4556 (株)カイノス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,1461,1491,1171,11924,5001,119
2022-11-241,1591,1591,1251,12526,4001,125
2022-11-221,1751,1751,1321,13922,9001,139
2022-11-211,1701,1801,1561,16320,2001,163
2022-11-181,1521,1711,1431,16515,1001,165
2022-11-171,1341,1521,1301,15217,6001,152
2022-11-161,1391,1411,1291,1367,9001,136
2022-11-151,1431,1461,1301,13912,9001,139
2022-11-141,1011,1401,1011,14025,5001,140
2022-11-111,0981,1121,0881,11211,2001,112
2022-11-101,0871,0991,0781,08615,3001,086
2022-11-091,1101,1111,0861,08714,3001,087
2022-11-081,1251,1251,1021,1047,2001,104
2022-11-071,0901,1201,0901,12015,7001,120
2022-11-041,1021,1021,0801,08111,3001,081
2022-11-021,1151,1151,1031,1033,2001,103
2022-11-011,1201,1201,1011,11511,2001,115
2022-10-311,1481,1481,1201,12315,4001,123
2022-10-281,0901,1391,0881,13959,4001,139
2022-10-271,0791,0971,0661,08315,8001,083
2022-10-261,0771,0831,0631,07929,2001,079
2022-10-251,1051,1651,0651,076128,8001,076
2022-10-241,1101,1211,1001,10220,1001,102
2022-10-211,0721,1061,0721,10417,8001,104
2022-10-201,0661,0711,0601,0685,8001,068
2022-10-191,0611,0701,0571,0668,6001,066
2022-10-181,0731,0761,0591,06315,3001,063
2022-10-171,0931,0931,0591,07313,5001,073
2022-10-141,1001,1081,0621,08175,0001,081
2022-10-131,0321,1631,0311,055325,3001,055
2022-10-121,0321,0321,0141,0194,6001,019
2022-10-111,0321,0321,0161,0275,4001,027
2022-10-071,0341,0431,0251,0342,3001,034
2022-10-061,0381,0381,0161,0383,8001,038
2022-10-051,0321,0381,0231,0382,6001,038
2022-10-041,0191,0321,0141,0325,1001,032
2022-10-031,0041,0229921,0095,4001,009
2022-09-301,0111,0211,0041,0166,0001,016
2022-09-291,0021,0271,0021,0205,5001,020
2022-09-281,0021,0119951,0028,8001,002
2022-09-271,0001,0171,0001,00111,9001,001
2022-09-261,0191,01999099925,200999
2022-09-221,0151,0271,0101,02719,6001,027
2022-09-211,0341,0341,0211,0253,8001,025
2022-09-201,0461,0461,0301,0348,7001,034
2022-09-161,0411,0501,0351,0465,6001,046
2022-09-151,0601,0601,0471,0503,2001,050
2022-09-141,0371,0561,0371,0561,6001,056
2022-09-131,0531,0591,0501,0523,1001,052
2022-09-121,0581,0671,0431,0527,7001,052
2022-09-091,0311,0501,0311,0505,0001,050
2022-09-081,0411,0411,0281,0315,5001,031
2022-09-071,0541,0541,0261,0287,1001,028
2022-09-061,0381,0521,0351,0498,2001,049
2022-09-051,0401,0441,0261,0428,7001,042
2022-09-021,0551,0551,0371,04210,2001,042
2022-09-011,0621,0621,0451,05311,7001,053
2022-08-311,0661,0691,0601,0695,3001,069
2022-08-301,0671,0741,0671,0714,2001,071
2022-08-291,0801,0801,0611,07314,4001,073
2022-08-261,0881,0911,0831,0847,2001,084
2022-08-251,0941,0981,0791,09410,8001,094
2022-08-241,0871,0951,0841,0934,8001,093
2022-08-231,1091,1091,0841,08418,5001,084
2022-08-221,1051,1101,0911,11013,6001,110
2022-08-191,1311,1321,1051,10730,8001,107
2022-08-181,1711,1751,1181,13155,4001,131
2022-08-171,1561,1691,1271,14634,5001,146
2022-08-161,1351,1681,1351,15647,4001,156
2022-08-151,1001,1321,0991,12960,4001,129
2022-08-121,0771,0941,0601,09328,1001,093
2022-08-101,1031,1151,0541,06475,6001,064
2022-08-091,0601,2451,0601,103661,5001,103
2022-08-081,0301,0301,0151,02515,3001,025
2022-08-051,0301,0451,0231,02819,6001,028
2022-08-041,0591,0591,0301,03017,1001,030
2022-08-031,0501,0671,0491,05019,6001,050
2022-08-021,0661,0791,0481,05232,4001,052
2022-08-011,1381,1431,0621,06686,8001,066
2022-07-291,1321,1851,1321,15075,9001,150
2022-07-281,1351,1401,1101,12835,3001,128
2022-07-271,1491,1491,1011,11140,6001,111
2022-07-261,1701,1711,1411,15142,8001,151
2022-07-251,2311,2391,1361,170263,8001,170
2022-07-221,1701,3001,1341,270266,6001,270
2022-07-211,1441,1701,1261,14238,7001,142
2022-07-201,1521,1541,0871,12658,1001,126
2022-07-191,1791,2151,1191,17689,7001,176
2022-07-151,1201,3071,0811,196388,6001,196
2022-07-141,0641,1081,0641,10527,4001,105
2022-07-131,0511,0621,0451,0625,1001,062
2022-07-121,0451,0571,0421,0534,8001,053
2022-07-111,0611,0611,0431,0588,8001,058
2022-07-081,0401,0661,0311,05535,5001,055
2022-07-071,0241,0291,0171,0299,3001,029
2022-07-061,0201,0241,0111,0227,1001,022
2022-07-051,0111,0201,0001,02011,6001,020
2022-07-049981,0139929966,900996
2022-07-011,0051,0189879934,900993
2022-06-301,0161,0191,0031,0054,8001,005
2022-06-291,0031,0191,0031,0145,0001,014
2022-06-281,0061,0229991,01611,0001,016
2022-06-279841,0069841,00615,0001,006
2022-06-249709869709825,500982
2022-06-239569809569744,200974
2022-06-229689759609706,200970
2022-06-219539679539674,100967
2022-06-209519689489525,400952
2022-06-179399579399484,500948
2022-06-1696096694394815,200948
2022-06-159469569469473,900947
2022-06-1496296294595023,800950
2022-06-139819819659657,500965
2022-06-109809829799811,500981
2022-06-099809839789832,000983
2022-06-089719799719792,300979
2022-06-079789809709758,300975
2022-06-069799829779784,800978
2022-06-039739799739792,500979
2022-06-029849849729732,900973
2022-06-0197298496898413,100984
2022-05-319789809709716,000971
2022-05-3097998597397910,600979
2022-05-2797198296397928,600979
2022-05-269679829669678,300967
2022-05-259639709639702,300970
2022-05-249769809629689,800968
2022-05-239559709559647,000964
2022-05-209509579509515,300951
2022-05-1994196294196210,200962
2022-05-189439669439486,300948
2022-05-179509509389439,500943
2022-05-1695997594495513,000955
2022-05-139619709499573,700957
2022-05-129659759569566,700956
2022-05-1196798095997810,600978
2022-05-1096897495296613,800966
2022-05-091,0011,02397097551,000975
2022-05-069951,0079911,0046,8001,004
2022-05-029849899789897,000989
2022-04-289679889679847,900984
2022-04-279619659529658,700965
2022-04-269869959849879,300987
2022-04-251,0001,00097699122,700991
2022-04-221,0051,0071,0031,0031,7001,003
2022-04-211,0091,0121,0011,0114,7001,011
2022-04-201,0181,0201,0101,0135,5001,013
2022-04-191,0231,0231,0161,0182,0001,018
2022-04-181,0221,0271,0201,0271,0001,027
2022-04-151,0381,0381,0241,0283,5001,028
2022-04-141,0311,0371,0291,0304,4001,030
2022-04-131,0241,0401,0241,0318,4001,031
2022-04-121,0261,0351,0181,0298,2001,029
2022-04-111,0561,0561,0291,04411,0001,044
2022-04-081,0441,0501,0351,0499,1001,049
2022-04-071,0291,0501,0251,04718,4001,047
2022-04-061,0261,0551,0231,05515,4001,055
2022-04-051,0421,0441,0281,0329,1001,032
2022-04-041,0101,0491,0091,04720,9001,047
2022-04-011,0021,0139909959,100995
2022-03-311,0081,0341,0011,00524,0001,005
2022-03-309761,0229761,01122,3001,011
2022-03-291,0441,0571,0301,03119,0001,031
2022-03-281,0201,0601,0121,04827,4001,048
2022-03-251,0401,0411,0191,02125,4001,021
2022-03-249961,0719951,04068,9001,040
2022-03-231,0011,0129961,00112,2001,001
2022-03-221,0171,0179951,0006,1001,000
2022-03-189951,0089931,00514,0001,005
2022-03-179811,00298199110,600991
2022-03-169909909779775,700977
2022-03-159639859639777,100977
2022-03-149689829609727,900972
2022-03-119519699519645,000964
2022-03-109469689469658,400965
2022-03-0994594792993710,400937
2022-03-0894596993194227,600942
2022-03-0798198396297515,500975
2022-03-0499099897898415,200984
2022-03-031,0031,01299699914,400999
2022-03-021,0171,0209951,00714,2001,007
2022-03-011,0221,0301,0081,01517,5001,015
2022-02-281,0011,0169801,01640,0001,016
2022-02-259331,0859331,010140,0001,010
2022-02-2493996093293520,300935
2022-02-2296898094895234,000952
2022-02-219809809639808,700980
2022-02-1897399497098022,700980
2022-02-171,0011,00198598825,500988
2022-02-169941,0209941,00526,5001,005
2022-02-151,0231,02599099349,700993
2022-02-141,0511,0551,0231,02451,3001,024
2022-02-101,0671,0781,0611,06619,9001,066
2022-02-091,0621,0761,0571,06724,1001,067
2022-02-081,0811,0971,0521,06243,5001,062
2022-02-071,1161,1251,0731,08152,6001,081
2022-02-041,1251,1371,1101,12561,1001,125
2022-02-031,1881,2051,1481,14876,1001,148
2022-02-021,2051,2161,1771,20086,6001,200
2022-02-011,2721,3101,2041,216293,2001,216
2022-01-311,3841,3901,1881,274568,8001,274
2022-01-281,2251,3661,2011,356753,3001,356
2022-01-271,1551,2751,1261,225485,6001,225
2022-01-261,0991,1601,0631,112125,0001,112
2022-01-251,2001,2441,0781,081343,9001,081
2022-01-241,1251,1781,1251,178111,6001,178
2022-01-211,1431,2391,0901,116279,7001,116
2022-01-201,0801,1391,0731,11661,6001,116
2022-01-191,0701,0851,0471,05018,9001,050
2022-01-181,0731,1001,0701,08118,0001,081
2022-01-171,0911,1071,0651,06511,3001,065
2022-01-141,0821,0881,0581,08814,0001,088
2022-01-131,1271,1271,0751,08118,1001,081
2022-01-121,1501,1551,1191,12035,0001,120
2022-01-111,0811,1441,0811,14438,1001,144
2022-01-071,0581,1051,0501,08832,8001,088
2022-01-061,0551,0591,0431,05811,1001,058
2022-01-051,0611,0641,0451,06016,3001,060
2022-01-041,0741,0771,0561,06114,8001,061

分割・併合履歴 : なし