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 |
---|---|---|---|---|---|---|
2004-12-30 | 391 | 415 | 391 | 415 | 6,000 | 415 |
2004-12-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
2004-12-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2004-12-27 | 399 | 399 | 386 | 387 | 6,000 | 387 |
2004-12-24 | 395 | 410 | 395 | 410 | 3,000 | 410 |
2004-12-21 | 395 | 395 | 385 | 385 | 6,000 | 385 |
2004-12-20 | 400 | 400 | 395 | 395 | 4,000 | 395 |
2004-12-17 | 390 | 390 | 390 | 390 | 6,000 | 390 |
2004-12-16 | 374 | 380 | 373 | 380 | 7,000 | 380 |
2004-12-15 | 370 | 370 | 362 | 365 | 6,000 | 365 |
2004-12-13 | 380 | 380 | 380 | 380 | 3,000 | 380 |
2004-12-10 | 364 | 380 | 364 | 380 | 4,000 | 380 |
2004-12-09 | 362 | 371 | 362 | 364 | 5,000 | 364 |
2004-12-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
2004-12-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2004-12-02 | 370 | 370 | 360 | 360 | 4,000 | 360 |
2004-11-30 | 382 | 382 | 382 | 382 | 3,000 | 382 |
2004-11-25 | 380 | 380 | 380 | 380 | 8,000 | 380 |
2004-11-22 | 382 | 382 | 371 | 371 | 5,000 | 371 |
2004-11-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2004-11-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2004-11-15 | 389 | 389 | 380 | 380 | 2,000 | 380 |
2004-11-12 | 380 | 381 | 371 | 371 | 5,000 | 371 |
2004-11-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2004-11-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2004-11-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2004-11-01 | 385 | 385 | 380 | 380 | 2,000 | 380 |
2004-10-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
2004-10-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2004-10-22 | 384 | 384 | 384 | 384 | 1,000 | 384 |
2004-10-21 | 396 | 396 | 383 | 383 | 4,000 | 383 |
2004-10-19 | 388 | 388 | 388 | 388 | 1,000 | 388 |
2004-10-18 | 396 | 396 | 396 | 396 | 1,000 | 396 |
2004-10-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
2004-10-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2004-10-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2004-10-08 | 400 | 410 | 400 | 410 | 2,000 | 410 |
2004-10-06 | 395 | 400 | 390 | 400 | 3,000 | 400 |
2004-10-05 | 389 | 389 | 389 | 389 | 1,000 | 389 |
2004-09-30 | 405 | 415 | 405 | 414 | 3,000 | 414 |
2004-09-29 | 390 | 390 | 390 | 390 | 5,000 | 390 |
2004-09-28 | 394 | 395 | 393 | 395 | 5,000 | 395 |
2004-09-27 | 395 | 395 | 395 | 395 | 3,000 | 395 |
2004-09-24 | 410 | 410 | 400 | 400 | 5,000 | 400 |
2004-09-22 | 410 | 410 | 410 | 410 | 3,000 | 410 |
2004-09-21 | 415 | 415 | 414 | 414 | 6,000 | 414 |
2004-09-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2004-09-15 | 410 | 411 | 410 | 411 | 2,000 | 411 |
2004-09-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2004-09-10 | 416 | 416 | 416 | 416 | 4,000 | 416 |
2004-09-09 | 420 | 420 | 416 | 420 | 5,000 | 420 |
2004-09-08 | 415 | 420 | 415 | 420 | 4,000 | 420 |
2004-09-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
2004-09-02 | 415 | 420 | 408 | 420 | 14,000 | 420 |
2004-08-30 | 415 | 415 | 415 | 415 | 6,000 | 415 |
2004-08-27 | 415 | 415 | 415 | 415 | 3,000 | 415 |
2004-08-26 | 410 | 410 | 409 | 409 | 6,000 | 409 |
2004-08-25 | 415 | 415 | 409 | 409 | 5,000 | 409 |
2004-08-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2004-08-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2004-08-19 | 405 | 406 | 405 | 406 | 2,000 | 406 |
2004-08-18 | 415 | 415 | 410 | 410 | 2,000 | 410 |
2004-08-16 | 420 | 420 | 410 | 411 | 4,000 | 411 |
2004-08-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2004-08-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2004-08-10 | 420 | 430 | 420 | 430 | 2,000 | 430 |
2004-08-09 | 420 | 420 | 415 | 415 | 8,000 | 415 |
2004-08-06 | 425 | 425 | 425 | 425 | 2,000 | 425 |
2004-08-05 | 425 | 425 | 425 | 425 | 3,000 | 425 |
2004-08-04 | 435 | 435 | 425 | 425 | 8,000 | 425 |
2004-08-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2004-08-02 | 440 | 440 | 439 | 439 | 5,000 | 439 |
2004-07-29 | 439 | 440 | 439 | 440 | 2,000 | 440 |
2004-07-28 | 439 | 440 | 439 | 440 | 2,000 | 440 |
2004-07-27 | 445 | 445 | 435 | 440 | 10,000 | 440 |
2004-07-26 | 450 | 450 | 445 | 445 | 4,000 | 445 |
2004-07-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2004-07-21 | 440 | 440 | 440 | 440 | 4,000 | 440 |
2004-07-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2004-07-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2004-07-14 | 440 | 441 | 440 | 441 | 2,000 | 441 |
2004-07-13 | 420 | 455 | 420 | 450 | 7,000 | 450 |
2004-07-12 | 430 | 431 | 415 | 415 | 4,000 | 415 |
2004-07-08 | 436 | 436 | 431 | 431 | 2,000 | 431 |
2004-07-07 | 431 | 432 | 420 | 420 | 7,000 | 420 |
2004-07-06 | 466 | 470 | 435 | 436 | 13,000 | 436 |
2004-07-02 | 460 | 460 | 457 | 460 | 4,000 | 460 |
2004-07-01 | 452 | 460 | 452 | 460 | 4,000 | 460 |
2004-06-30 | 443 | 450 | 440 | 450 | 6,000 | 450 |
2004-06-29 | 460 | 460 | 450 | 450 | 7,000 | 450 |
2004-06-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
2004-06-25 | 475 | 480 | 470 | 478 | 26,000 | 478 |
2004-06-24 | 465 | 500 | 465 | 480 | 35,000 | 480 |
2004-06-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-06-21 | 440 | 440 | 431 | 440 | 9,000 | 440 |
2004-06-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2004-06-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2004-06-16 | 425 | 430 | 425 | 426 | 7,000 | 426 |
2004-06-15 | 427 | 427 | 425 | 425 | 3,000 | 425 |
2004-06-14 | 426 | 427 | 426 | 427 | 2,000 | 427 |
2004-06-10 | 424 | 425 | 424 | 425 | 2,000 | 425 |
2004-06-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2004-06-08 | 415 | 430 | 415 | 430 | 4,000 | 430 |
2004-06-04 | 410 | 410 | 410 | 410 | 4,000 | 410 |
2004-06-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2004-06-02 | 400 | 410 | 400 | 410 | 7,000 | 410 |
2004-06-01 | 410 | 410 | 400 | 400 | 7,000 | 400 |
2004-05-31 | 410 | 410 | 406 | 406 | 2,000 | 406 |
2004-05-28 | 406 | 410 | 406 | 410 | 5,000 | 410 |
2004-05-26 | 410 | 410 | 406 | 406 | 4,000 | 406 |
2004-05-25 | 400 | 401 | 400 | 401 | 2,000 | 401 |
2004-05-21 | 414 | 420 | 414 | 420 | 3,000 | 420 |
2004-05-20 | 415 | 416 | 415 | 415 | 5,000 | 415 |
2004-05-19 | 400 | 415 | 400 | 415 | 4,000 | 415 |
2004-05-18 | 400 | 400 | 390 | 390 | 2,000 | 390 |
2004-05-17 | 401 | 401 | 395 | 400 | 20,000 | 400 |
2004-05-14 | 410 | 415 | 410 | 415 | 6,000 | 415 |
2004-05-13 | 422 | 422 | 420 | 420 | 9,000 | 420 |
2004-05-12 | 410 | 425 | 410 | 425 | 5,000 | 425 |
2004-05-11 | 403 | 411 | 400 | 411 | 16,000 | 411 |
2004-05-10 | 470 | 470 | 450 | 450 | 5,000 | 450 |
2004-05-07 | 470 | 480 | 470 | 480 | 9,000 | 480 |
2004-05-06 | 470 | 470 | 468 | 470 | 8,000 | 470 |
2004-04-30 | 450 | 469 | 450 | 450 | 4,000 | 450 |
2004-04-28 | 450 | 470 | 450 | 469 | 4,000 | 469 |
2004-04-27 | 470 | 470 | 470 | 470 | 6,000 | 470 |
2004-04-26 | 475 | 480 | 470 | 470 | 6,000 | 470 |
2004-04-23 | 500 | 500 | 480 | 480 | 10,000 | 480 |
2004-04-22 | 526 | 527 | 510 | 510 | 24,000 | 510 |
2004-04-21 | 480 | 530 | 480 | 520 | 44,000 | 520 |
2004-04-20 | 469 | 480 | 465 | 480 | 16,000 | 480 |
2004-04-19 | 470 | 472 | 460 | 470 | 8,000 | 470 |
2004-04-16 | 471 | 485 | 470 | 480 | 31,000 | 480 |
2004-04-15 | 431 | 485 | 431 | 480 | 31,000 | 480 |
2004-04-14 | 432 | 432 | 431 | 432 | 6,000 | 432 |
2004-04-13 | 435 | 435 | 430 | 431 | 6,000 | 431 |
2004-04-12 | 435 | 435 | 430 | 430 | 8,000 | 430 |
2004-04-09 | 442 | 443 | 435 | 435 | 9,000 | 435 |
2004-04-08 | 430 | 435 | 430 | 435 | 5,000 | 435 |
2004-04-07 | 430 | 431 | 430 | 431 | 4,000 | 431 |
2004-04-06 | 430 | 440 | 430 | 430 | 9,000 | 430 |
2004-04-05 | 427 | 432 | 425 | 430 | 12,000 | 430 |
2004-04-02 | 420 | 425 | 420 | 425 | 4,000 | 425 |
2004-04-01 | 420 | 425 | 420 | 421 | 8,000 | 421 |
2004-03-31 | 425 | 425 | 420 | 425 | 4,000 | 425 |
2004-03-30 | 425 | 425 | 425 | 425 | 3,000 | 425 |
2004-03-25 | 415 | 425 | 415 | 425 | 22,000 | 425 |
2004-03-24 | 435 | 435 | 415 | 415 | 7,000 | 415 |
2004-03-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2004-03-22 | 430 | 435 | 430 | 435 | 4,000 | 435 |
2004-03-19 | 445 | 446 | 435 | 435 | 9,000 | 435 |
2004-03-18 | 420 | 445 | 420 | 445 | 12,000 | 445 |
2004-03-17 | 410 | 410 | 405 | 410 | 7,000 | 410 |
2004-03-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2004-03-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2004-03-12 | 400 | 411 | 400 | 410 | 6,000 | 410 |
2004-03-11 | 410 | 410 | 400 | 400 | 4,000 | 400 |
2004-03-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
2004-03-08 | 420 | 430 | 420 | 420 | 4,000 | 420 |
2004-03-04 | 405 | 405 | 396 | 396 | 5,000 | 396 |
2004-03-03 | 395 | 404 | 395 | 404 | 9,000 | 404 |
2004-03-02 | 399 | 400 | 395 | 395 | 10,000 | 395 |
2004-03-01 | 400 | 400 | 398 | 399 | 16,000 | 399 |
2004-02-25 | 400 | 400 | 395 | 395 | 6,000 | 395 |
2004-02-24 | 400 | 401 | 400 | 400 | 4,000 | 400 |
2004-02-23 | 401 | 401 | 399 | 400 | 6,000 | 400 |
2004-02-20 | 404 | 405 | 404 | 405 | 4,000 | 405 |
2004-02-19 | 405 | 405 | 405 | 405 | 2,000 | 405 |
2004-02-18 | 405 | 407 | 405 | 405 | 7,000 | 405 |
2004-02-17 | 400 | 415 | 400 | 405 | 3,000 | 405 |
2004-02-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2004-02-10 | 415 | 415 | 410 | 410 | 2,000 | 410 |
2004-02-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2004-02-04 | 400 | 410 | 400 | 410 | 2,000 | 410 |
2004-02-03 | 400 | 410 | 400 | 410 | 6,000 | 410 |
2004-02-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
2004-01-30 | 420 | 420 | 415 | 415 | 2,000 | 415 |
2004-01-29 | 430 | 430 | 425 | 425 | 5,000 | 425 |
2004-01-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2004-01-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
2004-01-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-01-20 | 435 | 450 | 435 | 450 | 5,000 | 450 |
2004-01-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2004-01-15 | 430 | 430 | 430 | 430 | 3,000 | 430 |
2004-01-14 | 420 | 435 | 420 | 435 | 3,000 | 435 |
2004-01-13 | 411 | 415 | 411 | 415 | 2,000 | 415 |
2004-01-08 | 415 | 420 | 410 | 415 | 12,000 | 415 |
2004-01-07 | 420 | 425 | 405 | 405 | 4,000 | 405 |
2004-01-06 | 430 | 430 | 425 | 425 | 2,000 | 425 |
分割・併合履歴 : なし