4556 (株)カイノス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-12-24 | 260 | 260 | 250 | 260 | 5,000 | 260 |
| 1997-12-22 | 270 | 290 | 270 | 270 | 6,000 | 270 |
| 1997-12-19 | 271 | 280 | 263 | 263 | 6,000 | 263 |
| 1997-12-17 | 262 | 265 | 261 | 261 | 6,000 | 261 |
| 1997-12-15 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1997-12-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-12-08 | 278 | 285 | 278 | 285 | 9,000 | 285 |
| 1997-12-04 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1997-12-02 | 259 | 261 | 259 | 260 | 5,000 | 260 |
| 1997-11-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1997-11-27 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1997-11-26 | 253 | 258 | 253 | 258 | 2,000 | 258 |
| 1997-11-21 | 285 | 293 | 285 | 293 | 9,000 | 293 |
| 1997-11-20 | 262 | 283 | 262 | 283 | 4,000 | 283 |
| 1997-11-19 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1997-11-18 | 255 | 255 | 250 | 250 | 17,000 | 250 |
| 1997-11-17 | 250 | 255 | 250 | 250 | 41,000 | 250 |
| 1997-11-14 | 270 | 270 | 250 | 250 | 4,000 | 250 |
| 1997-11-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-11-12 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 1997-11-11 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 1997-11-07 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 1997-11-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1997-11-05 | 308 | 308 | 307 | 307 | 9,000 | 307 |
| 1997-11-04 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1997-10-31 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1997-10-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1997-10-29 | 321 | 321 | 310 | 310 | 15,000 | 310 |
| 1997-10-28 | 310 | 312 | 310 | 310 | 5,000 | 310 |
| 1997-10-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-10-24 | 310 | 320 | 310 | 320 | 7,000 | 320 |
| 1997-10-23 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 1997-10-21 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1997-10-20 | 286 | 290 | 286 | 287 | 14,000 | 287 |
| 1997-10-17 | 290 | 290 | 285 | 286 | 12,000 | 286 |
| 1997-10-16 | 295 | 295 | 290 | 290 | 14,000 | 290 |
| 1997-10-15 | 295 | 295 | 293 | 295 | 4,000 | 295 |
| 1997-10-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1997-10-13 | 310 | 310 | 290 | 290 | 18,000 | 290 |
| 1997-10-09 | 311 | 320 | 295 | 295 | 12,000 | 295 |
| 1997-10-08 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 1997-10-07 | 295 | 300 | 295 | 300 | 23,000 | 300 |
| 1997-10-06 | 287 | 300 | 285 | 285 | 18,000 | 285 |
| 1997-10-03 | 289 | 289 | 220 | 255 | 223,000 | 255 |
| 1997-10-02 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1997-09-22 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1997-09-19 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 1997-09-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-09-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-09-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-09-03 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-08-27 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 1997-08-25 | 590 | 590 | 561 | 561 | 6,000 | 561 |
| 1997-08-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1997-08-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-08-13 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-08-11 | 579 | 579 | 555 | 555 | 2,000 | 555 |
| 1997-08-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-08-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-08-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-07-25 | 660 | 660 | 650 | 660 | 8,000 | 660 |
| 1997-07-23 | 735 | 740 | 700 | 700 | 5,000 | 700 |
| 1997-07-22 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 1997-07-18 | 715 | 735 | 715 | 735 | 2,000 | 735 |
| 1997-07-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-07-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-07-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-06-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-06-27 | 745 | 750 | 730 | 730 | 7,000 | 730 |
| 1997-06-26 | 725 | 745 | 725 | 745 | 9,000 | 745 |
| 1997-06-25 | 700 | 705 | 700 | 705 | 9,000 | 705 |
| 1997-06-24 | 671 | 690 | 670 | 690 | 5,000 | 690 |
| 1997-06-23 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1997-06-20 | 640 | 640 | 629 | 640 | 6,000 | 640 |
| 1997-06-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-06-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-06-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-06-03 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1997-05-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-05-26 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 1997-05-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-05-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-05-21 | 718 | 730 | 718 | 730 | 5,000 | 730 |
| 1997-05-20 | 690 | 719 | 690 | 719 | 5,000 | 719 |
| 1997-05-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-05-15 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-05-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-05-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-05-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-05-09 | 605 | 605 | 605 | 605 | 19,000 | 605 |
| 1997-05-08 | 603 | 603 | 601 | 601 | 3,000 | 601 |
| 1997-05-07 | 600 | 601 | 600 | 601 | 17,000 | 601 |
| 1997-05-06 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 1997-05-02 | 601 | 606 | 600 | 600 | 10,000 | 600 |
| 1997-05-01 | 605 | 605 | 600 | 601 | 6,000 | 601 |
| 1997-04-28 | 620 | 640 | 620 | 620 | 6,000 | 620 |
| 1997-04-25 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 1997-04-24 | 651 | 651 | 640 | 640 | 4,000 | 640 |
| 1997-04-23 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1997-04-22 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 1997-04-21 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-04-18 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-04-17 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1997-04-15 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1997-04-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-04-04 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 1997-04-02 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1997-03-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-03-24 | 705 | 705 | 665 | 700 | 4,000 | 700 |
| 1997-03-19 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 1997-03-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-03-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-03-07 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1997-02-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-02-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1997-02-21 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-02-20 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1997-02-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-02-06 | 870 | 897 | 870 | 884 | 7,000 | 884 |
| 1997-02-05 | 898 | 898 | 870 | 870 | 2,000 | 870 |
| 1997-02-03 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 1997-01-28 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-01-23 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-01-22 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-01-21 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-01-20 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-01-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-01-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-01-09 | 905 | 915 | 905 | 915 | 2,000 | 915 |
分割・併合履歴 ： なし
