1,197 | 1,202 | 2,000 | 1,202 |
| 2024-06-25 | 1,207 | 1,210 | 1,196 | 1,207 | 3,700 | 1,207 |
| 2024-06-24 | 1,212 | 1,214 | 1,182 | 1,213 | 4,500 | 1,213 |
| 2024-06-21 | 1,211 | 1,211 | 1,200 | 1,201 | 2,300 | 1,201 |
| 2024-06-20 | 1,215 | 1,215 | 1,203 | 1,203 | 2,500 | 1,203 |
| 2024-06-19 | 1,179 | 1,215 | 1,179 | 1,215 | 8,100 | 1,215 |
| 2024-06-18 | 1,179 | 1,183 | 1,175 | 1,178 | 6,500 | 1,178 |
| 2024-06-17 | 1,151 | 1,174 | 1,151 | 1,174 | 6,300 | 1,174 |
| 2024-06-14 | 1,158 | 1,168 | 1,158 | 1,161 | 4,400 | 1,161 |
| 2024-06-13 | 1,152 | 1,158 | 1,150 | 1,156 | 3,800 | 1,156 |
| 2024-06-12 | 1,148 | 1,155 | 1,145 | 1,145 | 2,800 | 1,145 |
| 2024-06-11 | 1,149 | 1,152 | 1,140 | 1,148 | 2,300 | 1,148 |
| 2024-06-10 | 1,137 | 1,153 | 1,137 | 1,140 | 7,500 | 1,140 |
| 2024-06-07 | 1,147 | 1,151 | 1,136 | 1,136 | 4,200 | 1,136 |
| 2024-06-06 | 1,147 | 1,154 | 1,142 | 1,153 | 1,300 | 1,153 |
| 2024-06-05 | 1,145 | 1,154 | 1,141 | 1,153 | 3,200 | 1,153 |
| 2024-06-04 | 1,138 | 1,156 | 1,137 | 1,145 | 2,700 | 1,145 |
| 2024-06-03 | 1,135 | 1,158 | 1,130 | 1,138 | 11,700 | 1,138 |
| 2024-05-31 | 1,139 | 1,151 | 1,136 | 1,136 | 1,900 | 1,136 |
| 2024-05-30 | 1,152 | 1,152 | 1,136 | 1,139 | 1,600 | 1,139 |
| 2024-05-29 | 1,145 | 1,154 | 1,142 | 1,142 | 5,300 | 1,142 |
| 2024-05-28 | 1,129 | 1,158 | 1,129 | 1,145 | 3,300 | 1,145 |
| 2024-05-27 | 1,131 | 1,141 | 1,131 | 1,138 | 2,700 | 1,138 |
| 2024-05-24 | 1,135 | 1,149 | 1,135 | 1,139 | 700 | 1,139 |
| 2024-05-23 | 1,149 | 1,157 | 1,138 | 1,140 | 6,300 | 1,140 |
| 2024-05-22 | 1,153 | 1,153 | 1,144 | 1,149 | 1,300 | 1,149 |
| 2024-05-21 | 1,159 | 1,159 | 1,143 | 1,153 | 2,300 | 1,153 |
| 2024-05-20 | 1,148 | 1,160 | 1,134 | 1,159 | 5,500 | 1,159 |
| 2024-05-17 | 1,132 | 1,149 | 1,130 | 1,148 | 1,600 | 1,148 |
| 2024-05-16 | 1,141 | 1,149 | 1,132 | 1,143 | 1,300 | 1,143 |
| 2024-05-15 | 1,130 | 1,164 | 1,120 | 1,140 | 27,000 | 1,140 |
| 2024-05-14 | 1,142 | 1,144 | 1,133 | 1,133 | 3,500 | 1,133 |
| 2024-05-13 | 1,152 | 1,164 | 1,140 | 1,145 | 11,800 | 1,145 |
| 2024-05-10 | 1,138 | 1,155 | 1,134 | 1,152 | 17,900 | 1,152 |
| 2024-05-09 | 1,230 | 1,245 | 1,131 | 1,133 | 74,000 | 1,133 |
| 2024-05-08 | 1,214 | 1,223 | 1,214 | 1,222 | 1,100 | 1,222 |
| 2024-05-07 | 1,199 | 1,224 | 1,199 | 1,214 | 6,400 | 1,214 |
| 2024-05-02 | 1,196 | 1,208 | 1,196 | 1,208 | 900 | 1,208 |
| 2024-05-01 | 1,202 | 1,209 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2024-04-30 | 1,212 | 1,212 | 1,195 | 1,202 | 9,200 | 1,202 |
| 2024-04-26 | 1,201 | 1,212 | 1,191 | 1,212 | 3,400 | 1,212 |
| 2024-04-25 | 1,225 | 1,227 | 1,203 | 1,210 | 16,700 | 1,210 |
| 2024-04-24 | 1,202 | 1,211 | 1,202 | 1,211 | 1,900 | 1,211 |
| 2024-04-23 | 1,200 | 1,219 | 1,200 | 1,204 | 4,100 | 1,204 |
| 2024-04-22 | 1,190 | 1,205 | 1,190 | 1,192 | 2,200 | 1,192 |
| 2024-04-19 | 1,202 | 1,206 | 1,170 | 1,185 | 7,500 | 1,185 |
| 2024-04-18 | 1,209 | 1,209 | 1,197 | 1,202 | 800 | 1,202 |
| 2024-04-17 | 1,204 | 1,213 | 1,181 | 1,211 | 3,300 | 1,211 |
| 2024-04-16 | 1,210 | 1,229 | 1,205 | 1,209 | 2,000 | 1,209 |
| 2024-04-15 | 1,218 | 1,229 | 1,210 | 1,210 | 1,600 | 1,210 |
| 2024-04-12 | 1,228 | 1,228 | 1,200 | 1,218 | 6,300 | 1,218 |
| 2024-04-11 | 1,214 | 1,228 | 1,208 | 1,220 | 2,100 | 1,220 |
| 2024-04-10 | 1,231 | 1,232 | 1,218 | 1,220 | 3,100 | 1,220 |
| 2024-04-09 | 1,217 | 1,240 | 1,210 | 1,231 | 3,200 | 1,231 |
| 2024-04-08 | 1,220 | 1,230 | 1,204 | 1,230 | 6,900 | 1,230 |
| 2024-04-05 | 1,219 | 1,220 | 1,193 | 1,220 | 6,400 | 1,220 |
| 2024-04-04 | 1,190 | 1,220 | 1,190 | 1,220 | 6,000 | 1,220 |
| 2024-04-03 | 1,186 | 1,194 | 1,161 | 1,189 | 4,100 | 1,189 |
| 2024-04-02 | 1,185 | 1,192 | 1,173 | 1,188 | 2,300 | 1,188 |
| 2024-04-01 | 1,197 | 1,198 | 1,160 | 1,186 | 9,300 | 1,186 |
| 2024-03-29 | 1,202 | 1,217 | 1,191 | 1,197 | 4,700 | 1,197 |
| 2024-03-28 | 1,220 | 1,221 | 1,181 | 1,209 | 5,000 | 1,209 |
| 2024-03-27 | 1,238 | 1,238 | 1,220 | 1,222 | 4,100 | 1,222 |
| 2024-03-26 | 1,249 | 1,249 | 1,205 | 1,235 | 8,700 | 1,235 |
| 2024-03-25 | 1,218 | 1,289 | 1,213 | 1,238 | 69,600 | 1,238 |
| 2024-03-22 | 1,213 | 1,220 | 1,194 | 1,220 | 11,300 | 1,220 |
| 2024-03-21 | 1,206 | 1,219 | 1,183 | 1,210 | 4,700 | 1,210 |
| 2024-03-19 | 1,219 | 1,219 | 1,176 | 1,205 | 4,500 | 1,205 |
| 2024-03-18 | 1,198 | 1,231 | 1,198 | 1,208 | 5,900 | 1,208 |
| 2024-03-15 | 1,174 | 1,212 | 1,173 | 1,210 | 12,200 | 1,210 |
| 2024-03-14 | 1,173 | 1,178 | 1,173 | 1,178 | 500 | 1,178 |
| 2024-03-13 | 1,173 | 1,183 | 1,173 | 1,178 | 3,300 | 1,178 |
| 2024-03-12 | 1,184 | 1,184 | 1,173 | 1,176 | 1,700 | 1,176 |
| 2024-03-11 | 1,182 | 1,193 | 1,172 | 1,180 | 3,800 | 1,180 |
| 2024-03-08 | 1,186 | 1,194 | 1,177 | 1,194 | 2,600 | 1,194 |
| 2024-03-07 | 1,198 | 1,198 | 1,181 | 1,188 | 5,000 | 1,188 |
| 2024-03-06 | 1,166 | 1,195 | 1,166 | 1,194 | 9,900 | 1,194 |
| 2024-03-05 | 1,165 | 1,172 | 1,161 | 1,172 | 1,300 | 1,172 |
| 2024-03-04 | 1,175 | 1,175 | 1,160 | 1,163 | 7,000 | 1,163 |
| 2024-03-01 | 1,152 | 1,176 | 1,150 | 1,163 | 6,500 | 1,163 |
| 2024-02-29 | 1,166 | 1,166 | 1,151 | 1,151 | 2,600 | 1,151 |
| 2024-02-28 | 1,149 | 1,153 | 1,146 | 1,152 | 1,500 | 1,152 |
| 2024-02-27 | 1,155 | 1,155 | 1,146 | 1,150 | 5,100 | 1,150 |
| 2024-02-26 | 1,156 | 1,156 | 1,145 | 1,149 | 5,000 | 1,149 |
| 2024-02-22 | 1,150 | 1,155 | 1,144 | 1,153 | 5,800 | 1,153 |
| 2024-02-21 | 1,146 | 1,150 | 1,138 | 1,142 | 2,200 | 1,142 |
| 2024-02-20 | 1,144 | 1,155 | 1,144 | 1,146 | 2,400 | 1,146 |
| 2024-02-19 | 1,133 | 1,149 | 1,133 | 1,144 | 8,300 | 1,144 |
| 2024-02-16 | 1,128 | 1,132 | 1,118 | 1,132 | 5,100 | 1,132 |
| 2024-02-15 | 1,146 | 1,147 | 1,118 | 1,122 | 20,900 | 1,122 |
| 2024-02-14 | 1,143 | 1,157 | 1,143 | 1,146 | 5,400 | 1,146 |
| 2024-02-13 | 1,144 | 1,155 | 1,143 | 1,153 | 2,900 | 1,153 |
| 2024-02-09 | 1,152 | 1,157 | 1,144 | 1,144 | 5,700 | 1,144 |
| 2024-02-08 | 1,167 | 1,167 | 1,150 | 1,152 | 6,800 | 1,152 |
| 2024-02-07 | 1,165 | 1,169 | 1,160 | 1,167 | 9,000 | 1,167 |
| 2024-02-06 | 1,183 | 1,183 | 1,165 | 1,166 | 5,800 | 1,166 |
| 2024-02-05 | 1,181 | 1,192 | 1,176 | 1,183 | 4,700 | 1,183 |
| 2024-02-02 | 1,178 | 1,193 | 1,173 | 1,193 | 6,200 | 1,193 |
| 2024-02-01 | 1,177 | 1,185 | 1,175 | 1,180 | 6,900 | 1,180 |
| 2024-01-31 | 1,190 | 1,194 | 1,175 | 1,193 | 5,700 | 1,193 |
| 2024-01-30 | 1,198 | 1,198 | 1,184 | 1,186 | 5,000 | 1,186 |
| 2024-01-29 | 1,198 | 1,206 | 1,161 | 1,206 | 17,500 | 1,206 |
| 2024-01-26 | 1,230 | 1,230 | 1,172 | 1,190 | 30,800 | 1,190 |
| 2024-01-25 | 1,200 | 1,230 | 1,175 | 1,225 | 69,600 | 1,225 |
| 2024-01-24 | 1,161 | 1,199 | 1,161 | 1,199 | 10,000 | 1,199 |
| 2024-01-23 | 1,198 | 1,245 | 1,143 | 1,165 | 35,200 | 1,165 |
| 2024-01-22 | 1,229 | 1,229 | 1,156 | 1,172 | 31,800 | 1,172 |
| 2024-01-19 | 1,203 | 1,247 | 1,203 | 1,230 | 64,400 | 1,230 |
| 2024-01-18 | 1,157 | 1,196 | 1,156 | 1,195 | 21,400 | 1,195 |
| 2024-01-17 | 1,145 | 1,157 | 1,144 | 1,156 | 6,000 | 1,156 |
| 2024-01-16 | 1,127 | 1,158 | 1,127 | 1,145 | 19,700 | 1,145 |
| 2024-01-15 | 1,119 | 1,122 | 1,109 | 1,121 | 5,000 | 1,121 |
| 2024-01-12 | 1,108 | 1,119 | 1,093 | 1,113 | 11,300 | 1,113 |
| 2024-01-11 | 1,113 | 1,113 | 1,094 | 1,104 | 3,800 | 1,104 |
| 2024-01-10 | 1,110 | 1,117 | 1,092 | 1,109 | 5,400 | 1,109 |
| 2024-01-09 | 1,105 | 1,115 | 1,055 | 1,104 | 17,300 | 1,104 |
| 2024-01-05 | 1,104 | 1,119 | 1,104 | 1,107 | 8,700 | 1,107 |
| 2024-01-04 | 1,091 | 1,104 | 1,091 | 1,104 | 3,800 | 1,104 |
分割・併合履歴 ： なし
