4556 (株)カイノス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-12-27 | 929 | 930 | 929 | 930 | 2,000 | 930 |
| 1996-12-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-12-25 | 906 | 920 | 900 | 915 | 9,000 | 915 |
| 1996-12-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-12-20 | 899 | 900 | 899 | 900 | 15,000 | 900 |
| 1996-12-19 | 930 | 930 | 900 | 900 | 2,000 | 900 |
| 1996-12-17 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 1996-12-16 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1996-12-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-12-12 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1996-12-10 | 959 | 960 | 955 | 960 | 9,000 | 960 |
| 1996-12-09 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1996-12-06 | 959 | 959 | 950 | 950 | 3,000 | 950 |
| 1996-12-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-12-04 | 980 | 980 | 975 | 975 | 6,000 | 975 |
| 1996-12-03 | 1,030 | 1,030 | 990 | 990 | 20,000 | 990 |
| 1996-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-11-29 | 1,150 | 1,150 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-11-28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-26 | 1,160 | 1,160 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1996-11-25 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1996-11-22 | 1,230 | 1,230 | 1,200 | 1,230 | 3,000 | 1,230 |
| 1996-11-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-11-18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-11-12 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1996-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-10-28 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1996-10-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-10-23 | 1,550 | 1,580 | 1,510 | 1,510 | 114,000 | 1,510 |
| 1996-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-10-21 | 1,470 | 1,540 | 1,470 | 1,500 | 25,000 | 1,500 |
| 1996-10-18 | 1,450 | 1,550 | 1,450 | 1,500 | 16,000 | 1,500 |
| 1996-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-10-08 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1996-10-03 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1996-10-02 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1996-09-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-09-19 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 | 1,500 |
| 1996-09-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-09-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-09-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1996-09-12 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1996-09-10 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1996-09-09 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1996-09-06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1996-09-05 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1996-09-04 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1996-08-30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-08-29 | 1,440 | 1,440 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1996-08-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-08-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-08-21 | 1,530 | 1,530 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-08-20 | 1,410 | 1,500 | 1,410 | 1,500 | 11,000 | 1,500 |
| 1996-08-19 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-08-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-08-09 | 1,510 | 1,510 | 1,500 | 1,500 | 21,000 | 1,500 |
| 1996-08-08 | 1,390 | 1,450 | 1,390 | 1,450 | 16,000 | 1,450 |
| 1996-08-07 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1996-08-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-08-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-08-02 | 1,600 | 1,600 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1996-08-01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-07-31 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-07-30 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1996-07-26 | 1,660 | 1,700 | 1,660 | 1,700 | 8,000 | 1,700 |
| 1996-07-25 | 1,640 | 1,660 | 1,640 | 1,660 | 6,000 | 1,660 |
| 1996-07-24 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1996-07-22 | 1,690 | 1,690 | 1,640 | 1,640 | 9,000 | 1,640 |
| 1996-07-19 | 1,710 | 1,720 | 1,660 | 1,660 | 16,000 | 1,660 |
| 1996-07-18 | 1,710 | 1,750 | 1,700 | 1,740 | 115,000 | 1,740 |
| 1996-07-17 | 1,670 | 1,720 | 1,660 | 1,660 | 41,000 | 1,660 |
| 1996-07-16 | 1,610 | 1,680 | 1,610 | 1,680 | 13,000 | 1,680 |
| 1996-07-15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1996-07-12 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-07-11 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1996-07-10 | 1,650 | 1,680 | 1,640 | 1,670 | 167,000 | 1,670 |
| 1996-07-08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1996-07-05 | 1,690 | 1,710 | 1,650 | 1,710 | 112,000 | 1,710 |
| 1996-07-04 | 1,650 | 1,710 | 1,630 | 1,690 | 122,000 | 1,690 |
| 1996-07-03 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1996-07-02 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1996-07-01 | 1,640 | 1,650 | 1,640 | 1,640 | 6,000 | 1,640 |
| 1996-06-28 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 | 1,620 |
| 1996-06-27 | 1,580 | 1,600 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1996-06-26 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 1,550 |
| 1996-06-25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1996-06-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-06-20 | 1,540 | 1,580 | 1,540 | 1,550 | 9,000 | 1,550 |
| 1996-06-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-06-18 | 1,560 | 1,560 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1996-06-17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1996-06-14 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 1,530 |
| 1996-06-13 | 1,530 | 1,550 | 1,530 | 1,530 | 6,000 | 1,530 |
| 1996-06-10 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1996-06-07 | 1,480 | 1,480 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-06-05 | 1,450 | 1,470 | 1,410 | 1,470 | 5,000 | 1,470 |
| 1996-06-04 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-06-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-05-31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-05-30 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1996-05-29 | 1,550 | 1,550 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1996-05-28 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-05-27 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-05-22 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-05-21 | 1,670 | 1,680 | 1,650 | 1,680 | 6,000 | 1,680 |
| 1996-05-20 | 1,740 | 1,740 | 1,700 | 1,700 | 28,000 | 1,700 |
| 1996-05-17 | 1,610 | 1,770 | 1,610 | 1,750 | 109,000 | 1,750 |
| 1996-05-16 | 1,580 | 1,600 | 1,550 | 1,600 | 21,000 | 1,600 |
| 1996-05-15 | 1,520 | 1,550 | 1,510 | 1,550 | 14,000 | 1,550 |
| 1996-05-14 | 1,510 | 1,520 | 1,510 | 1,520 | 9,000 | 1,520 |
| 1996-05-13 | 1,520 | 1,530 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1996-05-10 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1996-05-09 | 1,540 | 1,590 | 1,530 | 1,530 | 8,000 | 1,530 |
| 1996-05-08 | 1,530 | 1,540 | 1,510 | 1,520 | 9,000 | 1,520 |
| 1996-05-02 | 1,580 | 1,580 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1996-05-01 | 1,540 | 1,600 | 1,540 | 1,550 | 24,000 | 1,550 |
| 1996-04-30 | 1,520 | 1,530 | 1,510 | 1,530 | 12,000 | 1,530 |
| 1996-04-26 | 1,500 | 1,530 | 1,500 | 1,510 | 17,000 | 1,510 |
| 1996-04-25 | 1,470 | 1,490 | 1,450 | 1,490 | 4,000 | 1,490 |
| 1996-04-24 | 1,500 | 1,500 | 1,450 | 1,450 | 17,000 | 1,450 |
| 1996-04-23 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1996-04-22 | 1,520 | 1,530 | 1,520 | 1,530 | 12,000 | 1,530 |
| 1996-04-19 | 1,410 | 1,520 | 1,410 | 1,520 | 26,000 | 1,520 |
| 1996-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1996-04-17 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1996-04-16 | 1,400 | 1,420 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1996-04-12 | 1,350 | 1,400 | 1,330 | 1,400 | 9,000 | 1,400 |
| 1996-04-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-04-10 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1996-04-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-04-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-04-05 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1996-04-04 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1996-04-03 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1996-04-02 | 1,360 | 1,360 | 1,340 | 1,340 | 9,000 | 1,340 |
| 1996-04-01 | 1,390 | 1,390 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1996-03-29 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 1,390 |
| 1996-03-27 | 1,420 | 1,420 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1996-03-26 | 1,400 | 1,400 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1996-03-25 | 1,400 | 1,420 | 1,400 | 1,410 | 8,000 | 1,410 |
| 1996-03-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1996-03-19 | 1,350 | 1,390 | 1,350 | 1,390 | 12,000 | 1,390 |
| 1996-03-18 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1996-03-15 | 1,380 | 1,390 | 1,360 | 1,370 | 24,000 | 1,370 |
| 1996-03-14 | 1,400 | 1,400 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1996-03-13 | 1,390 | 1,400 | 1,380 | 1,380 | 36,000 | 1,380 |
| 1996-03-12 | 1,410 | 1,420 | 1,390 | 1,390 | 20,000 | 1,390 |
| 1996-03-11 | 1,400 | 1,410 | 1,370 | 1,370 | 13,000 | 1,370 |
| 1996-03-08 | 1,420 | 1,420 | 1,410 | 1,410 | 13,000 | 1,410 |
| 1996-03-07 | 1,420 | 1,430 | 1,420 | 1,420 | 21,000 | 1,420 |
| 1996-03-06 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 1,420 |
| 1996-03-05 | 1,450 | 1,450 | 1,440 | 1,440 | 11,000 | 1,440 |
| 1996-03-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-03-01 | 1,490 | 1,490 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1996-02-29 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-02-28 | 1,480 | 1,540 | 1,470 | 1,480 | 35,000 | 1,480 |
| 1996-02-27 | 1,450 | 1,480 | 1,450 | 1,480 | 6,000 | 1,480 |
| 1996-02-23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1996-02-22 | 1,510 | 1,510 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1996-02-21 | 1,480 | 1,540 | 1,480 | 1,540 | 13,000 | 1,540 |
| 1996-02-20 | 1,450 | 1,550 | 1,450 | 1,480 | 22,000 | 1,480 |
| 1996-02-19 | 1,440 | 1,450 | 1,440 | 1,440 | 6,000 | 1,440 |
| 1996-02-16 | 1,440 | 1,440 | 1,400 | 1,440 | 6,000 | 1,440 |
| 1996-02-15 | 1,430 | 1,450 | 1,420 | 1,450 | 9,000 | 1,450 |
| 1996-02-14 | 1,430 | 1,430 | 1,370 | 1,370 | 8,000 | 1,370 |
| 1996-02-13 | 1,470 | 1,470 | 1,430 | 1,430 | 10,000 | 1,430 |
| 1996-02-09 | 1,520 | 1,520 | 1,440 | 1,470 | 16,000 | 1,470 |
| 1996-02-08 | 1,450 | 1,530 | 1,430 | 1,470 | 46,000 | 1,470 |
| 1996-02-07 | 1,530 | 1,530 | 1,410 | 1,410 | 13,000 | 1,410 |
| 1996-02-06 | 1,580 | 1,580 | 1,480 | 1,560 | 37,000 | 1,560 |
| 1996-02-05 | 1,720 | 1,730 | 1,600 | 1,620 | 91,000 | 1,620 |
| 1996-02-02 | 1,650 | 1,840 | 1,650 | 1,720 | 531,000 | 1,720 |
| 1996-02-01 | 1,690 | 1,700 | 1,600 | 1,600 | 81,000 | 1,600 |
| 1996-01-31 | 1,610 | 1,680 | 1,590 | 1,680 | 123,000 | 1,680 |
| 1996-01-30 | 1,640 | 1,640 | 1,580 | 1,600 | 52,000 | 1,600 |
| 1996-01-29 | 1,680 | 1,700 | 1,560 | 1,640 | 150,000 | 1,640 |
| 1996-01-26 | 1,470 | 1,670 | 1,470 | 1,650 | 537,000 | 1,650 |
| 1996-01-25 | 1,440 | 1,470 | 1,420 | 1,470 | 76,000 | 1,470 |
| 1996-01-24 | 1,520 | 1,530 | 1,400 | 1,450 | 237,000 | 1,450 |
| 1996-01-23 | 1,400 | 1,510 | 1,400 | 1,510 | 502,000 | 1,510 |
| 1996-01-22 | 1,290 | 1,310 | 1,270 | 1,310 | 73,000 | 1,310 |
| 1996-01-19 | 1,260 | 1,300 | 1,260 | 1,260 | 97,000 | 1,260 |
| 1996-01-18 | 1,230 | 1,270 | 1,220 | 1,250 | 99,000 | 1,250 |
| 1996-01-17 | 1,240 | 1,240 | 1,220 | 1,220 | 16,000 | 1,220 |
| 1996-01-16 | 1,250 | 1,250 | 1,210 | 1,250 | 33,000 | 1,250 |
| 1996-01-12 | 1,250 | 1,270 | 1,230 | 1,250 | 176,000 | 1,250 |
| 1996-01-11 | 1,180 | 1,250 | 1,160 | 1,250 | 279,000 | 1,250 |
| 1996-01-10 | 1,150 | 1,180 | 1,150 | 1,170 | 35,000 | 1,170 |
| 1996-01-09 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1996-01-08 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1996-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1996-01-04 | 1,160 | 1,170 | 1,120 | 1,170 | 4,000 | 1,170 |
分割・併合履歴 ： なし