4556 (株)カイノス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-28 | 312 | 312 | 300 | 300 | 4,000 | 300 |
| 1999-12-24 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1999-12-21 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-12-20 | 339 | 340 | 339 | 340 | 4,000 | 340 |
| 1999-12-17 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 1999-12-16 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-12-15 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1999-12-14 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 1999-12-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-12-10 | 321 | 330 | 321 | 330 | 2,000 | 330 |
| 1999-12-09 | 330 | 331 | 330 | 330 | 6,000 | 330 |
| 1999-12-08 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 1999-12-06 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 1999-12-03 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 1999-12-02 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 1999-12-01 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-11-30 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-11-29 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1999-11-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-11-25 | 382 | 382 | 370 | 370 | 5,000 | 370 |
| 1999-11-24 | 386 | 386 | 382 | 383 | 5,000 | 383 |
| 1999-11-22 | 380 | 382 | 380 | 382 | 7,000 | 382 |
| 1999-11-19 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1999-11-18 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1999-11-17 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 1999-11-16 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-11-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-11-11 | 386 | 386 | 382 | 382 | 2,000 | 382 |
| 1999-11-10 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 1999-11-09 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1999-11-08 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 1999-11-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-11-02 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1999-10-28 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 1999-10-27 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 1999-10-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-10-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-10-22 | 433 | 433 | 400 | 400 | 2,000 | 400 |
| 1999-10-21 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1999-10-20 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 1999-10-19 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 1999-10-18 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1999-10-15 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 1999-10-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-10-12 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 1999-10-08 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-10-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-10-06 | 452 | 460 | 450 | 450 | 4,000 | 450 |
| 1999-10-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-10-04 | 460 | 460 | 442 | 450 | 6,000 | 450 |
| 1999-10-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-09-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-09-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-09-21 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1999-09-20 | 494 | 510 | 494 | 510 | 4,000 | 510 |
| 1999-09-17 | 500 | 500 | 481 | 481 | 3,000 | 481 |
| 1999-09-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-09-14 | 530 | 530 | 500 | 520 | 4,000 | 520 |
| 1999-09-13 | 486 | 490 | 481 | 490 | 7,000 | 490 |
| 1999-09-10 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 1999-09-09 | 480 | 481 | 480 | 480 | 6,000 | 480 |
| 1999-09-08 | 499 | 499 | 480 | 480 | 6,000 | 480 |
| 1999-09-07 | 512 | 512 | 500 | 500 | 11,000 | 500 |
| 1999-09-06 | 510 | 510 | 510 | 510 | 14,000 | 510 |
| 1999-09-03 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-09-02 | 530 | 530 | 510 | 510 | 8,000 | 510 |
| 1999-09-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-31 | 571 | 571 | 560 | 570 | 3,000 | 570 |
| 1999-08-30 | 570 | 580 | 560 | 570 | 14,000 | 570 |
| 1999-08-27 | 568 | 570 | 550 | 570 | 14,000 | 570 |
| 1999-08-26 | 540 | 560 | 510 | 560 | 35,000 | 560 |
| 1999-08-25 | 561 | 561 | 535 | 550 | 17,000 | 550 |
| 1999-08-24 | 600 | 600 | 550 | 574 | 28,000 | 574 |
| 1999-08-23 | 650 | 690 | 586 | 590 | 157,000 | 590 |
| 1999-08-20 | 550 | 630 | 540 | 630 | 260,000 | 630 |
| 1999-08-19 | 460 | 530 | 460 | 530 | 95,000 | 530 |
| 1999-08-18 | 416 | 450 | 416 | 450 | 13,000 | 450 |
| 1999-08-17 | 401 | 405 | 400 | 405 | 7,000 | 405 |
| 1999-08-16 | 397 | 400 | 397 | 400 | 5,000 | 400 |
| 1999-08-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-08-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-08-06 | 400 | 400 | 397 | 397 | 3,000 | 397 |
| 1999-08-05 | 400 | 420 | 400 | 400 | 4,000 | 400 |
| 1999-08-04 | 402 | 405 | 400 | 400 | 8,000 | 400 |
| 1999-08-03 | 400 | 410 | 400 | 401 | 4,000 | 401 |
| 1999-08-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-07-30 | 411 | 411 | 400 | 400 | 4,000 | 400 |
| 1999-07-29 | 400 | 410 | 399 | 410 | 3,000 | 410 |
| 1999-07-28 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1999-07-27 | 401 | 403 | 396 | 396 | 4,000 | 396 |
| 1999-07-26 | 406 | 406 | 405 | 405 | 7,000 | 405 |
| 1999-07-23 | 430 | 430 | 421 | 421 | 2,000 | 421 |
| 1999-07-22 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-07-21 | 432 | 432 | 430 | 430 | 4,000 | 430 |
| 1999-07-19 | 432 | 433 | 430 | 430 | 5,000 | 430 |
| 1999-07-16 | 440 | 440 | 430 | 430 | 10,000 | 430 |
| 1999-07-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1999-07-14 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-07-12 | 430 | 430 | 421 | 421 | 4,000 | 421 |
| 1999-07-09 | 450 | 450 | 435 | 435 | 4,000 | 435 |
| 1999-07-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-07-07 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 1999-07-06 | 456 | 456 | 440 | 440 | 14,000 | 440 |
| 1999-07-05 | 475 | 475 | 450 | 455 | 22,000 | 455 |
| 1999-07-02 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 1999-07-01 | 456 | 480 | 456 | 480 | 3,000 | 480 |
| 1999-06-30 | 465 | 465 | 455 | 456 | 6,000 | 456 |
| 1999-06-29 | 465 | 479 | 453 | 465 | 9,000 | 465 |
| 1999-06-28 | 430 | 450 | 430 | 450 | 8,000 | 450 |
| 1999-06-25 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-06-24 | 440 | 440 | 420 | 420 | 6,000 | 420 |
| 1999-06-23 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1999-06-22 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1999-06-21 | 495 | 499 | 480 | 480 | 10,000 | 480 |
| 1999-06-18 | 475 | 485 | 465 | 485 | 11,000 | 485 |
| 1999-06-17 | 500 | 500 | 465 | 465 | 10,000 | 465 |
| 1999-06-16 | 530 | 540 | 500 | 500 | 82,000 | 500 |
| 1999-06-15 | 500 | 530 | 470 | 530 | 84,000 | 530 |
| 1999-06-14 | 430 | 490 | 430 | 490 | 88,000 | 490 |
| 1999-06-11 | 401 | 420 | 401 | 410 | 17,000 | 410 |
| 1999-06-10 | 385 | 400 | 385 | 391 | 13,000 | 391 |
| 1999-06-09 | 380 | 380 | 375 | 380 | 6,000 | 380 |
| 1999-06-08 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-06-07 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-06-04 | 380 | 380 | 360 | 360 | 5,000 | 360 |
| 1999-05-28 | 350 | 365 | 350 | 365 | 3,000 | 365 |
| 1999-05-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-05-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-05-25 | 380 | 380 | 333 | 333 | 4,000 | 333 |
| 1999-05-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-05-21 | 390 | 392 | 390 | 390 | 4,000 | 390 |
| 1999-05-20 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-05-19 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 1999-05-18 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 1999-05-17 | 400 | 415 | 400 | 403 | 11,000 | 403 |
| 1999-05-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-12 | 397 | 410 | 397 | 410 | 5,000 | 410 |
| 1999-05-11 | 411 | 411 | 400 | 400 | 8,000 | 400 |
| 1999-05-10 | 407 | 407 | 406 | 406 | 3,000 | 406 |
| 1999-05-07 | 415 | 415 | 405 | 405 | 3,000 | 405 |
| 1999-05-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-04-30 | 397 | 410 | 397 | 410 | 4,000 | 410 |
| 1999-04-28 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 1999-04-27 | 400 | 400 | 397 | 397 | 3,000 | 397 |
| 1999-04-26 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 1999-04-23 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1999-04-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-04-20 | 409 | 410 | 381 | 381 | 10,000 | 381 |
| 1999-04-19 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 1999-04-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-04-14 | 400 | 400 | 394 | 394 | 4,000 | 394 |
| 1999-04-13 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 1999-04-12 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-04-09 | 414 | 414 | 380 | 390 | 5,000 | 390 |
| 1999-04-08 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 1999-04-07 | 434 | 434 | 405 | 410 | 7,000 | 410 |
| 1999-04-06 | 444 | 444 | 430 | 443 | 14,000 | 443 |
| 1999-04-05 | 389 | 440 | 389 | 440 | 37,000 | 440 |
| 1999-04-02 | 385 | 385 | 379 | 379 | 12,000 | 379 |
| 1999-04-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-03-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-03-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1999-03-25 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1999-03-24 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 1999-03-23 | 410 | 410 | 390 | 390 | 5,000 | 390 |
| 1999-03-19 | 385 | 410 | 385 | 410 | 10,000 | 410 |
| 1999-03-18 | 398 | 398 | 385 | 385 | 5,000 | 385 |
| 1999-03-17 | 402 | 402 | 399 | 399 | 5,000 | 399 |
| 1999-03-15 | 360 | 380 | 360 | 370 | 10,000 | 370 |
| 1999-03-12 | 378 | 378 | 351 | 356 | 9,000 | 356 |
| 1999-03-11 | 360 | 375 | 360 | 375 | 5,000 | 375 |
| 1999-03-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-03-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-03-08 | 391 | 391 | 388 | 388 | 3,000 | 388 |
| 1999-03-05 | 399 | 399 | 385 | 390 | 12,000 | 390 |
| 1999-03-04 | 400 | 400 | 395 | 400 | 6,000 | 400 |
| 1999-03-03 | 420 | 420 | 400 | 405 | 13,000 | 405 |
| 1999-03-02 | 430 | 430 | 420 | 420 | 9,000 | 420 |
| 1999-03-01 | 410 | 426 | 404 | 420 | 16,000 | 420 |
| 1999-02-26 | 390 | 410 | 390 | 410 | 21,000 | 410 |
| 1999-02-25 | 390 | 390 | 380 | 390 | 17,000 | 390 |
| 1999-02-24 | 385 | 390 | 380 | 385 | 24,000 | 385 |
| 1999-02-23 | 400 | 400 | 381 | 385 | 25,000 | 385 |
| 1999-02-22 | 459 | 459 | 400 | 400 | 26,000 | 400 |
| 1999-02-19 | 470 | 470 | 412 | 460 | 53,000 | 460 |
| 1999-02-18 | 540 | 540 | 488 | 488 | 57,000 | 488 |
| 1999-02-17 | 443 | 513 | 405 | 513 | 176,000 | 513 |
| 1999-02-16 | 350 | 433 | 350 | 433 | 79,000 | 433 |
| 1999-02-15 | 300 | 353 | 300 | 353 | 30,000 | 353 |
| 1999-02-08 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-02-05 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-02-03 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1999-02-02 | 291 | 295 | 291 | 291 | 4,000 | 291 |
| 1999-02-01 | 300 | 300 | 291 | 291 | 10,000 | 291 |
| 1999-01-28 | 301 | 309 | 301 | 303 | 3,000 | 303 |
| 1999-01-27 | 300 | 310 | 300 | 310 | 13,000 | 310 |
| 1999-01-26 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 1999-01-25 | 310 | 310 | 292 | 292 | 8,000 | 292 |
| 1999-01-22 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 1999-01-21 | 340 | 350 | 300 | 300 | 29,000 | 300 |
| 1999-01-20 | 273 | 335 | 273 | 335 | 74,000 | 335 |
| 1999-01-19 | 280 | 280 | 272 | 272 | 3,000 | 272 |
| 1999-01-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-01-13 | 280 | 280 | 270 | 280 | 6,000 | 280 |
| 1999-01-12 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 1999-01-11 | 287 | 287 | 287 | 287 | 7,000 | 287 |
| 1999-01-08 | 290 | 290 | 287 | 287 | 3,000 | 287 |
| 1999-01-07 | 290 | 310 | 288 | 297 | 24,000 | 297 |
| 1999-01-06 | 267 | 287 | 267 | 287 | 11,000 | 287 |
| 1999-01-05 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-01-04 | 260 | 265 | 260 | 265 | 4,000 | 265 |
分割・併合履歴 ： なし
