4556 (株)カイノス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 540 | 570 | 540 | 570 | 4,000 | 570 |
| 2001-12-27 | 535 | 550 | 535 | 540 | 5,000 | 540 |
| 2001-12-26 | 490 | 530 | 490 | 530 | 13,000 | 530 |
| 2001-12-21 | 500 | 505 | 490 | 505 | 3,000 | 505 |
| 2001-12-20 | 500 | 505 | 495 | 495 | 8,000 | 495 |
| 2001-12-19 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2001-12-18 | 510 | 520 | 505 | 505 | 7,000 | 505 |
| 2001-12-17 | 505 | 505 | 500 | 505 | 6,000 | 505 |
| 2001-12-14 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2001-12-13 | 510 | 510 | 500 | 510 | 7,000 | 510 |
| 2001-12-12 | 511 | 511 | 500 | 505 | 13,000 | 505 |
| 2001-12-11 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2001-12-10 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2001-12-07 | 500 | 530 | 500 | 510 | 8,000 | 510 |
| 2001-12-06 | 525 | 545 | 510 | 520 | 7,000 | 520 |
| 2001-12-05 | 560 | 560 | 520 | 520 | 15,000 | 520 |
| 2001-12-04 | 595 | 595 | 560 | 560 | 6,000 | 560 |
| 2001-12-03 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 2001-11-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-11-22 | 580 | 670 | 580 | 630 | 19,000 | 630 |
| 2001-11-21 | 545 | 560 | 545 | 550 | 5,000 | 550 |
| 2001-11-20 | 560 | 560 | 550 | 560 | 7,000 | 560 |
| 2001-11-16 | 550 | 560 | 540 | 560 | 8,000 | 560 |
| 2001-11-15 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2001-11-14 | 550 | 565 | 545 | 555 | 16,000 | 555 |
| 2001-11-13 | 550 | 555 | 550 | 550 | 4,000 | 550 |
| 2001-11-12 | 570 | 575 | 550 | 550 | 6,000 | 550 |
| 2001-11-09 | 570 | 585 | 570 | 580 | 6,000 | 580 |
| 2001-11-08 | 600 | 600 | 581 | 581 | 10,000 | 581 |
| 2001-11-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-11-06 | 600 | 600 | 580 | 600 | 9,000 | 600 |
| 2001-11-05 | 610 | 620 | 590 | 600 | 9,000 | 600 |
| 2001-11-02 | 600 | 620 | 600 | 610 | 5,000 | 610 |
| 2001-11-01 | 625 | 625 | 590 | 610 | 10,000 | 610 |
| 2001-10-31 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 2001-10-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-10-29 | 640 | 660 | 640 | 660 | 5,000 | 660 |
| 2001-10-26 | 660 | 670 | 620 | 650 | 22,000 | 650 |
| 2001-10-25 | 675 | 680 | 670 | 670 | 7,000 | 670 |
| 2001-10-24 | 700 | 700 | 675 | 680 | 11,000 | 680 |
| 2001-10-23 | 700 | 710 | 670 | 700 | 9,000 | 700 |
| 2001-10-22 | 690 | 730 | 680 | 680 | 13,000 | 680 |
| 2001-10-19 | 675 | 695 | 670 | 695 | 19,000 | 695 |
| 2001-10-18 | 685 | 700 | 670 | 675 | 9,000 | 675 |
| 2001-10-17 | 730 | 750 | 690 | 710 | 15,000 | 710 |
| 2001-10-16 | 740 | 750 | 730 | 740 | 14,000 | 740 |
| 2001-10-15 | 700 | 750 | 700 | 750 | 27,000 | 750 |
| 2001-10-12 | 745 | 820 | 655 | 670 | 75,000 | 670 |
| 2001-10-11 | 804 | 860 | 750 | 750 | 98,000 | 750 |
| 2001-10-10 | 711 | 810 | 710 | 790 | 89,000 | 790 |
| 2001-10-09 | 711 | 750 | 700 | 710 | 31,000 | 710 |
| 2001-10-05 | 620 | 740 | 601 | 720 | 72,000 | 720 |
| 2001-10-04 | 490 | 600 | 490 | 590 | 28,000 | 590 |
| 2001-10-03 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2001-10-02 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-09-28 | 490 | 505 | 480 | 505 | 11,000 | 505 |
| 2001-09-27 | 475 | 490 | 475 | 490 | 3,000 | 490 |
| 2001-09-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-09-25 | 490 | 491 | 490 | 490 | 5,000 | 490 |
| 2001-09-21 | 510 | 510 | 490 | 490 | 5,000 | 490 |
| 2001-09-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-09-19 | 490 | 500 | 490 | 490 | 9,000 | 490 |
| 2001-09-18 | 500 | 500 | 490 | 500 | 4,000 | 500 |
| 2001-09-17 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2001-09-14 | 501 | 530 | 501 | 530 | 3,000 | 530 |
| 2001-09-13 | 480 | 500 | 480 | 500 | 12,000 | 500 |
| 2001-09-12 | 490 | 490 | 440 | 450 | 12,000 | 450 |
| 2001-09-11 | 510 | 510 | 490 | 510 | 6,000 | 510 |
| 2001-09-10 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-09-07 | 495 | 510 | 495 | 510 | 6,000 | 510 |
| 2001-09-06 | 530 | 530 | 495 | 500 | 4,000 | 500 |
| 2001-09-05 | 540 | 540 | 510 | 510 | 6,000 | 510 |
| 2001-09-04 | 530 | 535 | 520 | 530 | 28,000 | 530 |
| 2001-09-03 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2001-08-31 | 530 | 540 | 530 | 535 | 9,000 | 535 |
| 2001-08-30 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2001-08-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-08-27 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2001-08-24 | 600 | 600 | 560 | 560 | 6,000 | 560 |
| 2001-08-23 | 590 | 650 | 590 | 610 | 14,000 | 610 |
| 2001-08-22 | 530 | 580 | 530 | 580 | 6,000 | 580 |
| 2001-08-21 | 560 | 560 | 510 | 520 | 25,000 | 520 |
| 2001-08-20 | 600 | 620 | 480 | 560 | 33,000 | 560 |
| 2001-08-17 | 650 | 652 | 600 | 600 | 14,000 | 600 |
| 2001-08-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-08-15 | 690 | 690 | 675 | 690 | 4,000 | 690 |
| 2001-08-14 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2001-08-10 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 2001-08-09 | 705 | 720 | 705 | 705 | 9,000 | 705 |
| 2001-08-07 | 720 | 730 | 715 | 715 | 4,000 | 715 |
| 2001-08-06 | 705 | 715 | 705 | 715 | 4,000 | 715 |
| 2001-08-03 | 700 | 710 | 690 | 710 | 21,000 | 710 |
| 2001-08-02 | 710 | 720 | 700 | 700 | 5,000 | 700 |
| 2001-07-31 | 690 | 700 | 680 | 690 | 4,000 | 690 |
| 2001-07-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-07-27 | 740 | 740 | 700 | 710 | 7,000 | 710 |
| 2001-07-26 | 760 | 779 | 740 | 745 | 10,000 | 745 |
| 2001-07-25 | 680 | 770 | 680 | 751 | 20,000 | 751 |
| 2001-07-24 | 685 | 695 | 680 | 685 | 10,000 | 685 |
| 2001-07-23 | 709 | 709 | 690 | 690 | 14,000 | 690 |
| 2001-07-19 | 701 | 705 | 701 | 705 | 6,000 | 705 |
| 2001-07-18 | 740 | 740 | 700 | 701 | 8,000 | 701 |
| 2001-07-17 | 760 | 770 | 725 | 725 | 13,000 | 725 |
| 2001-07-16 | 715 | 790 | 715 | 770 | 33,000 | 770 |
| 2001-07-13 | 690 | 720 | 680 | 710 | 24,000 | 710 |
| 2001-07-12 | 699 | 700 | 680 | 680 | 20,000 | 680 |
| 2001-07-11 | 719 | 719 | 690 | 699 | 6,000 | 699 |
| 2001-07-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-07-09 | 755 | 755 | 720 | 720 | 7,000 | 720 |
| 2001-07-06 | 780 | 790 | 760 | 760 | 10,000 | 760 |
| 2001-07-05 | 800 | 810 | 790 | 790 | 6,000 | 790 |
| 2001-07-04 | 825 | 835 | 800 | 800 | 12,000 | 800 |
| 2001-07-03 | 820 | 850 | 820 | 825 | 21,000 | 825 |
| 2001-07-02 | 800 | 840 | 800 | 820 | 20,000 | 820 |
| 2001-06-29 | 750 | 780 | 750 | 780 | 6,000 | 780 |
| 2001-06-28 | 720 | 750 | 720 | 750 | 10,000 | 750 |
| 2001-06-27 | 700 | 714 | 696 | 714 | 13,000 | 714 |
| 2001-06-26 | 700 | 700 | 686 | 700 | 6,000 | 700 |
| 2001-06-25 | 705 | 705 | 700 | 700 | 10,000 | 700 |
| 2001-06-22 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2001-06-21 | 700 | 700 | 695 | 695 | 5,000 | 695 |
| 2001-06-20 | 700 | 705 | 695 | 700 | 6,000 | 700 |
| 2001-06-19 | 700 | 705 | 690 | 695 | 8,000 | 695 |
| 2001-06-18 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2001-06-15 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2001-06-14 | 755 | 755 | 740 | 740 | 9,000 | 740 |
| 2001-06-13 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 2001-06-12 | 805 | 810 | 790 | 790 | 11,000 | 790 |
| 2001-06-11 | 750 | 820 | 750 | 810 | 31,000 | 810 |
| 2001-06-08 | 745 | 750 | 740 | 745 | 11,000 | 745 |
| 2001-06-07 | 720 | 745 | 720 | 730 | 5,000 | 730 |
| 2001-06-06 | 725 | 740 | 715 | 730 | 8,000 | 730 |
| 2001-06-05 | 735 | 750 | 710 | 710 | 16,000 | 710 |
| 2001-06-04 | 770 | 781 | 740 | 750 | 21,000 | 750 |
| 2001-06-01 | 800 | 800 | 790 | 790 | 13,000 | 790 |
| 2001-05-31 | 820 | 830 | 800 | 800 | 11,000 | 800 |
| 2001-05-30 | 840 | 840 | 828 | 828 | 6,000 | 828 |
| 2001-05-29 | 860 | 860 | 840 | 840 | 6,000 | 840 |
| 2001-05-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-05-25 | 850 | 860 | 840 | 850 | 23,000 | 850 |
| 2001-05-24 | 830 | 850 | 830 | 840 | 8,000 | 840 |
| 2001-05-23 | 850 | 850 | 828 | 840 | 17,000 | 840 |
| 2001-05-22 | 860 | 865 | 850 | 850 | 16,000 | 850 |
| 2001-05-21 | 890 | 890 | 860 | 860 | 8,000 | 860 |
| 2001-05-18 | 850 | 880 | 845 | 880 | 10,000 | 880 |
| 2001-05-17 | 850 | 865 | 850 | 850 | 16,000 | 850 |
| 2001-05-16 | 890 | 890 | 880 | 890 | 3,000 | 890 |
| 2001-05-15 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 2001-05-14 | 890 | 940 | 890 | 901 | 38,000 | 901 |
| 2001-05-11 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 2001-05-10 | 980 | 980 | 910 | 920 | 32,000 | 920 |
| 2001-05-09 | 900 | 1,000 | 900 | 990 | 86,000 | 990 |
| 2001-05-08 | 850 | 920 | 840 | 900 | 37,000 | 900 |
| 2001-05-07 | 820 | 840 | 820 | 840 | 20,000 | 840 |
| 2001-05-02 | 870 | 880 | 815 | 830 | 34,000 | 830 |
| 2001-05-01 | 920 | 925 | 890 | 890 | 19,000 | 890 |
| 2001-04-27 | 920 | 930 | 910 | 915 | 10,000 | 915 |
| 2001-04-26 | 940 | 940 | 920 | 930 | 12,000 | 930 |
| 2001-04-25 | 970 | 970 | 920 | 940 | 15,000 | 940 |
| 2001-04-24 | 970 | 970 | 950 | 970 | 6,000 | 970 |
| 2001-04-23 | 950 | 960 | 940 | 960 | 6,000 | 960 |
| 2001-04-20 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 2001-04-19 | 1,000 | 1,000 | 960 | 980 | 8,000 | 980 |
| 2001-04-18 | 1,000 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 2001-04-17 | 1,020 | 1,050 | 1,000 | 1,000 | 24,000 | 1,000 |
| 2001-04-16 | 940 | 1,030 | 940 | 1,030 | 49,000 | 1,030 |
| 2001-04-13 | 920 | 930 | 920 | 930 | 18,000 | 930 |
| 2001-04-12 | 940 | 950 | 930 | 930 | 15,000 | 930 |
| 2001-04-11 | 960 | 960 | 940 | 940 | 13,000 | 940 |
| 2001-04-10 | 940 | 960 | 920 | 950 | 14,000 | 950 |
| 2001-04-09 | 930 | 945 | 910 | 920 | 16,000 | 920 |
| 2001-04-06 | 975 | 990 | 930 | 940 | 36,000 | 940 |
| 2001-04-05 | 1,000 | 1,010 | 970 | 970 | 15,000 | 970 |
| 2001-04-04 | 1,000 | 1,050 | 980 | 1,020 | 23,000 | 1,020 |
| 2001-04-03 | 930 | 1,020 | 930 | 1,020 | 28,000 | 1,020 |
| 2001-04-02 | 960 | 960 | 940 | 940 | 5,000 | 940 |
| 2001-03-30 | 990 | 1,000 | 990 | 990 | 4,000 | 990 |
| 2001-03-29 | 1,000 | 1,020 | 990 | 1,010 | 8,000 | 1,010 |
| 2001-03-28 | 940 | 1,020 | 940 | 1,020 | 17,000 | 1,020 |
| 2001-03-27 | 1,000 | 1,040 | 950 | 950 | 23,000 | 950 |
| 2001-03-26 | 1,060 | 1,100 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2001-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-03-22 | 920 | 1,080 | 920 | 1,050 | 22,000 | 1,050 |
| 2001-03-21 | 930 | 930 | 905 | 905 | 17,000 | 905 |
| 2001-03-19 | 950 | 950 | 930 | 930 | 4,000 | 930 |
| 2001-03-16 | 980 | 980 | 940 | 950 | 13,000 | 950 |
| 2001-03-15 | 950 | 980 | 920 | 980 | 8,000 | 980 |
| 2001-03-14 | 945 | 1,000 | 945 | 955 | 20,000 | 955 |
| 2001-03-13 | 950 | 980 | 880 | 900 | 26,000 | 900 |
| 2001-03-12 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 2001-03-09 | 980 | 1,040 | 970 | 990 | 20,000 | 990 |
| 2001-03-08 | 1,120 | 1,120 | 1,010 | 1,050 | 24,000 | 1,050 |
| 2001-03-07 | 1,110 | 1,220 | 1,050 | 1,090 | 75,000 | 1,090 |
| 2001-03-06 | 955 | 1,130 | 955 | 1,100 | 101,000 | 1,100 |
| 2001-03-05 | 1,110 | 1,110 | 930 | 950 | 37,000 | 950 |
| 2001-03-02 | 1,110 | 1,160 | 1,100 | 1,130 | 28,000 | 1,130 |
| 2001-03-01 | 1,170 | 1,170 | 1,050 | 1,100 | 46,000 | 1,100 |
| 2001-02-28 | 1,300 | 1,400 | 1,200 | 1,200 | 74,000 | 1,200 |
| 2001-02-27 | 1,210 | 1,320 | 1,210 | 1,320 | 79,000 | 1,320 |
| 2001-02-26 | 1,270 | 1,290 | 1,220 | 1,220 | 44,000 | 1,220 |
| 2001-02-23 | 1,210 | 1,290 | 1,190 | 1,280 | 44,000 | 1,280 |
| 2001-02-22 | 1,200 | 1,210 | 1,150 | 1,200 | 49,000 | 1,200 |
| 2001-02-21 | 1,300 | 1,350 | 1,250 | 1,260 | 69,000 | 1,260 |
| 2001-02-20 | 1,250 | 1,360 | 1,200 | 1,350 | 163,000 | 1,350 |
| 2001-02-19 | 1,360 | 1,430 | 1,150 | 1,280 | 159,000 | 1,280 |
| 2001-02-16 | 1,100 | 1,400 | 1,090 | 1,380 | 633,000 | 1,380 |
| 2001-02-15 | 870 | 1,140 | 870 | 1,100 | 251,000 | 1,100 |
| 2001-02-14 | 850 | 860 | 820 | 860 | 70,000 | 860 |
| 2001-02-13 | 940 | 955 | 900 | 900 | 34,000 | 900 |
| 2001-02-09 | 900 | 955 | 840 | 925 | 57,000 | 925 |
| 2001-02-08 | 855 | 980 | 850 | 900 | 90,000 | 900 |
| 2001-02-07 | 740 | 870 | 720 | 860 | 35,000 | 860 |
| 2001-02-06 | 730 | 750 | 700 | 745 | 14,000 | 745 |
| 2001-02-05 | 680 | 720 | 630 | 720 | 30,000 | 720 |
| 2001-02-02 | 700 | 700 | 655 | 680 | 42,000 | 680 |
| 2001-02-01 | 720 | 730 | 695 | 720 | 26,000 | 720 |
| 2001-01-31 | 810 | 810 | 720 | 730 | 21,000 | 730 |
| 2001-01-30 | 850 | 855 | 760 | 810 | 34,000 | 810 |
| 2001-01-29 | 860 | 880 | 850 | 870 | 29,000 | 870 |
| 2001-01-26 | 900 | 960 | 840 | 860 | 85,000 | 860 |
| 2001-01-25 | 780 | 940 | 780 | 900 | 98,000 | 900 |
| 2001-01-24 | 730 | 770 | 620 | 760 | 63,000 | 760 |
| 2001-01-23 | 709 | 730 | 700 | 730 | 18,000 | 730 |
| 2001-01-22 | 670 | 700 | 670 | 700 | 36,000 | 700 |
| 2001-01-19 | 630 | 730 | 630 | 680 | 44,000 | 680 |
| 2001-01-18 | 520 | 640 | 520 | 630 | 45,000 | 630 |
| 2001-01-17 | 410 | 510 | 395 | 490 | 56,000 | 490 |
| 2001-01-16 | 400 | 400 | 390 | 400 | 8,000 | 400 |
| 2001-01-15 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 2001-01-12 | 410 | 410 | 390 | 400 | 9,000 | 400 |
| 2001-01-11 | 450 | 450 | 400 | 400 | 11,000 | 400 |
| 2001-01-10 | 470 | 470 | 450 | 450 | 10,000 | 450 |
| 2001-01-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-01-05 | 480 | 500 | 480 | 490 | 4,000 | 490 |
| 2001-01-04 | 500 | 510 | 490 | 500 | 8,000 | 500 |
分割・併合履歴 ： なし