4556 (株)カイノス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-12-25 | 405 | 411 | 405 | 410 | 6,000 | 410 |
| 2003-12-24 | 413 | 415 | 410 | 411 | 6,000 | 411 |
| 2003-12-22 | 415 | 420 | 413 | 413 | 5,000 | 413 |
| 2003-12-19 | 440 | 445 | 415 | 415 | 11,000 | 415 |
| 2003-12-18 | 455 | 455 | 444 | 445 | 9,000 | 445 |
| 2003-12-17 | 469 | 470 | 465 | 465 | 3,000 | 465 |
| 2003-12-16 | 470 | 470 | 458 | 470 | 7,000 | 470 |
| 2003-12-15 | 475 | 475 | 465 | 465 | 2,000 | 465 |
| 2003-12-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-12-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-12-10 | 480 | 480 | 479 | 480 | 6,000 | 480 |
| 2003-12-09 | 460 | 460 | 450 | 460 | 7,000 | 460 |
| 2003-12-08 | 475 | 480 | 455 | 455 | 8,000 | 455 |
| 2003-12-05 | 460 | 480 | 460 | 480 | 5,000 | 480 |
| 2003-12-04 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2003-12-03 | 481 | 495 | 480 | 495 | 15,000 | 495 |
| 2003-12-02 | 445 | 500 | 445 | 495 | 18,000 | 495 |
| 2003-12-01 | 430 | 436 | 430 | 436 | 4,000 | 436 |
| 2003-11-28 | 450 | 451 | 435 | 435 | 6,000 | 435 |
| 2003-11-27 | 410 | 445 | 410 | 445 | 5,000 | 445 |
| 2003-11-26 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2003-11-25 | 395 | 405 | 395 | 395 | 17,000 | 395 |
| 2003-11-21 | 420 | 421 | 400 | 400 | 22,000 | 400 |
| 2003-11-20 | 405 | 420 | 405 | 420 | 10,000 | 420 |
| 2003-11-19 | 405 | 410 | 400 | 400 | 12,000 | 400 |
| 2003-11-18 | 430 | 435 | 400 | 410 | 13,000 | 410 |
| 2003-11-17 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 2003-11-14 | 435 | 450 | 430 | 450 | 10,000 | 450 |
| 2003-11-13 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 2003-11-12 | 460 | 465 | 445 | 450 | 7,000 | 450 |
| 2003-11-11 | 485 | 485 | 460 | 460 | 13,000 | 460 |
| 2003-11-10 | 484 | 495 | 484 | 490 | 4,000 | 490 |
| 2003-11-07 | 511 | 512 | 500 | 500 | 12,000 | 500 |
| 2003-11-06 | 490 | 515 | 490 | 515 | 11,000 | 515 |
| 2003-11-05 | 520 | 520 | 480 | 485 | 5,000 | 485 |
| 2003-11-04 | 465 | 550 | 460 | 530 | 25,000 | 530 |
| 2003-10-29 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2003-10-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-10-23 | 470 | 470 | 445 | 450 | 12,000 | 450 |
| 2003-10-22 | 472 | 480 | 460 | 470 | 10,000 | 470 |
| 2003-10-21 | 513 | 513 | 472 | 480 | 29,000 | 480 |
| 2003-10-20 | 511 | 512 | 500 | 500 | 11,000 | 500 |
| 2003-10-17 | 548 | 549 | 500 | 502 | 38,000 | 502 |
| 2003-10-16 | 452 | 550 | 451 | 550 | 43,000 | 550 |
| 2003-10-15 | 440 | 450 | 420 | 440 | 8,000 | 440 |
| 2003-10-14 | 450 | 460 | 440 | 450 | 5,000 | 450 |
| 2003-10-10 | 450 | 451 | 445 | 445 | 8,000 | 445 |
| 2003-10-09 | 485 | 485 | 450 | 450 | 8,000 | 450 |
| 2003-10-08 | 486 | 505 | 476 | 486 | 60,000 | 486 |
| 2003-10-07 | 443 | 480 | 443 | 467 | 42,000 | 467 |
| 2003-10-06 | 401 | 420 | 401 | 415 | 8,000 | 415 |
| 2003-10-03 | 390 | 410 | 390 | 400 | 11,000 | 400 |
| 2003-10-02 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2003-10-01 | 400 | 400 | 380 | 385 | 11,000 | 385 |
| 2003-09-30 | 384 | 395 | 384 | 385 | 9,000 | 385 |
| 2003-09-29 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 2003-09-26 | 380 | 382 | 380 | 382 | 2,000 | 382 |
| 2003-09-25 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2003-09-24 | 380 | 385 | 380 | 381 | 3,000 | 381 |
| 2003-09-22 | 405 | 415 | 380 | 380 | 5,000 | 380 |
| 2003-09-19 | 420 | 430 | 415 | 415 | 3,000 | 415 |
| 2003-09-18 | 430 | 440 | 430 | 430 | 4,000 | 430 |
| 2003-09-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-09-16 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2003-09-12 | 405 | 410 | 370 | 370 | 8,000 | 370 |
| 2003-09-11 | 410 | 421 | 410 | 420 | 4,000 | 420 |
| 2003-09-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-08 | 420 | 421 | 400 | 400 | 7,000 | 400 |
| 2003-09-05 | 420 | 450 | 420 | 430 | 17,000 | 430 |
| 2003-09-04 | 385 | 420 | 385 | 420 | 8,000 | 420 |
| 2003-09-03 | 375 | 380 | 370 | 380 | 7,000 | 380 |
| 2003-09-02 | 360 | 374 | 360 | 370 | 6,000 | 370 |
| 2003-09-01 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2003-08-29 | 344 | 345 | 344 | 345 | 6,000 | 345 |
| 2003-08-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2003-08-27 | 346 | 346 | 344 | 345 | 4,000 | 345 |
| 2003-08-26 | 343 | 346 | 343 | 346 | 4,000 | 346 |
| 2003-08-25 | 345 | 349 | 343 | 349 | 5,000 | 349 |
| 2003-08-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-08-21 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 2003-08-20 | 340 | 347 | 340 | 345 | 6,000 | 345 |
| 2003-08-19 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2003-08-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-08-15 | 340 | 345 | 340 | 340 | 3,000 | 340 |
| 2003-08-14 | 351 | 351 | 345 | 345 | 4,000 | 345 |
| 2003-08-13 | 360 | 370 | 355 | 360 | 11,000 | 360 |
| 2003-08-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-08-01 | 359 | 360 | 350 | 350 | 3,000 | 350 |
| 2003-07-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-24 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2003-07-23 | 370 | 370 | 365 | 370 | 6,000 | 370 |
| 2003-07-22 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 2003-07-18 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2003-07-17 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2003-07-16 | 343 | 345 | 341 | 345 | 3,000 | 345 |
| 2003-07-15 | 350 | 350 | 341 | 345 | 13,000 | 345 |
| 2003-07-14 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2003-07-11 | 350 | 370 | 350 | 350 | 10,000 | 350 |
| 2003-07-10 | 355 | 356 | 350 | 355 | 7,000 | 355 |
| 2003-07-08 | 345 | 355 | 345 | 355 | 8,000 | 355 |
| 2003-07-07 | 353 | 355 | 350 | 353 | 16,000 | 353 |
| 2003-07-02 | 353 | 354 | 353 | 354 | 2,000 | 354 |
| 2003-07-01 | 343 | 353 | 343 | 350 | 10,000 | 350 |
| 2003-06-30 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2003-06-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-06-23 | 339 | 340 | 339 | 340 | 4,000 | 340 |
| 2003-06-20 | 345 | 345 | 335 | 340 | 6,000 | 340 |
| 2003-06-19 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2003-06-18 | 342 | 349 | 341 | 343 | 9,000 | 343 |
| 2003-06-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-06-16 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-06-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-12 | 351 | 351 | 341 | 341 | 9,000 | 341 |
| 2003-06-11 | 351 | 351 | 345 | 350 | 4,000 | 350 |
| 2003-06-10 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2003-06-09 | 350 | 355 | 350 | 350 | 10,000 | 350 |
| 2003-06-06 | 350 | 360 | 350 | 360 | 9,000 | 360 |
| 2003-06-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-04 | 344 | 380 | 344 | 360 | 17,000 | 360 |
| 2003-06-03 | 340 | 345 | 340 | 340 | 11,000 | 340 |
| 2003-05-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-05-29 | 330 | 333 | 330 | 331 | 4,000 | 331 |
| 2003-05-27 | 340 | 340 | 330 | 330 | 7,000 | 330 |
| 2003-05-26 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2003-05-22 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-05-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-05-19 | 361 | 361 | 345 | 345 | 4,000 | 345 |
| 2003-05-16 | 361 | 362 | 361 | 362 | 2,000 | 362 |
| 2003-05-15 | 360 | 362 | 360 | 362 | 4,000 | 362 |
| 2003-05-14 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2003-05-12 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2003-05-09 | 351 | 373 | 351 | 373 | 4,000 | 373 |
| 2003-05-07 | 356 | 360 | 356 | 360 | 4,000 | 360 |
| 2003-05-06 | 355 | 356 | 355 | 356 | 3,000 | 356 |
| 2003-05-01 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-04-25 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2003-04-24 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-04-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-04-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-17 | 325 | 330 | 320 | 320 | 7,000 | 320 |
| 2003-04-16 | 328 | 330 | 328 | 330 | 4,000 | 330 |
| 2003-04-15 | 326 | 330 | 325 | 325 | 3,000 | 325 |
| 2003-04-11 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-04-09 | 359 | 359 | 350 | 350 | 2,000 | 350 |
| 2003-04-07 | 370 | 370 | 360 | 360 | 11,000 | 360 |
| 2003-04-02 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2003-04-01 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 2003-03-31 | 350 | 350 | 330 | 350 | 10,000 | 350 |
| 2003-03-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-03-19 | 385 | 385 | 383 | 385 | 2,000 | 385 |
| 2003-03-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-03-17 | 370 | 370 | 360 | 370 | 3,000 | 370 |
| 2003-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-11 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2003-03-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-03-07 | 355 | 356 | 340 | 350 | 5,000 | 350 |
| 2003-03-06 | 370 | 370 | 360 | 360 | 8,000 | 360 |
| 2003-03-05 | 370 | 380 | 370 | 370 | 4,000 | 370 |
| 2003-03-04 | 370 | 383 | 370 | 380 | 4,000 | 380 |
| 2003-02-26 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-02-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-02-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-21 | 380 | 380 | 370 | 380 | 2,000 | 380 |
| 2003-02-20 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 2003-02-19 | 395 | 400 | 395 | 395 | 6,000 | 395 |
| 2003-02-18 | 395 | 411 | 395 | 400 | 4,000 | 400 |
| 2003-02-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-14 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2003-02-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-02-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-01-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-01-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-01-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-01-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-01-15 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2003-01-14 | 360 | 360 | 340 | 345 | 4,000 | 345 |
| 2003-01-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-01-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-01-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-07 | 370 | 380 | 360 | 360 | 3,000 | 360 |
分割・併合履歴 ： なし