4556 (株)カイノス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 260 | 260 | 256 | 256 | 7,000 | 256 |
| 1998-12-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-12-22 | 253 | 260 | 253 | 260 | 2,000 | 260 |
| 1998-12-21 | 259 | 259 | 253 | 253 | 6,000 | 253 |
| 1998-12-18 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 1998-12-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-12-16 | 260 | 260 | 255 | 260 | 5,000 | 260 |
| 1998-12-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-12-14 | 251 | 260 | 251 | 260 | 2,000 | 260 |
| 1998-12-10 | 260 | 270 | 260 | 270 | 8,000 | 270 |
| 1998-12-09 | 270 | 270 | 250 | 250 | 6,000 | 250 |
| 1998-12-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-12-07 | 274 | 274 | 274 | 274 | 6,000 | 274 |
| 1998-12-04 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1998-12-02 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-12-01 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-11-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-11-27 | 281 | 285 | 281 | 285 | 3,000 | 285 |
| 1998-11-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-11-25 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1998-11-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-11-20 | 272 | 285 | 272 | 285 | 7,000 | 285 |
| 1998-11-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1998-11-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-11-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-11-12 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1998-11-10 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 1998-11-09 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-11-06 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 1998-11-04 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 1998-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-10-20 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 1998-10-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-10-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-10-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-10-08 | 268 | 275 | 268 | 275 | 2,000 | 275 |
| 1998-10-07 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-10-05 | 283 | 283 | 275 | 275 | 2,000 | 275 |
| 1998-09-30 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1998-09-28 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-09-21 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-09-18 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-09-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-09-08 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1998-09-07 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1998-09-02 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1998-09-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-08-27 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1998-08-25 | 305 | 305 | 300 | 305 | 4,000 | 305 |
| 1998-08-21 | 330 | 340 | 330 | 330 | 4,000 | 330 |
| 1998-08-20 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-08-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-08-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-08-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-08-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-08-05 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1998-07-28 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1998-07-24 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 1998-07-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-07-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-07-21 | 345 | 360 | 345 | 360 | 5,000 | 360 |
| 1998-07-17 | 343 | 345 | 343 | 345 | 3,000 | 345 |
| 1998-07-16 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-07-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-07-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-07-06 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1998-07-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-07-02 | 340 | 345 | 340 | 345 | 12,000 | 345 |
| 1998-07-01 | 318 | 325 | 318 | 325 | 4,000 | 325 |
| 1998-06-29 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1998-06-24 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-06-23 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 1998-06-22 | 300 | 310 | 300 | 300 | 5,000 | 300 |
| 1998-06-19 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 1998-06-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-06-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1998-06-11 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 1998-06-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-06-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-06-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-05-29 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-05-28 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-05-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-05-21 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 1998-05-20 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-05-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-05-15 | 263 | 263 | 247 | 247 | 16,000 | 247 |
| 1998-05-14 | 270 | 270 | 263 | 263 | 2,000 | 263 |
| 1998-05-13 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1998-05-12 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1998-05-11 | 279 | 279 | 273 | 273 | 3,000 | 273 |
| 1998-05-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-05-06 | 297 | 297 | 290 | 290 | 2,000 | 290 |
| 1998-04-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-04-27 | 309 | 309 | 301 | 301 | 8,000 | 301 |
| 1998-04-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-04-20 | 300 | 315 | 300 | 315 | 5,000 | 315 |
| 1998-04-17 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-04-06 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1998-04-02 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 1998-03-25 | 334 | 335 | 334 | 335 | 4,000 | 335 |
| 1998-03-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-03-20 | 326 | 327 | 326 | 327 | 3,000 | 327 |
| 1998-03-19 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1998-03-18 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1998-03-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-03-10 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1998-03-06 | 326 | 326 | 325 | 325 | 3,000 | 325 |
| 1998-03-05 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 1998-03-02 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1998-02-20 | 335 | 345 | 335 | 335 | 7,000 | 335 |
| 1998-02-19 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1998-02-18 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 1998-02-17 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1998-02-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-02-13 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 1998-02-12 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1998-02-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-02-06 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1998-02-05 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1998-02-04 | 351 | 351 | 341 | 341 | 3,000 | 341 |
| 1998-02-02 | 359 | 360 | 350 | 350 | 3,000 | 350 |
| 1998-01-30 | 360 | 365 | 360 | 360 | 15,000 | 360 |
| 1998-01-29 | 380 | 380 | 356 | 374 | 4,000 | 374 |
| 1998-01-28 | 349 | 373 | 349 | 373 | 10,000 | 373 |
| 1998-01-27 | 311 | 325 | 311 | 325 | 6,000 | 325 |
| 1998-01-26 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-01-23 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-01-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-01-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-01-20 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1998-01-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-01-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-01-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-01-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-01-08 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-01-07 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 1998-01-06 | 274 | 274 | 274 | 274 | 1,000 | 274 |
分割・併合履歴 ： なし