4556 (株)カイノス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303914153914156,000415
2004-12-293913913913911,000391
2004-12-283903903903901,000390
2004-12-273993993863876,000387
2004-12-243954103954103,000410
2004-12-213953953853856,000385
2004-12-204004003953954,000395
2004-12-173903903903906,000390
2004-12-163743803733807,000380
2004-12-153703703623656,000365
2004-12-133803803803803,000380
2004-12-103643803643804,000380
2004-12-093623713623645,000364
2004-12-083623623623621,000362
2004-12-073703703703701,000370
2004-12-023703703603604,000360
2004-11-303823823823823,000382
2004-11-253803803803808,000380
2004-11-223823823713715,000371
2004-11-183803803803801,000380
2004-11-173803803803801,000380
2004-11-153893893803802,000380
2004-11-123803813713715,000371
2004-11-103903903903901,000390
2004-11-083803803803801,000380
2004-11-053903903903901,000390
2004-11-013853853803802,000380
2004-10-273813813813811,000381
2004-10-253803803803801,000380
2004-10-223843843843841,000384
2004-10-213963963833834,000383
2004-10-193883883883881,000388
2004-10-183963963963961,000396
2004-10-153973973973971,000397
2004-10-144004004004001,000400
2004-10-134004004004002,000400
2004-10-084004104004102,000410
2004-10-063954003904003,000400
2004-10-053893893893891,000389
2004-09-304054154054143,000414
2004-09-293903903903905,000390
2004-09-283943953933955,000395
2004-09-273953953953953,000395
2004-09-244104104004005,000400
2004-09-224104104104103,000410
2004-09-214154154144146,000414
2004-09-174154154154151,000415
2004-09-154104114104112,000411
2004-09-144204204204201,000420
2004-09-104164164164164,000416
2004-09-094204204164205,000420
2004-09-084154204154204,000420
2004-09-034204204204202,000420
2004-09-0241542040842014,000420
2004-08-304154154154156,000415
2004-08-274154154154153,000415
2004-08-264104104094096,000409
2004-08-254154154094095,000409
2004-08-244154154154151,000415
2004-08-204104104104101,000410
2004-08-194054064054062,000406
2004-08-184154154104102,000410
2004-08-164204204104114,000411
2004-08-134204204204201,000420
2004-08-114304304304302,000430
2004-08-104204304204302,000430
2004-08-094204204154158,000415
2004-08-064254254254252,000425
2004-08-054254254254253,000425
2004-08-044354354254258,000425
2004-08-034304304304301,000430
2004-08-024404404394395,000439
2004-07-294394404394402,000440
2004-07-284394404394402,000440
2004-07-2744544543544010,000440
2004-07-264504504454454,000445
2004-07-224404404404402,000440
2004-07-214404404404404,000440
2004-07-204404404404402,000440
2004-07-164304304304302,000430
2004-07-144404414404412,000441
2004-07-134204554204507,000450
2004-07-124304314154154,000415
2004-07-084364364314312,000431
2004-07-074314324204207,000420
2004-07-0646647043543613,000436
2004-07-024604604574604,000460
2004-07-014524604524604,000460
2004-06-304434504404506,000450
2004-06-294604604504507,000450
2004-06-284704704704702,000470
2004-06-2547548047047826,000478
2004-06-2446550046548035,000480
2004-06-234504504504501,000450
2004-06-214404404314409,000440
2004-06-184354354354351,000435
2004-06-174304304304302,000430
2004-06-164254304254267,000426
2004-06-154274274254253,000425
2004-06-144264274264272,000427
2004-06-104244254244252,000425
2004-06-094354354354351,000435
2004-06-084154304154304,000430
2004-06-044104104104104,000410
2004-06-034154154154151,000415
2004-06-024004104004107,000410
2004-06-014104104004007,000400
2004-05-314104104064062,000406
2004-05-284064104064105,000410
2004-05-264104104064064,000406
2004-05-254004014004012,000401
2004-05-214144204144203,000420
2004-05-204154164154155,000415
2004-05-194004154004154,000415
2004-05-184004003903902,000390
2004-05-1740140139540020,000400
2004-05-144104154104156,000415
2004-05-134224224204209,000420
2004-05-124104254104255,000425
2004-05-1140341140041116,000411
2004-05-104704704504505,000450
2004-05-074704804704809,000480
2004-05-064704704684708,000470
2004-04-304504694504504,000450
2004-04-284504704504694,000469
2004-04-274704704704706,000470
2004-04-264754804704706,000470
2004-04-2350050048048010,000480
2004-04-2252652751051024,000510
2004-04-2148053048052044,000520
2004-04-2046948046548016,000480
2004-04-194704724604708,000470
2004-04-1647148547048031,000480
2004-04-1543148543148031,000480
2004-04-144324324314326,000432
2004-04-134354354304316,000431
2004-04-124354354304308,000430
2004-04-094424434354359,000435
2004-04-084304354304355,000435
2004-04-074304314304314,000431
2004-04-064304404304309,000430
2004-04-0542743242543012,000430
2004-04-024204254204254,000425
2004-04-014204254204218,000421
2004-03-314254254204254,000425
2004-03-304254254254253,000425
2004-03-2541542541542522,000425
2004-03-244354354154157,000415
2004-03-234354354354351,000435
2004-03-224304354304354,000435
2004-03-194454464354359,000435
2004-03-1842044542044512,000445
2004-03-174104104054107,000410
2004-03-164104104104101,000410
2004-03-154104104104101,000410
2004-03-124004114004106,000410
2004-03-114104104004004,000400
2004-03-094204204204202,000420
2004-03-084204304204204,000420
2004-03-044054053963965,000396
2004-03-033954043954049,000404
2004-03-0239940039539510,000395
2004-03-0140040039839916,000399
2004-02-254004003953956,000395
2004-02-244004014004004,000400
2004-02-234014013994006,000400
2004-02-204044054044054,000405
2004-02-194054054054052,000405
2004-02-184054074054057,000405
2004-02-174004154004053,000405
2004-02-134154154154151,000415
2004-02-104154154104102,000410
2004-02-054304304304302,000430
2004-02-044004104004102,000410
2004-02-034004104004106,000410
2004-02-024104104104102,000410
2004-01-304204204154152,000415
2004-01-294304304254255,000425
2004-01-284404404404401,000440
2004-01-264454454454451,000445
2004-01-214504504504501,000450
2004-01-204354504354505,000450
2004-01-194404404404402,000440
2004-01-154304304304303,000430
2004-01-144204354204353,000435
2004-01-134114154114152,000415
2004-01-0841542041041512,000415
2004-01-074204254054054,000405
2004-01-064304304254252,000425

分割・併合履歴 : なし