4556 (株)カイノス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 712 | 712 | 700 | 710 | 15,000 | 710 |
| 2005-12-29 | 706 | 706 | 692 | 692 | 16,000 | 692 |
| 2005-12-28 | 687 | 725 | 686 | 701 | 29,000 | 701 |
| 2005-12-27 | 694 | 694 | 665 | 680 | 43,000 | 680 |
| 2005-12-26 | 707 | 707 | 690 | 695 | 26,000 | 695 |
| 2005-12-22 | 712 | 725 | 707 | 707 | 21,000 | 707 |
| 2005-12-21 | 726 | 726 | 692 | 711 | 31,000 | 711 |
| 2005-12-20 | 730 | 730 | 715 | 725 | 14,000 | 725 |
| 2005-12-19 | 731 | 748 | 730 | 730 | 12,000 | 730 |
| 2005-12-16 | 734 | 736 | 725 | 735 | 16,000 | 735 |
| 2005-12-15 | 735 | 741 | 721 | 735 | 19,000 | 735 |
| 2005-12-14 | 750 | 750 | 740 | 742 | 18,000 | 742 |
| 2005-12-13 | 766 | 766 | 735 | 750 | 32,000 | 750 |
| 2005-12-12 | 795 | 800 | 760 | 779 | 73,000 | 779 |
| 2005-12-09 | 843 | 863 | 785 | 795 | 241,000 | 795 |
| 2005-12-08 | 770 | 773 | 770 | 773 | 81,000 | 773 |
| 2005-12-07 | 692 | 692 | 673 | 673 | 11,000 | 673 |
| 2005-12-06 | 674 | 694 | 662 | 683 | 23,000 | 683 |
| 2005-12-05 | 660 | 672 | 660 | 661 | 21,000 | 661 |
| 2005-12-02 | 650 | 664 | 649 | 664 | 21,000 | 664 |
| 2005-12-01 | 652 | 665 | 640 | 651 | 26,000 | 651 |
| 2005-11-30 | 680 | 680 | 661 | 672 | 10,000 | 672 |
| 2005-11-29 | 653 | 680 | 651 | 680 | 22,000 | 680 |
| 2005-11-28 | 722 | 732 | 673 | 673 | 13,000 | 673 |
| 2005-11-25 | 685 | 690 | 685 | 690 | 7,000 | 690 |
| 2005-11-24 | 751 | 751 | 657 | 710 | 43,000 | 710 |
| 2005-11-22 | 797 | 798 | 750 | 753 | 99,000 | 753 |
| 2005-11-21 | 640 | 737 | 600 | 737 | 90,000 | 737 |
| 2005-11-18 | 686 | 690 | 640 | 645 | 26,000 | 645 |
| 2005-11-17 | 677 | 700 | 676 | 680 | 51,000 | 680 |
| 2005-11-16 | 735 | 750 | 675 | 675 | 126,000 | 675 |
| 2005-11-15 | 614 | 685 | 614 | 675 | 107,000 | 675 |
| 2005-11-14 | 527 | 611 | 527 | 611 | 75,000 | 611 |
| 2005-11-10 | 527 | 527 | 510 | 510 | 6,000 | 510 |
| 2005-11-09 | 530 | 530 | 500 | 529 | 18,000 | 529 |
| 2005-11-08 | 530 | 530 | 521 | 530 | 25,000 | 530 |
| 2005-11-07 | 502 | 529 | 502 | 521 | 36,000 | 521 |
| 2005-11-04 | 488 | 497 | 485 | 497 | 10,000 | 497 |
| 2005-11-02 | 492 | 492 | 487 | 487 | 3,000 | 487 |
| 2005-11-01 | 496 | 496 | 493 | 494 | 10,000 | 494 |
| 2005-10-31 | 490 | 494 | 490 | 494 | 10,000 | 494 |
| 2005-10-28 | 490 | 495 | 489 | 489 | 8,000 | 489 |
| 2005-10-27 | 504 | 515 | 490 | 490 | 22,000 | 490 |
| 2005-10-26 | 504 | 504 | 490 | 495 | 20,000 | 495 |
| 2005-10-25 | 496 | 511 | 496 | 505 | 32,000 | 505 |
| 2005-10-24 | 500 | 500 | 485 | 485 | 5,000 | 485 |
| 2005-10-21 | 492 | 495 | 490 | 490 | 8,000 | 490 |
| 2005-10-20 | 480 | 485 | 480 | 485 | 8,000 | 485 |
| 2005-10-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2005-10-18 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2005-10-17 | 486 | 490 | 485 | 485 | 9,000 | 485 |
| 2005-10-14 | 472 | 500 | 472 | 500 | 16,000 | 500 |
| 2005-10-13 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2005-10-12 | 451 | 470 | 451 | 470 | 2,000 | 470 |
| 2005-10-11 | 460 | 472 | 460 | 460 | 6,000 | 460 |
| 2005-10-07 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 2005-10-06 | 463 | 463 | 460 | 460 | 6,000 | 460 |
| 2005-10-05 | 460 | 465 | 460 | 460 | 10,000 | 460 |
| 2005-10-04 | 460 | 460 | 459 | 460 | 5,000 | 460 |
| 2005-10-03 | 460 | 465 | 455 | 460 | 6,000 | 460 |
| 2005-09-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-09-29 | 470 | 475 | 470 | 475 | 9,000 | 475 |
| 2005-09-28 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2005-09-27 | 469 | 475 | 469 | 475 | 13,000 | 475 |
| 2005-09-26 | 455 | 475 | 455 | 475 | 25,000 | 475 |
| 2005-09-22 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2005-09-21 | 463 | 467 | 460 | 467 | 14,000 | 467 |
| 2005-09-20 | 459 | 465 | 459 | 463 | 11,000 | 463 |
| 2005-09-16 | 453 | 454 | 445 | 454 | 5,000 | 454 |
| 2005-09-15 | 457 | 457 | 453 | 453 | 3,000 | 453 |
| 2005-09-14 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2005-09-13 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 2005-09-12 | 460 | 461 | 460 | 460 | 3,000 | 460 |
| 2005-09-09 | 468 | 468 | 450 | 450 | 4,000 | 450 |
| 2005-09-08 | 450 | 470 | 450 | 469 | 8,000 | 469 |
| 2005-09-07 | 445 | 446 | 441 | 441 | 5,000 | 441 |
| 2005-09-06 | 445 | 448 | 445 | 448 | 2,000 | 448 |
| 2005-09-05 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 2005-09-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-09-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-08-31 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2005-08-30 | 445 | 445 | 436 | 436 | 21,000 | 436 |
| 2005-08-29 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2005-08-24 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2005-08-23 | 460 | 460 | 459 | 459 | 5,000 | 459 |
| 2005-08-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-08-19 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2005-08-18 | 455 | 468 | 455 | 468 | 5,000 | 468 |
| 2005-08-15 | 449 | 449 | 448 | 448 | 2,000 | 448 |
| 2005-08-12 | 448 | 463 | 448 | 463 | 12,000 | 463 |
| 2005-08-11 | 470 | 485 | 470 | 471 | 13,000 | 471 |
| 2005-08-10 | 431 | 450 | 431 | 450 | 4,000 | 450 |
| 2005-08-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-08-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-08-05 | 445 | 445 | 431 | 432 | 14,000 | 432 |
| 2005-08-04 | 457 | 457 | 444 | 445 | 5,000 | 445 |
| 2005-08-03 | 459 | 459 | 450 | 458 | 5,000 | 458 |
| 2005-08-02 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2005-08-01 | 452 | 458 | 450 | 451 | 8,000 | 451 |
| 2005-07-29 | 466 | 466 | 460 | 460 | 3,000 | 460 |
| 2005-07-28 | 447 | 468 | 443 | 466 | 9,000 | 466 |
| 2005-07-27 | 469 | 469 | 435 | 441 | 12,000 | 441 |
| 2005-07-26 | 485 | 485 | 469 | 469 | 8,000 | 469 |
| 2005-07-25 | 477 | 492 | 466 | 475 | 36,000 | 475 |
| 2005-07-22 | 456 | 506 | 456 | 502 | 62,000 | 502 |
| 2005-07-21 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2005-07-20 | 430 | 430 | 426 | 426 | 4,000 | 426 |
| 2005-07-12 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2005-07-11 | 447 | 447 | 446 | 446 | 4,000 | 446 |
| 2005-07-08 | 441 | 441 | 440 | 440 | 4,000 | 440 |
| 2005-07-07 | 440 | 445 | 440 | 440 | 4,000 | 440 |
| 2005-07-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-07-05 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2005-07-04 | 421 | 430 | 421 | 430 | 5,000 | 430 |
| 2005-07-01 | 420 | 425 | 420 | 420 | 8,000 | 420 |
| 2005-06-30 | 410 | 419 | 410 | 419 | 12,000 | 419 |
| 2005-06-29 | 410 | 410 | 409 | 409 | 3,000 | 409 |
| 2005-06-28 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-06-27 | 414 | 414 | 401 | 401 | 9,000 | 401 |
| 2005-06-24 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2005-06-23 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-06-22 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2005-06-21 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2005-06-20 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2005-06-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-06-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-06-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-06-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-06-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-09 | 400 | 409 | 400 | 409 | 2,000 | 409 |
| 2005-06-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-03 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-06-02 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2005-05-31 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2005-05-27 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2005-05-26 | 403 | 403 | 401 | 401 | 8,000 | 401 |
| 2005-05-25 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2005-05-24 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2005-05-23 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2005-05-20 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2005-05-19 | 402 | 402 | 401 | 401 | 3,000 | 401 |
| 2005-05-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-05-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-05-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-04-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-04-26 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2005-04-25 | 410 | 415 | 410 | 415 | 11,000 | 415 |
| 2005-04-22 | 406 | 406 | 400 | 400 | 5,000 | 400 |
| 2005-04-21 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2005-04-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-04-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-04-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-04-11 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2005-04-08 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 2005-04-07 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2005-04-01 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2005-03-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-03-25 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2005-03-24 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-03-23 | 440 | 440 | 434 | 434 | 3,000 | 434 |
| 2005-03-22 | 435 | 436 | 432 | 436 | 5,000 | 436 |
| 2005-03-18 | 431 | 432 | 431 | 432 | 4,000 | 432 |
| 2005-03-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-03-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-03-15 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-03-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-03-11 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 2005-03-10 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2005-03-09 | 433 | 433 | 432 | 432 | 2,000 | 432 |
| 2005-03-08 | 433 | 435 | 433 | 435 | 3,000 | 435 |
| 2005-03-07 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2005-03-04 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2005-03-03 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-03-02 | 430 | 433 | 430 | 433 | 4,000 | 433 |
| 2005-03-01 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2005-02-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-02-24 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2005-02-23 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2005-02-22 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2005-02-21 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2005-02-18 | 435 | 440 | 435 | 438 | 5,000 | 438 |
| 2005-02-17 | 421 | 429 | 421 | 429 | 2,000 | 429 |
| 2005-02-16 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2005-02-15 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-02-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-02-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-02-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-02-08 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2005-02-07 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 2005-02-03 | 415 | 430 | 415 | 430 | 3,000 | 430 |
| 2005-02-02 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2005-02-01 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 2005-01-31 | 430 | 432 | 430 | 431 | 3,000 | 431 |
| 2005-01-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-01-27 | 430 | 430 | 425 | 430 | 6,000 | 430 |
| 2005-01-26 | 439 | 439 | 425 | 425 | 4,000 | 425 |
| 2005-01-25 | 427 | 435 | 426 | 435 | 7,000 | 435 |
| 2005-01-24 | 407 | 420 | 407 | 420 | 4,000 | 420 |
| 2005-01-21 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2005-01-20 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-01-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-01-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-01-17 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2005-01-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-01-12 | 426 | 428 | 426 | 426 | 9,000 | 426 |
| 2005-01-11 | 410 | 423 | 410 | 423 | 3,000 | 423 |
| 2005-01-07 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2005-01-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-01-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-01-04 | 416 | 416 | 415 | 415 | 2,000 | 415 |
分割・併合履歴 ： なし