4556 (株)カイノス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 480 | 500 | 480 | 500 | 7,000 | 500 |
| 2000-12-28 | 450 | 480 | 450 | 480 | 4,000 | 480 |
| 2000-12-27 | 470 | 470 | 450 | 460 | 14,000 | 460 |
| 2000-12-26 | 490 | 490 | 470 | 470 | 5,000 | 470 |
| 2000-12-25 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2000-12-22 | 500 | 510 | 500 | 505 | 17,000 | 505 |
| 2000-12-21 | 500 | 510 | 500 | 505 | 7,000 | 505 |
| 2000-12-20 | 505 | 520 | 500 | 505 | 15,000 | 505 |
| 2000-12-19 | 505 | 520 | 505 | 510 | 16,000 | 510 |
| 2000-12-18 | 530 | 530 | 505 | 520 | 18,000 | 520 |
| 2000-12-15 | 535 | 540 | 530 | 530 | 16,000 | 530 |
| 2000-12-14 | 535 | 540 | 535 | 540 | 6,000 | 540 |
| 2000-12-13 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 2000-12-12 | 540 | 550 | 535 | 550 | 9,000 | 550 |
| 2000-12-11 | 560 | 560 | 550 | 555 | 7,000 | 555 |
| 2000-12-08 | 580 | 580 | 565 | 570 | 13,000 | 570 |
| 2000-12-07 | 580 | 590 | 560 | 580 | 10,000 | 580 |
| 2000-12-05 | 570 | 585 | 565 | 585 | 12,000 | 585 |
| 2000-12-04 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2000-12-01 | 565 | 580 | 550 | 565 | 19,000 | 565 |
| 2000-11-30 | 540 | 555 | 540 | 555 | 7,000 | 555 |
| 2000-11-29 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 2000-11-28 | 525 | 525 | 510 | 520 | 12,000 | 520 |
| 2000-11-27 | 505 | 520 | 505 | 520 | 7,000 | 520 |
| 2000-11-24 | 540 | 540 | 500 | 500 | 24,000 | 500 |
| 2000-11-22 | 570 | 580 | 550 | 560 | 11,000 | 560 |
| 2000-11-21 | 590 | 590 | 570 | 570 | 6,000 | 570 |
| 2000-11-20 | 680 | 680 | 600 | 600 | 15,000 | 600 |
| 2000-11-17 | 695 | 695 | 670 | 680 | 8,000 | 680 |
| 2000-11-16 | 690 | 720 | 685 | 695 | 10,000 | 695 |
| 2000-11-15 | 690 | 690 | 670 | 690 | 16,000 | 690 |
| 2000-11-14 | 705 | 705 | 660 | 670 | 18,000 | 670 |
| 2000-11-13 | 760 | 760 | 705 | 706 | 6,000 | 706 |
| 2000-11-10 | 785 | 810 | 765 | 765 | 15,000 | 765 |
| 2000-11-09 | 730 | 770 | 720 | 770 | 10,000 | 770 |
| 2000-11-08 | 700 | 730 | 700 | 715 | 8,000 | 715 |
| 2000-11-07 | 710 | 720 | 676 | 700 | 34,000 | 700 |
| 2000-11-06 | 710 | 720 | 700 | 710 | 8,000 | 710 |
| 2000-11-02 | 750 | 750 | 720 | 730 | 9,000 | 730 |
| 2000-11-01 | 770 | 770 | 740 | 750 | 11,000 | 750 |
| 2000-10-31 | 785 | 785 | 765 | 765 | 6,000 | 765 |
| 2000-10-30 | 815 | 815 | 790 | 790 | 10,000 | 790 |
| 2000-10-27 | 840 | 840 | 820 | 830 | 11,000 | 830 |
| 2000-10-26 | 880 | 890 | 845 | 845 | 20,000 | 845 |
| 2000-10-25 | 810 | 890 | 800 | 880 | 26,000 | 880 |
| 2000-10-24 | 750 | 800 | 750 | 790 | 21,000 | 790 |
| 2000-10-23 | 755 | 755 | 740 | 750 | 9,000 | 750 |
| 2000-10-20 | 730 | 750 | 730 | 750 | 25,000 | 750 |
| 2000-10-19 | 750 | 750 | 700 | 700 | 27,000 | 700 |
| 2000-10-18 | 780 | 800 | 750 | 750 | 8,000 | 750 |
| 2000-10-17 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2000-10-16 | 790 | 800 | 790 | 800 | 10,000 | 800 |
| 2000-10-13 | 820 | 830 | 770 | 770 | 11,000 | 770 |
| 2000-10-12 | 860 | 860 | 820 | 820 | 9,000 | 820 |
| 2000-10-11 | 900 | 900 | 870 | 880 | 12,000 | 880 |
| 2000-10-10 | 930 | 960 | 900 | 930 | 14,000 | 930 |
| 2000-10-06 | 910 | 1,000 | 900 | 960 | 37,000 | 960 |
| 2000-10-05 | 855 | 900 | 840 | 900 | 25,000 | 900 |
| 2000-10-04 | 910 | 910 | 820 | 850 | 35,000 | 850 |
| 2000-10-03 | 970 | 990 | 930 | 930 | 19,000 | 930 |
| 2000-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-09-29 | 990 | 1,000 | 970 | 1,000 | 22,000 | 1,000 |
| 2000-09-28 | 1,060 | 1,060 | 960 | 980 | 35,000 | 980 |
| 2000-09-27 | 1,080 | 1,080 | 1,030 | 1,080 | 7,000 | 1,080 |
| 2000-09-26 | 1,100 | 1,100 | 1,070 | 1,080 | 8,000 | 1,080 |
| 2000-09-25 | 1,070 | 1,100 | 1,050 | 1,080 | 23,000 | 1,080 |
| 2000-09-22 | 1,120 | 1,120 | 1,080 | 1,090 | 16,000 | 1,090 |
| 2000-09-21 | 1,130 | 1,130 | 1,100 | 1,110 | 11,000 | 1,110 |
| 2000-09-20 | 1,150 | 1,170 | 1,100 | 1,150 | 12,000 | 1,150 |
| 2000-09-19 | 1,150 | 1,180 | 1,100 | 1,120 | 26,000 | 1,120 |
| 2000-09-18 | 1,190 | 1,200 | 1,150 | 1,180 | 14,000 | 1,180 |
| 2000-09-14 | 1,210 | 1,230 | 1,190 | 1,220 | 10,000 | 1,220 |
| 2000-09-13 | 1,230 | 1,230 | 1,210 | 1,230 | 5,000 | 1,230 |
| 2000-09-12 | 1,190 | 1,220 | 1,180 | 1,210 | 10,000 | 1,210 |
| 2000-09-11 | 1,210 | 1,240 | 1,180 | 1,190 | 19,000 | 1,190 |
| 2000-09-08 | 1,300 | 1,300 | 1,200 | 1,230 | 35,000 | 1,230 |
| 2000-09-07 | 1,450 | 1,500 | 1,290 | 1,320 | 70,000 | 1,320 |
| 2000-09-06 | 1,280 | 1,490 | 1,270 | 1,470 | 242,000 | 1,470 |
| 2000-09-05 | 1,300 | 1,330 | 1,270 | 1,280 | 55,000 | 1,280 |
| 2000-09-04 | 1,160 | 1,300 | 1,150 | 1,290 | 93,000 | 1,290 |
| 2000-09-01 | 1,170 | 1,170 | 1,110 | 1,150 | 71,000 | 1,150 |
| 2000-08-31 | 1,130 | 1,150 | 1,120 | 1,120 | 15,000 | 1,120 |
| 2000-08-30 | 1,100 | 1,130 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-08-29 | 1,200 | 1,200 | 1,050 | 1,120 | 41,000 | 1,120 |
| 2000-08-28 | 1,300 | 1,350 | 1,200 | 1,200 | 23,000 | 1,200 |
| 2000-08-25 | 1,250 | 1,320 | 1,250 | 1,320 | 18,000 | 1,320 |
| 2000-08-24 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 | 1,240 |
| 2000-08-23 | 1,240 | 1,250 | 1,200 | 1,240 | 15,000 | 1,240 |
| 2000-08-22 | 1,240 | 1,240 | 1,220 | 1,240 | 18,000 | 1,240 |
| 2000-08-21 | 1,270 | 1,300 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2000-08-18 | 1,270 | 1,300 | 1,270 | 1,300 | 11,000 | 1,300 |
| 2000-08-17 | 1,340 | 1,340 | 1,270 | 1,290 | 12,000 | 1,290 |
| 2000-08-16 | 1,320 | 1,340 | 1,300 | 1,340 | 22,000 | 1,340 |
| 2000-08-15 | 1,290 | 1,320 | 1,280 | 1,300 | 28,000 | 1,300 |
| 2000-08-14 | 1,370 | 1,420 | 1,250 | 1,280 | 27,000 | 1,280 |
| 2000-08-11 | 1,280 | 1,370 | 1,260 | 1,370 | 47,000 | 1,370 |
| 2000-08-10 | 1,220 | 1,280 | 1,200 | 1,250 | 23,000 | 1,250 |
| 2000-08-09 | 1,090 | 1,200 | 1,080 | 1,200 | 39,000 | 1,200 |
| 2000-08-08 | 1,070 | 1,100 | 1,070 | 1,090 | 5,000 | 1,090 |
| 2000-08-07 | 1,100 | 1,100 | 1,050 | 1,090 | 20,000 | 1,090 |
| 2000-08-04 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 | 1,100 |
| 2000-08-03 | 1,120 | 1,130 | 1,090 | 1,120 | 13,000 | 1,120 |
| 2000-08-02 | 1,200 | 1,200 | 1,080 | 1,150 | 18,000 | 1,150 |
| 2000-08-01 | 1,240 | 1,250 | 1,200 | 1,200 | 10,000 | 1,200 |
| 2000-07-31 | 1,280 | 1,280 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2000-07-28 | 1,330 | 1,400 | 1,300 | 1,320 | 52,000 | 1,320 |
| 2000-07-27 | 1,190 | 1,380 | 1,180 | 1,380 | 49,000 | 1,380 |
| 2000-07-26 | 1,240 | 1,240 | 1,100 | 1,210 | 45,000 | 1,210 |
| 2000-07-25 | 1,280 | 1,290 | 1,120 | 1,180 | 28,000 | 1,180 |
| 2000-07-24 | 1,400 | 1,410 | 1,260 | 1,300 | 31,000 | 1,300 |
| 2000-07-21 | 1,370 | 1,420 | 1,360 | 1,420 | 40,000 | 1,420 |
| 2000-07-19 | 1,450 | 1,450 | 1,320 | 1,400 | 39,000 | 1,400 |
| 2000-07-18 | 1,440 | 1,460 | 1,420 | 1,440 | 36,000 | 1,440 |
| 2000-07-17 | 1,500 | 1,550 | 1,350 | 1,430 | 40,000 | 1,430 |
| 2000-07-14 | 1,700 | 1,700 | 1,550 | 1,550 | 55,000 | 1,550 |
| 2000-07-13 | 1,680 | 1,700 | 1,670 | 1,680 | 19,000 | 1,680 |
| 2000-07-12 | 1,750 | 1,750 | 1,650 | 1,680 | 36,000 | 1,680 |
| 2000-07-11 | 1,800 | 1,800 | 1,750 | 1,750 | 23,000 | 1,750 |
| 2000-07-10 | 1,820 | 1,840 | 1,780 | 1,800 | 32,000 | 1,800 |
| 2000-07-07 | 1,720 | 1,850 | 1,720 | 1,800 | 68,000 | 1,800 |
| 2000-07-06 | 1,780 | 1,790 | 1,700 | 1,720 | 78,000 | 1,720 |
| 2000-07-05 | 1,960 | 1,960 | 1,750 | 1,750 | 146,000 | 1,750 |
| 2000-07-04 | 1,940 | 2,000 | 1,890 | 1,960 | 183,000 | 1,960 |
| 2000-07-03 | 1,890 | 1,950 | 1,880 | 1,950 | 112,000 | 1,950 |
| 2000-06-30 | 1,870 | 1,980 | 1,860 | 1,900 | 172,000 | 1,900 |
| 2000-06-29 | 1,750 | 1,900 | 1,750 | 1,870 | 97,000 | 1,870 |
| 2000-06-28 | 1,760 | 1,790 | 1,710 | 1,760 | 59,000 | 1,760 |
| 2000-06-27 | 1,880 | 1,890 | 1,770 | 1,770 | 110,000 | 1,770 |
| 2000-06-26 | 1,760 | 1,990 | 1,760 | 1,850 | 285,000 | 1,850 |
| 2000-06-23 | 1,650 | 1,800 | 1,650 | 1,800 | 284,000 | 1,800 |
| 2000-06-22 | 1,390 | 1,650 | 1,370 | 1,650 | 78,000 | 1,650 |
| 2000-06-21 | 1,380 | 1,400 | 1,350 | 1,390 | 104,000 | 1,390 |
| 2000-06-20 | 1,480 | 1,550 | 1,340 | 1,380 | 110,000 | 1,380 |
| 2000-06-19 | 1,620 | 1,650 | 1,500 | 1,510 | 46,000 | 1,510 |
| 2000-06-16 | 1,750 | 1,760 | 1,580 | 1,680 | 117,000 | 1,680 |
| 2000-06-15 | 1,770 | 1,860 | 1,700 | 1,730 | 137,000 | 1,730 |
| 2000-06-14 | 1,620 | 1,820 | 1,600 | 1,780 | 147,000 | 1,780 |
| 2000-06-13 | 1,630 | 1,880 | 1,550 | 1,610 | 395,000 | 1,610 |
| 2000-06-12 | 1,370 | 1,650 | 1,370 | 1,630 | 245,000 | 1,630 |
| 2000-06-09 | 1,290 | 1,360 | 1,270 | 1,340 | 129,000 | 1,340 |
| 2000-06-08 | 1,310 | 1,350 | 1,280 | 1,290 | 107,000 | 1,290 |
| 2000-06-07 | 1,150 | 1,350 | 1,120 | 1,300 | 314,000 | 1,300 |
| 2000-06-06 | 1,120 | 1,180 | 1,120 | 1,140 | 42,000 | 1,140 |
| 2000-06-05 | 1,190 | 1,260 | 1,080 | 1,100 | 119,000 | 1,100 |
| 2000-06-02 | 1,220 | 1,290 | 1,050 | 1,190 | 257,000 | 1,190 |
| 2000-06-01 | 990 | 1,230 | 990 | 1,200 | 444,000 | 1,200 |
| 2000-05-31 | 890 | 995 | 880 | 985 | 212,000 | 985 |
| 2000-05-30 | 900 | 920 | 875 | 880 | 35,000 | 880 |
| 2000-05-29 | 905 | 960 | 900 | 910 | 211,000 | 910 |
| 2000-05-26 | 790 | 900 | 785 | 890 | 67,000 | 890 |
| 2000-05-25 | 775 | 785 | 775 | 775 | 4,000 | 775 |
| 2000-05-24 | 775 | 785 | 770 | 785 | 14,000 | 785 |
| 2000-05-23 | 770 | 805 | 770 | 790 | 32,000 | 790 |
| 2000-05-22 | 780 | 780 | 765 | 765 | 25,000 | 765 |
| 2000-05-19 | 784 | 784 | 780 | 780 | 2,000 | 780 |
| 2000-05-18 | 795 | 800 | 770 | 780 | 15,000 | 780 |
| 2000-05-17 | 800 | 810 | 800 | 800 | 12,000 | 800 |
| 2000-05-16 | 840 | 840 | 800 | 800 | 13,000 | 800 |
| 2000-05-15 | 840 | 850 | 811 | 830 | 8,000 | 830 |
| 2000-05-12 | 850 | 870 | 850 | 850 | 11,000 | 850 |
| 2000-05-11 | 910 | 910 | 790 | 830 | 50,000 | 830 |
| 2000-05-10 | 915 | 950 | 890 | 909 | 96,000 | 909 |
| 2000-05-09 | 725 | 960 | 725 | 910 | 180,000 | 910 |
| 2000-05-08 | 695 | 720 | 695 | 720 | 16,000 | 720 |
| 2000-05-02 | 690 | 700 | 680 | 695 | 26,000 | 695 |
| 2000-05-01 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 2000-04-28 | 690 | 690 | 685 | 685 | 18,000 | 685 |
| 2000-04-27 | 690 | 695 | 680 | 695 | 29,000 | 695 |
| 2000-04-26 | 690 | 700 | 680 | 685 | 7,000 | 685 |
| 2000-04-25 | 690 | 695 | 680 | 695 | 16,000 | 695 |
| 2000-04-24 | 680 | 690 | 675 | 690 | 27,000 | 690 |
| 2000-04-21 | 695 | 700 | 680 | 680 | 15,000 | 680 |
| 2000-04-20 | 720 | 720 | 700 | 705 | 15,000 | 705 |
| 2000-04-19 | 710 | 710 | 700 | 700 | 18,000 | 700 |
| 2000-04-18 | 750 | 750 | 680 | 680 | 2,000 | 680 |
| 2000-04-17 | 790 | 800 | 720 | 780 | 15,000 | 780 |
| 2000-04-14 | 770 | 790 | 770 | 790 | 17,000 | 790 |
| 2000-04-13 | 800 | 820 | 770 | 790 | 40,000 | 790 |
| 2000-04-12 | 800 | 805 | 799 | 800 | 24,000 | 800 |
| 2000-04-11 | 799 | 800 | 779 | 800 | 29,000 | 800 |
| 2000-04-10 | 799 | 820 | 790 | 820 | 7,000 | 820 |
| 2000-04-07 | 800 | 830 | 800 | 810 | 16,000 | 810 |
| 2000-04-06 | 850 | 855 | 790 | 790 | 32,000 | 790 |
| 2000-04-05 | 800 | 830 | 780 | 830 | 17,000 | 830 |
| 2000-04-04 | 810 | 820 | 800 | 820 | 13,000 | 820 |
| 2000-04-03 | 895 | 895 | 850 | 870 | 50,000 | 870 |
| 2000-03-31 | 850 | 899 | 850 | 895 | 36,000 | 895 |
| 2000-03-30 | 890 | 890 | 850 | 851 | 16,000 | 851 |
| 2000-03-29 | 900 | 910 | 880 | 889 | 52,000 | 889 |
| 2000-03-28 | 870 | 890 | 840 | 890 | 24,000 | 890 |
| 2000-03-27 | 940 | 940 | 878 | 900 | 32,000 | 900 |
| 2000-03-24 | 860 | 960 | 860 | 940 | 70,000 | 940 |
| 2000-03-23 | 870 | 880 | 850 | 860 | 29,000 | 860 |
| 2000-03-22 | 900 | 900 | 851 | 890 | 28,000 | 890 |
| 2000-03-21 | 910 | 910 | 861 | 910 | 82,000 | 910 |
| 2000-03-17 | 731 | 810 | 720 | 810 | 101,000 | 810 |
| 2000-03-16 | 750 | 750 | 710 | 710 | 6,000 | 710 |
| 2000-03-15 | 690 | 750 | 660 | 749 | 16,000 | 749 |
| 2000-03-14 | 650 | 700 | 630 | 700 | 33,000 | 700 |
| 2000-03-13 | 800 | 800 | 700 | 700 | 24,000 | 700 |
| 2000-03-10 | 800 | 830 | 790 | 800 | 12,000 | 800 |
| 2000-03-09 | 850 | 850 | 800 | 800 | 61,000 | 800 |
| 2000-03-08 | 750 | 830 | 750 | 830 | 43,000 | 830 |
| 2000-03-07 | 651 | 760 | 651 | 730 | 73,000 | 730 |
| 2000-03-06 | 820 | 830 | 730 | 730 | 52,000 | 730 |
| 2000-03-03 | 1,030 | 1,030 | 830 | 830 | 116,000 | 830 |
| 2000-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 103,000 | 1,030 |
| 2000-03-01 | 930 | 930 | 930 | 930 | 42,000 | 930 |
| 2000-02-29 | 830 | 830 | 830 | 830 | 90,000 | 830 |
| 2000-02-28 | 630 | 730 | 629 | 730 | 137,000 | 730 |
| 2000-02-25 | 610 | 630 | 600 | 630 | 150,000 | 630 |
| 2000-02-24 | 480 | 530 | 480 | 530 | 52,000 | 530 |
| 2000-02-23 | 410 | 460 | 410 | 450 | 14,000 | 450 |
| 2000-02-22 | 410 | 413 | 410 | 410 | 6,000 | 410 |
| 2000-02-21 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-02-18 | 400 | 410 | 400 | 410 | 7,000 | 410 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-14 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-02-09 | 380 | 390 | 370 | 390 | 8,000 | 390 |
| 2000-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-04 | 420 | 420 | 380 | 380 | 13,000 | 380 |
| 2000-02-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-02-02 | 420 | 420 | 410 | 410 | 5,000 | 410 |
| 2000-02-01 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2000-01-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-01-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-01-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-01-24 | 386 | 396 | 373 | 373 | 7,000 | 373 |
| 2000-01-21 | 380 | 380 | 375 | 380 | 5,000 | 380 |
| 2000-01-20 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2000-01-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-01-18 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2000-01-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-14 | 438 | 438 | 400 | 400 | 6,000 | 400 |
| 2000-01-13 | 404 | 435 | 404 | 435 | 6,000 | 435 |
| 2000-01-12 | 420 | 455 | 400 | 404 | 16,000 | 404 |
| 2000-01-11 | 371 | 390 | 371 | 390 | 3,000 | 390 |
| 2000-01-07 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2000-01-06 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2000-01-05 | 337 | 337 | 337 | 337 | 3,000 | 337 |
分割・併合履歴 ： なし