4556 (株)カイノス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-12-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-12-25 | 330 | 340 | 320 | 335 | 18,000 | 335 |
| 2002-12-24 | 340 | 340 | 320 | 320 | 16,000 | 320 |
| 2002-12-20 | 340 | 350 | 340 | 340 | 10,000 | 340 |
| 2002-12-19 | 320 | 330 | 320 | 330 | 7,000 | 330 |
| 2002-12-18 | 340 | 340 | 300 | 330 | 16,000 | 330 |
| 2002-12-17 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2002-12-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-12-13 | 390 | 390 | 375 | 375 | 4,000 | 375 |
| 2002-12-12 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2002-12-06 | 380 | 380 | 365 | 365 | 6,000 | 365 |
| 2002-12-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-04 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2002-12-03 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2002-11-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-11-26 | 395 | 410 | 395 | 400 | 8,000 | 400 |
| 2002-11-25 | 380 | 400 | 380 | 395 | 8,000 | 395 |
| 2002-11-22 | 350 | 370 | 345 | 370 | 4,000 | 370 |
| 2002-11-21 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-11-20 | 320 | 330 | 310 | 330 | 12,000 | 330 |
| 2002-11-19 | 325 | 330 | 310 | 310 | 6,000 | 310 |
| 2002-11-18 | 355 | 360 | 340 | 340 | 4,000 | 340 |
| 2002-11-13 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-11-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-11-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-11-01 | 400 | 410 | 400 | 400 | 3,000 | 400 |
| 2002-10-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-10-25 | 410 | 430 | 400 | 430 | 3,000 | 430 |
| 2002-10-23 | 460 | 460 | 420 | 420 | 11,000 | 420 |
| 2002-10-22 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2002-10-21 | 430 | 450 | 430 | 450 | 4,000 | 450 |
| 2002-10-18 | 390 | 420 | 390 | 420 | 6,000 | 420 |
| 2002-10-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-10-16 | 360 | 400 | 360 | 400 | 14,000 | 400 |
| 2002-10-15 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2002-10-11 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2002-10-10 | 350 | 350 | 320 | 340 | 3,000 | 340 |
| 2002-10-09 | 397 | 397 | 350 | 350 | 11,000 | 350 |
| 2002-10-04 | 420 | 420 | 415 | 420 | 7,000 | 420 |
| 2002-09-30 | 431 | 440 | 431 | 435 | 4,000 | 435 |
| 2002-09-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-09-26 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 2002-09-24 | 475 | 476 | 470 | 475 | 8,000 | 475 |
| 2002-09-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-09-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-09-12 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-09-10 | 430 | 438 | 430 | 438 | 8,000 | 438 |
| 2002-09-09 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2002-09-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-09-04 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 2002-09-03 | 445 | 450 | 440 | 450 | 5,000 | 450 |
| 2002-09-02 | 490 | 490 | 440 | 440 | 9,000 | 440 |
| 2002-08-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-08-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-08-28 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 2002-08-26 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2002-08-23 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 2002-08-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-14 | 501 | 506 | 495 | 500 | 5,000 | 500 |
| 2002-08-12 | 509 | 509 | 505 | 506 | 5,000 | 506 |
| 2002-08-09 | 507 | 515 | 506 | 509 | 6,000 | 509 |
| 2002-08-08 | 514 | 514 | 505 | 510 | 3,000 | 510 |
| 2002-08-07 | 510 | 515 | 500 | 510 | 13,000 | 510 |
| 2002-08-06 | 525 | 525 | 510 | 510 | 6,000 | 510 |
| 2002-08-05 | 540 | 540 | 530 | 540 | 4,000 | 540 |
| 2002-08-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-08-01 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-07-29 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 2002-07-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-22 | 540 | 550 | 540 | 540 | 2,000 | 540 |
| 2002-07-18 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-07-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-16 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 2002-07-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-10 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-07-09 | 590 | 600 | 590 | 590 | 4,000 | 590 |
| 2002-07-08 | 600 | 600 | 585 | 600 | 26,000 | 600 |
| 2002-07-05 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-07-04 | 560 | 565 | 560 | 560 | 12,000 | 560 |
| 2002-07-03 | 590 | 590 | 570 | 570 | 18,000 | 570 |
| 2002-07-02 | 515 | 580 | 515 | 580 | 13,000 | 580 |
| 2002-07-01 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2002-06-28 | 530 | 530 | 505 | 515 | 3,000 | 515 |
| 2002-06-24 | 500 | 515 | 500 | 510 | 7,000 | 510 |
| 2002-06-21 | 530 | 530 | 510 | 510 | 3,000 | 510 |
| 2002-06-20 | 535 | 535 | 530 | 535 | 9,000 | 535 |
| 2002-06-19 | 530 | 535 | 530 | 535 | 8,000 | 535 |
| 2002-06-18 | 541 | 550 | 541 | 550 | 2,000 | 550 |
| 2002-06-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-06-13 | 581 | 581 | 560 | 565 | 7,000 | 565 |
| 2002-06-12 | 565 | 590 | 565 | 575 | 13,000 | 575 |
| 2002-06-11 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 2002-06-10 | 545 | 545 | 540 | 545 | 5,000 | 545 |
| 2002-06-07 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2002-06-06 | 560 | 560 | 545 | 545 | 5,000 | 545 |
| 2002-06-05 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 2002-06-04 | 560 | 565 | 560 | 565 | 6,000 | 565 |
| 2002-06-03 | 560 | 580 | 560 | 560 | 10,000 | 560 |
| 2002-05-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-05-30 | 555 | 560 | 550 | 560 | 7,000 | 560 |
| 2002-05-29 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2002-05-28 | 545 | 550 | 545 | 545 | 9,000 | 545 |
| 2002-05-27 | 550 | 550 | 535 | 540 | 6,000 | 540 |
| 2002-05-24 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2002-05-23 | 540 | 550 | 530 | 545 | 9,000 | 545 |
| 2002-05-22 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2002-05-20 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2002-05-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-05-15 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2002-05-14 | 550 | 550 | 520 | 520 | 7,000 | 520 |
| 2002-05-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-05-08 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2002-05-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-05-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-05-01 | 590 | 620 | 580 | 580 | 46,000 | 580 |
| 2002-04-30 | 529 | 590 | 525 | 590 | 33,000 | 590 |
| 2002-04-26 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2002-04-25 | 510 | 510 | 500 | 510 | 2,000 | 510 |
| 2002-04-24 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2002-04-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-04-22 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 2002-04-19 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-04-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-04-17 | 491 | 530 | 491 | 530 | 15,000 | 530 |
| 2002-04-16 | 500 | 500 | 495 | 500 | 10,000 | 500 |
| 2002-04-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-12 | 509 | 515 | 490 | 500 | 21,000 | 500 |
| 2002-04-11 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2002-04-10 | 520 | 530 | 520 | 525 | 4,000 | 525 |
| 2002-04-09 | 550 | 550 | 530 | 530 | 2,000 | 530 |
| 2002-04-08 | 530 | 530 | 520 | 530 | 4,000 | 530 |
| 2002-04-04 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2002-04-03 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-04-02 | 525 | 525 | 520 | 525 | 6,000 | 525 |
| 2002-03-29 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-03-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-03-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-03-26 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-03-22 | 580 | 580 | 570 | 580 | 5,000 | 580 |
| 2002-03-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-03-14 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-03-13 | 560 | 575 | 560 | 575 | 2,000 | 575 |
| 2002-03-12 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2002-03-11 | 600 | 600 | 581 | 581 | 7,000 | 581 |
| 2002-03-08 | 590 | 590 | 580 | 590 | 4,000 | 590 |
| 2002-03-07 | 550 | 570 | 550 | 570 | 6,000 | 570 |
| 2002-03-06 | 560 | 560 | 540 | 550 | 4,000 | 550 |
| 2002-03-05 | 620 | 630 | 550 | 550 | 21,000 | 550 |
| 2002-03-04 | 600 | 610 | 590 | 600 | 8,000 | 600 |
| 2002-03-01 | 541 | 580 | 540 | 580 | 10,000 | 580 |
| 2002-02-28 | 535 | 545 | 530 | 540 | 7,000 | 540 |
| 2002-02-26 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2002-02-25 | 515 | 520 | 510 | 520 | 8,000 | 520 |
| 2002-02-22 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2002-02-21 | 510 | 511 | 505 | 510 | 5,000 | 510 |
| 2002-02-20 | 525 | 525 | 510 | 520 | 5,000 | 520 |
| 2002-02-19 | 525 | 530 | 525 | 525 | 4,000 | 525 |
| 2002-02-18 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 2002-02-15 | 560 | 560 | 530 | 535 | 7,000 | 535 |
| 2002-02-14 | 540 | 560 | 530 | 560 | 13,000 | 560 |
| 2002-02-13 | 530 | 532 | 530 | 530 | 9,000 | 530 |
| 2002-02-08 | 550 | 554 | 550 | 554 | 3,000 | 554 |
| 2002-02-07 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-02-06 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2002-02-05 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-02-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-01 | 535 | 550 | 535 | 550 | 2,000 | 550 |
| 2002-01-31 | 580 | 580 | 550 | 550 | 5,000 | 550 |
| 2002-01-29 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-01-28 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-01-25 | 560 | 570 | 550 | 550 | 16,000 | 550 |
| 2002-01-24 | 590 | 590 | 570 | 580 | 6,000 | 580 |
| 2002-01-23 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2002-01-22 | 635 | 635 | 570 | 580 | 22,000 | 580 |
| 2002-01-21 | 595 | 635 | 595 | 630 | 12,000 | 630 |
| 2002-01-18 | 595 | 595 | 570 | 590 | 16,000 | 590 |
| 2002-01-17 | 680 | 680 | 590 | 595 | 30,000 | 595 |
| 2002-01-16 | 590 | 720 | 580 | 660 | 52,000 | 660 |
| 2002-01-15 | 580 | 580 | 550 | 580 | 4,000 | 580 |
| 2002-01-11 | 570 | 590 | 550 | 580 | 5,000 | 580 |
| 2002-01-10 | 575 | 580 | 550 | 580 | 4,000 | 580 |
| 2002-01-09 | 570 | 585 | 565 | 575 | 8,000 | 575 |
| 2002-01-08 | 560 | 600 | 550 | 590 | 8,000 | 590 |
| 2002-01-07 | 555 | 560 | 555 | 560 | 5,000 | 560 |
分割・併合履歴 ： なし