4556 (株)カイノス 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
2023-03-201,0531,0531,0381,0484,1001,048
2023-03-171,0451,0541,0451,0532,0001,053
2023-03-161,0401,0581,0401,04210,4001,042
2023-03-151,0481,0601,0481,0583,8001,058
2023-03-141,0601,0611,0461,04711,5001,047
2023-03-131,0751,0751,0581,0585,7001,058
2023-03-101,0841,0861,0791,0804,6001,080
2023-03-091,0871,0931,0841,0886,6001,088
2023-03-081,0831,0851,0761,0795,3001,079
2023-03-071,0851,0871,0811,0831,5001,083
2023-03-061,0781,0861,0781,0814,5001,081
2023-03-031,0831,0851,0811,0812,7001,081
2023-03-021,0901,0931,0821,0828,2001,082
2023-03-011,0971,0971,0881,0906,7001,090
2023-02-281,1051,1061,0971,0975,2001,097
2023-02-271,0951,1051,0951,0988,2001,098
2023-02-241,0991,1071,0941,10036,7001,100
2023-02-221,0901,0901,0801,0808,2001,080
2023-02-211,0771,0931,0761,09145,4001,091
2023-02-201,0661,0751,0631,0729,6001,072
2023-02-171,0701,0741,0641,0645,7001,064
2023-02-161,0721,0721,0631,0692,7001,069
2023-02-151,0601,0781,0501,07214,6001,072
2023-02-141,0601,0601,0501,0531,9001,053
2023-02-131,0671,0671,0491,05112,5001,051
2023-02-101,0651,0731,0651,0674,3001,067
2023-02-091,0601,0801,0461,07423,9001,074
2023-02-081,0701,0751,0641,06410,6001,064
2023-02-071,0641,0771,0591,07313,3001,073
2023-02-061,0751,0821,0591,06316,8001,063
2023-02-031,0731,0761,0661,07310,3001,073
2023-02-021,0651,0721,0621,0688,3001,068
2023-02-011,0631,0651,0591,06115,4001,061
2023-01-311,0671,0731,0631,0639,7001,063
2023-01-301,0731,0751,0651,07315,8001,073
2023-01-271,0861,0881,0731,07346,0001,073
2023-01-261,0901,0951,0801,08462,5001,084
2023-01-251,1521,1871,0751,089269,7001,089
2023-01-241,1351,1501,1291,14144,5001,141
2023-01-231,1421,1431,1241,13518,8001,135
2023-01-201,1111,1431,1111,13415,6001,134
2023-01-191,0981,1131,0981,1105,6001,110
2023-01-181,0981,1091,0921,1094,7001,109
2023-01-171,0961,0991,0891,0925,5001,092
2023-01-161,0981,1001,0911,10012,7001,100
2023-01-131,0971,1001,0961,0972,3001,097
2023-01-121,1171,1171,0991,0994,4001,099
2023-01-111,1121,1201,1051,1067,2001,106
2023-01-101,1071,1221,1071,12015,6001,120
2023-01-061,0971,1081,0941,1023,8001,102
2023-01-051,1051,1051,0871,0886,2001,088
2023-01-041,1111,1191,0951,0956,6001,095

分割・併合履歴 : なし