4556 (株)カイノス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2006-12-27 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2006-12-26 | 423 | 423 | 413 | 413 | 2,000 | 413 |
| 2006-12-25 | 418 | 423 | 418 | 423 | 2,000 | 423 |
| 2006-12-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-12-20 | 448 | 449 | 448 | 448 | 3,000 | 448 |
| 2006-12-19 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2006-12-18 | 441 | 450 | 440 | 450 | 6,000 | 450 |
| 2006-12-15 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2006-12-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-12-13 | 415 | 415 | 405 | 405 | 3,000 | 405 |
| 2006-12-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-12-07 | 410 | 410 | 408 | 410 | 8,000 | 410 |
| 2006-12-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-12-04 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2006-12-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-11-30 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2006-11-21 | 430 | 430 | 415 | 415 | 7,000 | 415 |
| 2006-11-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-11-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-11-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-11-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-11-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-11-08 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2006-11-07 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2006-11-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-11-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-10-31 | 495 | 505 | 495 | 505 | 3,000 | 505 |
| 2006-10-30 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2006-10-26 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2006-10-25 | 450 | 470 | 450 | 470 | 8,000 | 470 |
| 2006-10-24 | 450 | 455 | 450 | 450 | 6,000 | 450 |
| 2006-10-23 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2006-10-20 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2006-10-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-10-18 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2006-10-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-10-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-10-13 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-10-12 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2006-10-10 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 2006-10-06 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2006-10-04 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2006-09-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-09-25 | 411 | 411 | 410 | 411 | 3,000 | 411 |
| 2006-09-21 | 408 | 410 | 408 | 410 | 4,000 | 410 |
| 2006-09-19 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2006-09-15 | 420 | 420 | 410 | 420 | 3,000 | 420 |
| 2006-09-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-09-13 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2006-09-01 | 437 | 444 | 437 | 444 | 2,000 | 444 |
| 2006-08-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-08-30 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2006-08-28 | 439 | 439 | 437 | 437 | 2,000 | 437 |
| 2006-08-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2006-08-24 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2006-08-22 | 435 | 435 | 431 | 431 | 7,000 | 431 |
| 2006-08-17 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2006-08-15 | 430 | 430 | 426 | 426 | 2,000 | 426 |
| 2006-08-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-08-10 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2006-08-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2006-07-25 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-07-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-07-14 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2006-07-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-07-12 | 498 | 498 | 443 | 444 | 4,000 | 444 |
| 2006-07-11 | 497 | 499 | 497 | 498 | 9,000 | 498 |
| 2006-07-10 | 450 | 480 | 450 | 480 | 4,000 | 480 |
| 2006-07-03 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2006-06-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-06-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-06-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-06-19 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2006-06-16 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-06-14 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2006-06-13 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2006-06-12 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2006-06-09 | 417 | 417 | 410 | 410 | 4,000 | 410 |
| 2006-06-06 | 425 | 432 | 421 | 432 | 6,000 | 432 |
| 2006-06-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-06-02 | 419 | 419 | 394 | 400 | 16,000 | 400 |
| 2006-06-01 | 435 | 435 | 420 | 420 | 6,000 | 420 |
| 2006-05-31 | 450 | 450 | 435 | 435 | 6,000 | 435 |
| 2006-05-29 | 475 | 475 | 465 | 465 | 2,000 | 465 |
| 2006-05-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-05-24 | 475 | 485 | 475 | 475 | 4,000 | 475 |
| 2006-05-23 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2006-05-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-05-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-05-17 | 509 | 509 | 475 | 475 | 5,000 | 475 |
| 2006-05-16 | 500 | 500 | 475 | 475 | 4,000 | 475 |
| 2006-05-11 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-05-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2006-05-08 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2006-05-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-04-28 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-04-27 | 526 | 530 | 525 | 525 | 5,000 | 525 |
| 2006-04-26 | 545 | 545 | 535 | 535 | 2,000 | 535 |
| 2006-04-25 | 530 | 530 | 523 | 525 | 3,000 | 525 |
| 2006-04-21 | 555 | 570 | 555 | 570 | 5,000 | 570 |
| 2006-04-20 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2006-04-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-04-17 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2006-04-14 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-04-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-04-12 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-04-11 | 620 | 620 | 580 | 580 | 18,000 | 580 |
| 2006-04-10 | 560 | 595 | 560 | 595 | 16,000 | 595 |
| 2006-04-07 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 2006-04-06 | 540 | 543 | 540 | 543 | 4,000 | 543 |
| 2006-04-05 | 532 | 540 | 532 | 540 | 10,000 | 540 |
| 2006-04-04 | 545 | 545 | 523 | 527 | 15,000 | 527 |
| 2006-04-03 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2006-03-30 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-03-27 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2006-03-24 | 570 | 570 | 547 | 568 | 3,000 | 568 |
| 2006-03-23 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 2006-03-22 | 555 | 565 | 555 | 565 | 3,000 | 565 |
| 2006-03-20 | 548 | 550 | 548 | 549 | 3,000 | 549 |
| 2006-03-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-03-16 | 529 | 529 | 520 | 520 | 5,000 | 520 |
| 2006-03-15 | 530 | 534 | 530 | 534 | 2,000 | 534 |
| 2006-03-14 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2006-03-13 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2006-03-10 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2006-03-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-03-06 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 2006-03-03 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2006-03-02 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 2006-03-01 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 2006-02-28 | 550 | 550 | 520 | 520 | 4,000 | 520 |
| 2006-02-27 | 530 | 545 | 530 | 545 | 3,000 | 545 |
| 2006-02-24 | 500 | 515 | 500 | 515 | 11,000 | 515 |
| 2006-02-23 | 480 | 490 | 470 | 490 | 6,000 | 490 |
| 2006-02-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-02-21 | 468 | 481 | 467 | 480 | 11,000 | 480 |
| 2006-02-20 | 516 | 516 | 467 | 470 | 12,000 | 470 |
| 2006-02-17 | 550 | 550 | 516 | 516 | 5,000 | 516 |
| 2006-02-15 | 595 | 595 | 550 | 550 | 3,000 | 550 |
| 2006-02-14 | 572 | 585 | 562 | 585 | 16,000 | 585 |
| 2006-02-13 | 600 | 600 | 532 | 532 | 9,000 | 532 |
| 2006-02-10 | 605 | 615 | 600 | 600 | 13,000 | 600 |
| 2006-02-09 | 602 | 602 | 600 | 600 | 5,000 | 600 |
| 2006-02-08 | 617 | 617 | 615 | 615 | 2,000 | 615 |
| 2006-02-07 | 621 | 627 | 616 | 617 | 11,000 | 617 |
| 2006-02-06 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2006-02-03 | 618 | 619 | 610 | 619 | 8,000 | 619 |
| 2006-02-02 | 629 | 635 | 622 | 622 | 5,000 | 622 |
| 2006-02-01 | 625 | 639 | 622 | 639 | 6,000 | 639 |
| 2006-01-31 | 622 | 633 | 622 | 633 | 3,000 | 633 |
| 2006-01-30 | 643 | 643 | 623 | 623 | 12,000 | 623 |
| 2006-01-27 | 650 | 650 | 632 | 650 | 13,000 | 650 |
| 2006-01-26 | 650 | 660 | 650 | 660 | 9,000 | 660 |
| 2006-01-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-01-24 | 610 | 639 | 610 | 611 | 7,000 | 611 |
| 2006-01-23 | 674 | 674 | 614 | 614 | 7,000 | 614 |
| 2006-01-20 | 651 | 680 | 650 | 680 | 9,000 | 680 |
| 2006-01-19 | 600 | 655 | 580 | 641 | 23,000 | 641 |
| 2006-01-18 | 636 | 645 | 586 | 610 | 32,000 | 610 |
| 2006-01-17 | 711 | 715 | 686 | 686 | 13,000 | 686 |
| 2006-01-16 | 714 | 723 | 711 | 719 | 18,000 | 719 |
| 2006-01-13 | 714 | 715 | 708 | 711 | 20,000 | 711 |
| 2006-01-12 | 699 | 715 | 699 | 715 | 27,000 | 715 |
| 2006-01-11 | 690 | 700 | 690 | 698 | 6,000 | 698 |
| 2006-01-10 | 692 | 692 | 684 | 684 | 11,000 | 684 |
| 2006-01-06 | 703 | 703 | 698 | 698 | 9,000 | 698 |
| 2006-01-05 | 705 | 705 | 695 | 703 | 8,000 | 703 |
| 2006-01-04 | 711 | 711 | 693 | 703 | 14,000 | 703 |
分割・併合履歴 ： なし