4556 (株)カイノス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,2331,2331,2031,20322,6001,203
2021-10-201,2361,2411,2181,23214,0001,232
2021-10-191,2291,2471,2291,23314,4001,233
2021-10-181,2121,2301,2121,23011,9001,230
2021-10-151,1921,2241,1921,21135,3001,211
2021-10-141,2011,2041,1911,1989,7001,198
2021-10-131,2021,2151,1901,19323,4001,193
2021-10-121,2401,2401,2071,20814,5001,208
2021-10-111,2141,2441,2031,24321,9001,243
2021-10-081,2231,2311,2001,22122,0001,221
2021-10-071,2341,2451,2081,20921,5001,209
2021-10-061,2391,2631,2121,23423,8001,234
2021-10-051,2331,2491,2001,22943,1001,229
2021-10-041,3051,3101,2271,25860,9001,258
2021-10-011,2891,2991,2701,28129,9001,281
2021-09-301,3451,3711,2911,29179,9001,291
2021-09-291,3661,3661,2821,327114,5001,327
2021-09-281,3601,4211,3451,366168,0001,366
2021-09-271,3401,4641,3301,343314,9001,343
2021-09-241,3051,3261,3051,31443,9001,314
2021-09-221,3171,3241,2801,28341,4001,283
2021-09-211,2871,3381,2701,32942,1001,329
2021-09-171,2991,3621,2841,31278,6001,312
2021-09-161,2931,2981,2551,28345,4001,283
2021-09-151,2991,3091,2721,30134,7001,301
2021-09-141,3141,3241,2801,30059,8001,300
2021-09-131,3871,5181,3101,321571,5001,321
2021-09-101,3101,3661,3101,32279,8001,322
2021-09-091,2841,3011,2771,30124,6001,301
2021-09-081,2501,3101,2501,28454,4001,284
2021-09-071,3171,3311,2511,272104,1001,272
2021-09-061,4201,4501,3141,314189,0001,314
2021-09-031,3841,4701,3561,410182,6001,410
2021-09-021,3441,4001,3081,36083,4001,360
2021-09-011,3671,3791,2841,32986,6001,329
2021-08-311,3601,3911,3131,36776,3001,367
2021-08-301,3341,4001,3341,37674,8001,376
2021-08-271,4391,4391,3531,353146,4001,353
2021-08-261,4811,5251,4221,439159,6001,439
2021-08-251,5181,6001,4511,468437,0001,468
2021-08-241,5501,5811,4711,540380,9001,540
2021-08-231,5681,6701,5441,603561,7001,603
2021-08-201,5351,6751,3601,6481,172,6001,648
2021-08-191,2911,6061,2711,515886,8001,515
2021-08-181,1771,3821,1741,334270,0001,334
2021-08-171,1681,1901,1471,16118,5001,161
2021-08-161,2301,2301,1601,16036,4001,160
2021-08-131,1941,2381,1931,23045,1001,230
2021-08-121,1481,1931,1301,18931,7001,189
2021-08-111,1731,1731,1291,14419,9001,144
2021-08-101,0761,1481,0761,13937,0001,139
2021-08-061,1051,1201,0731,07345,4001,073
2021-08-051,1401,1441,1211,12911,3001,129
2021-08-041,1551,1601,1361,13611,8001,136
2021-08-031,1301,1551,1301,1498,1001,149
2021-08-021,1341,1531,1271,1459,6001,145
2021-07-301,1601,1601,1171,12640,7001,126
2021-07-291,1901,1981,1551,15935,9001,159
2021-07-281,1331,1881,1331,18758,7001,187
2021-07-271,1641,1741,1321,13388,8001,133
2021-07-261,1161,3591,1161,194468,0001,194
2021-07-211,1111,1161,1011,11516,6001,115
2021-07-201,1001,1211,1001,10914,0001,109
2021-07-191,1181,1181,0891,09710,0001,097
2021-07-161,0921,1161,0891,10413,8001,104
2021-07-151,1221,1221,0931,09615,6001,096
2021-07-141,1211,1341,1201,1226,6001,122
2021-07-131,1061,1351,1061,12810,0001,128
2021-07-121,1121,1371,1051,10631,0001,106
2021-07-091,0821,0981,0561,09528,7001,095
2021-07-081,1001,1001,0811,08210,7001,082
2021-07-071,1021,1121,0961,09615,9001,096
2021-07-061,1171,1171,1021,10710,6001,107
2021-07-051,1361,1361,1131,11911,0001,119
2021-07-021,1321,1451,1281,13610,4001,136
2021-07-011,1621,1621,1321,13211,5001,132
2021-06-301,1641,1791,1511,15220,1001,152
2021-06-291,1501,1601,1441,14815,6001,148
2021-06-281,1571,1871,1551,16825,1001,168
2021-06-251,1341,1651,1241,14723,9001,147
2021-06-241,1681,1681,1321,13526,6001,135
2021-06-231,1621,1751,1521,16720,2001,167
2021-06-221,1691,1861,1491,17130,1001,171
2021-06-211,1691,1731,1481,16438,9001,164
2021-06-181,2211,2281,1901,19740,2001,197
2021-06-171,2431,2471,2111,21433,2001,214
2021-06-161,2081,2781,2081,248109,7001,248
2021-06-151,2281,2291,2011,20863,5001,208
2021-06-141,2451,2611,2221,23447,0001,234
2021-06-111,2451,2641,2381,26352,5001,263
2021-06-101,2751,2891,2361,27591,1001,275
2021-06-091,2751,2981,2571,29255,0001,292
2021-06-081,2491,2861,2461,28254,4001,282
2021-06-071,2871,2991,2351,275152,7001,275
2021-06-041,3121,3481,2821,301167,1001,301
2021-06-031,3361,3571,2761,298234,0001,298
2021-06-021,4311,4411,3521,366395,9001,366
2021-06-011,4611,6701,3871,3871,286,5001,387
2021-05-311,4711,6191,4561,507762,1001,507
2021-05-281,5801,5891,4751,5801,197,6001,580
2021-05-271,6581,9451,6221,6786,954,1001,678
2021-05-261,4081,6181,4001,6185,040,9001,618
2021-05-251,0591,3181,0521,3181,247,4001,318
2021-05-241,0141,0191,0121,0182,5001,018
2021-05-211,0201,0211,0151,0174,3001,017
2021-05-201,0181,0191,0101,0183,2001,018
2021-05-191,0211,0211,0081,0159,3001,015
2021-05-181,0101,0201,0101,0166,1001,016
2021-05-171,0081,0111,0021,0106,1001,010
2021-05-141,0151,0151,0001,01213,5001,012
2021-05-131,0161,0161,0031,0156,1001,015
2021-05-121,0471,0481,0131,02417,5001,024
2021-05-111,0551,0551,0181,04637,6001,046
2021-05-101,0021,0351,0011,02828,7001,028
2021-05-071,0161,0319901,02044,6001,020
2021-05-061,0081,0171,0061,0147,7001,014
2021-04-301,0121,0181,0041,0056,4001,005
2021-04-281,0151,0201,0111,0113,6001,011
2021-04-271,0151,0191,0121,0159001,015
2021-04-261,0071,0191,0051,0174,6001,017
2021-04-231,0151,0201,0071,0115,4001,011
2021-04-221,0241,0261,0111,0112,9001,011
2021-04-211,0241,0241,0091,0177,2001,017
2021-04-201,0201,0261,0191,0266,8001,026
2021-04-191,0161,0201,0101,0155,8001,015
2021-04-161,0161,0191,0111,0163,9001,016
2021-04-151,0181,0191,0121,0171,3001,017
2021-04-141,0101,0201,0061,0169,9001,016
2021-04-131,0121,0241,0051,0136,9001,013
2021-04-121,0171,0171,0051,0154,5001,015
2021-04-091,0131,0221,0051,0168,2001,016
2021-04-081,0151,0151,0041,0126,9001,012
2021-04-071,0281,0281,0121,0173,6001,017
2021-04-061,0221,0231,0141,0155,0001,015
2021-04-051,0191,0221,0101,0214,8001,021
2021-04-021,0241,0251,0161,0201,6001,020
2021-04-011,0291,0291,0171,0255,1001,025
2021-03-311,0181,0281,0091,02111,0001,021
2021-03-301,0301,0301,0171,0244,4001,024
2021-03-291,0311,0421,0231,04110,6001,041
2021-03-261,0391,0391,0231,0312,0001,031
2021-03-251,0241,0381,0151,0327,1001,032
2021-03-241,0351,0351,0071,02611,8001,026
2021-03-231,0371,0421,0361,0368,4001,036
2021-03-221,0401,0451,0321,03511,2001,035
2021-03-191,0411,0431,0321,0415,0001,041
2021-03-181,0471,0471,0371,0418,3001,041
2021-03-171,0441,0461,0331,0345,2001,034
2021-03-161,0421,0471,0261,02811,3001,028
2021-03-151,0311,0491,0281,04814,8001,048
2021-03-121,0301,0301,0161,0214,8001,021
2021-03-111,0141,0291,0131,02512,1001,025
2021-03-101,0061,0151,0061,0142,8001,014
2021-03-091,0251,0251,0021,00315,0001,003
2021-03-081,0091,0241,0041,0206,5001,020
2021-03-051,0011,0099841,00916,1001,009
2021-03-041,0051,0279961,00616,7001,006
2021-03-031,0121,0121,0001,0052,7001,005
2021-03-021,0041,0109981,0036,8001,003
2021-03-011,0071,0121,0031,0035,3001,003
2021-02-261,0231,0231,0031,0129,4001,012
2021-02-251,0191,0251,0121,0225,2001,022
2021-02-241,0251,0251,0031,01920,9001,019
2021-02-221,0211,0301,0151,02114,7001,021
2021-02-191,0241,0281,0101,02815,7001,028
2021-02-181,0371,0371,0131,02927,5001,029
2021-02-171,0371,0501,0251,03710,5001,037
2021-02-161,0351,0481,0191,03724,5001,037
2021-02-151,0691,0691,0301,03536,8001,035
2021-02-121,0191,0901,0191,08085,0001,080
2021-02-101,0081,0139991,0029,8001,002
2021-02-091,0081,0209981,00218,0001,002
2021-02-081,0091,0191,0011,01720,4001,017
2021-02-051,0171,0171,0021,0047,1001,004
2021-02-041,0041,0229991,01110,7001,011
2021-02-031,0091,0149971,00419,7001,004
2021-02-029961,0199961,00021,0001,000
2021-02-019831,00797899541,200995
2021-01-299771,050961983228,600983
2021-01-2895596795596215,800962
2021-01-2796397395796615,600966
2021-01-2698598796296261,200962
2021-01-251,0711,130979994256,400994
2021-01-221,0171,0601,0141,06035,4001,060
2021-01-211,0251,0341,0101,01925,7001,019
2021-01-209981,0259951,02530,7001,025
2021-01-199979979849966,500996
2021-01-1899099098198711,900987
2021-01-1597398597198113,100981
2021-01-1498899197197215,600972
2021-01-1398798897898011,800980
2021-01-1298098897698817,500988
2021-01-0895996595896314,200963
2021-01-079529609509518,500951
2021-01-069469529439477,900947
2021-01-059429519379466,500946
2021-01-0494695493394220,200942

分割・併合履歴 : なし