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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,053 | 1,053 | 1,038 | 1,048 | 4,100 | 1,048 |
| 2023-03-17 | 1,045 | 1,054 | 1,045 | 1,053 | 2,000 | 1,053 |
| 2023-03-16 | 1,040 | 1,058 | 1,040 | 1,042 | 10,400 | 1,042 |
| 2023-03-15 | 1,048 | 1,060 | 1,048 | 1,058 | 3,800 | 1,058 |
| 2023-03-14 | 1,060 | 1,061 | 1,046 | 1,047 | 11,500 | 1,047 |
| 2023-03-13 | 1,075 | 1,075 | 1,058 | 1,058 | 5,700 | 1,058 |
| 2023-03-10 | 1,084 | 1,086 | 1,079 | 1,080 | 4,600 | 1,080 |
| 2023-03-09 | 1,087 | 1,093 | 1,084 | 1,088 | 6,600 | 1,088 |
| 2023-03-08 | 1,083 | 1,085 | 1,076 | 1,079 | 5,300 | 1,079 |
| 2023-03-07 | 1,085 | 1,087 | 1,081 | 1,083 | 1,500 | 1,083 |
| 2023-03-06 | 1,078 | 1,086 | 1,078 | 1,081 | 4,500 | 1,081 |
| 2023-03-03 | 1,083 | 1,085 | 1,081 | 1,081 | 2,700 | 1,081 |
| 2023-03-02 | 1,090 | 1,093 | 1,082 | 1,082 | 8,200 | 1,082 |
| 2023-03-01 | 1,097 | 1,097 | 1,088 | 1,090 | 6,700 | 1,090 |
| 2023-02-28 | 1,105 | 1,106 | 1,097 | 1,097 | 5,200 | 1,097 |
| 2023-02-27 | 1,095 | 1,105 | 1,095 | 1,098 | 8,200 | 1,098 |
| 2023-02-24 | 1,099 | 1,107 | 1,094 | 1,100 | 36,700 | 1,100 |
| 2023-02-22 | 1,090 | 1,090 | 1,080 | 1,080 | 8,200 | 1,080 |
| 2023-02-21 | 1,077 | 1,093 | 1,076 | 1,091 | 45,400 | 1,091 |
| 2023-02-20 | 1,066 | 1,075 | 1,063 | 1,072 | 9,600 | 1,072 |
| 2023-02-17 | 1,070 | 1,074 | 1,064 | 1,064 | 5,700 | 1,064 |
| 2023-02-16 | 1,072 | 1,072 | 1,063 | 1,069 | 2,700 | 1,069 |
| 2023-02-15 | 1,060 | 1,078 | 1,050 | 1,072 | 14,600 | 1,072 |
| 2023-02-14 | 1,060 | 1,060 | 1,050 | 1,053 | 1,900 | 1,053 |
| 2023-02-13 | 1,067 | 1,067 | 1,049 | 1,051 | 12,500 | 1,051 |
| 2023-02-10 | 1,065 | 1,073 | 1,065 | 1,067 | 4,300 | 1,067 |
| 2023-02-09 | 1,060 | 1,080 | 1,046 | 1,074 | 23,900 | 1,074 |
| 2023-02-08 | 1,070 | 1,075 | 1,064 | 1,064 | 10,600 | 1,064 |
| 2023-02-07 | 1,064 | 1,077 | 1,059 | 1,073 | 13,300 | 1,073 |
| 2023-02-06 | 1,075 | 1,082 | 1,059 | 1,063 | 16,800 | 1,063 |
| 2023-02-03 | 1,073 | 1,076 | 1,066 | 1,073 | 10,300 | 1,073 |
| 2023-02-02 | 1,065 | 1,072 | 1,062 | 1,068 | 8,300 | 1,068 |
| 2023-02-01 | 1,063 | 1,065 | 1,059 | 1,061 | 15,400 | 1,061 |
| 2023-01-31 | 1,067 | 1,073 | 1,063 | 1,063 | 9,700 | 1,063 |
| 2023-01-30 | 1,073 | 1,075 | 1,065 | 1,073 | 15,800 | 1,073 |
| 2023-01-27 | 1,086 | 1,088 | 1,073 | 1,073 | 46,000 | 1,073 |
| 2023-01-26 | 1,090 | 1,095 | 1,080 | 1,084 | 62,500 | 1,084 |
| 2023-01-25 | 1,152 | 1,187 | 1,075 | 1,089 | 269,700 | 1,089 |
| 2023-01-24 | 1,135 | 1,150 | 1,129 | 1,141 | 44,500 | 1,141 |
| 2023-01-23 | 1,142 | 1,143 | 1,124 | 1,135 | 18,800 | 1,135 |
| 2023-01-20 | 1,111 | 1,143 | 1,111 | 1,134 | 15,600 | 1,134 |
| 2023-01-19 | 1,098 | 1,113 | 1,098 | 1,110 | 5,600 | 1,110 |
| 2023-01-18 | 1,098 | 1,109 | 1,092 | 1,109 | 4,700 | 1,109 |
| 2023-01-17 | 1,096 | 1,099 | 1,089 | 1,092 | 5,500 | 1,092 |
| 2023-01-16 | 1,098 | 1,100 | 1,091 | 1,100 | 12,700 | 1,100 |
| 2023-01-13 | 1,097 | 1,100 | 1,096 | 1,097 | 2,300 | 1,097 |
| 2023-01-12 | 1,117 | 1,117 | 1,099 | 1,099 | 4,400 | 1,099 |
| 2023-01-11 | 1,112 | 1,120 | 1,105 | 1,106 | 7,200 | 1,106 |
| 2023-01-10 | 1,107 | 1,122 | 1,107 | 1,120 | 15,600 | 1,120 |
| 2023-01-06 | 1,097 | 1,108 | 1,094 | 1,102 | 3,800 | 1,102 |
| 2023-01-05 | 1,105 | 1,105 | 1,087 | 1,088 | 6,200 | 1,088 |
| 2023-01-04 | 1,111 | 1,119 | 1,095 | 1,095 | 6,600 | 1,095 |
分割・併合履歴 ： なし
