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

4556 (株)カイノス の時系列データ [2004年度]

4556 (株)カイノスの時系列データ [2004年度]