4556 (株)カイノス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 297 | 297 | 280 | 280 | 5,000 | 280 |
| 2007-12-25 | 291 | 316 | 291 | 316 | 4,000 | 316 |
| 2007-12-21 | 316 | 317 | 315 | 316 | 15,000 | 316 |
| 2007-12-20 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-12-19 | 315 | 315 | 302 | 303 | 3,000 | 303 |
| 2007-12-18 | 300 | 303 | 300 | 303 | 9,000 | 303 |
| 2007-12-17 | 301 | 302 | 300 | 300 | 4,000 | 300 |
| 2007-12-11 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2007-12-10 | 323 | 324 | 323 | 324 | 3,000 | 324 |
| 2007-12-06 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2007-12-05 | 320 | 324 | 320 | 324 | 4,000 | 324 |
| 2007-12-04 | 300 | 320 | 300 | 315 | 6,000 | 315 |
| 2007-12-03 | 297 | 300 | 295 | 295 | 5,000 | 295 |
| 2007-11-30 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-11-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-11-27 | 292 | 295 | 292 | 292 | 4,000 | 292 |
| 2007-11-26 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2007-11-22 | 285 | 287 | 285 | 287 | 2,000 | 287 |
| 2007-11-21 | 310 | 310 | 304 | 304 | 2,000 | 304 |
| 2007-11-20 | 310 | 310 | 305 | 305 | 9,000 | 305 |
| 2007-11-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-11-12 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2007-11-09 | 331 | 331 | 329 | 330 | 7,000 | 330 |
| 2007-11-06 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-11-05 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 2007-10-25 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-10-23 | 340 | 345 | 340 | 340 | 6,000 | 340 |
| 2007-10-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-10-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-10-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-10-12 | 341 | 342 | 340 | 340 | 12,000 | 340 |
| 2007-10-10 | 338 | 340 | 338 | 338 | 7,000 | 338 |
| 2007-10-09 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-10-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-10-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-10-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-09-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-09-27 | 310 | 315 | 299 | 300 | 7,000 | 300 |
| 2007-09-26 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2007-09-21 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2007-09-20 | 304 | 305 | 303 | 305 | 5,000 | 305 |
| 2007-09-18 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2007-09-14 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-09-12 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2007-09-11 | 298 | 299 | 295 | 295 | 3,000 | 295 |
| 2007-09-10 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2007-09-05 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-09-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-08-30 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2007-08-27 | 325 | 325 | 310 | 311 | 3,000 | 311 |
| 2007-08-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-08-22 | 314 | 315 | 314 | 315 | 12,000 | 315 |
| 2007-08-21 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-08-20 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2007-08-17 | 310 | 310 | 282 | 299 | 31,000 | 299 |
| 2007-08-16 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-08-13 | 322 | 323 | 320 | 323 | 3,000 | 323 |
| 2007-08-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-08-03 | 340 | 342 | 340 | 342 | 7,000 | 342 |
| 2007-07-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-07-24 | 331 | 332 | 330 | 330 | 7,000 | 330 |
| 2007-07-23 | 344 | 345 | 334 | 336 | 13,000 | 336 |
| 2007-07-20 | 357 | 357 | 349 | 349 | 8,000 | 349 |
| 2007-07-18 | 356 | 357 | 356 | 357 | 8,000 | 357 |
| 2007-07-17 | 357 | 358 | 356 | 357 | 9,000 | 357 |
| 2007-07-12 | 357 | 358 | 357 | 358 | 6,000 | 358 |
| 2007-07-10 | 359 | 360 | 359 | 360 | 9,000 | 360 |
| 2007-07-09 | 362 | 362 | 358 | 359 | 8,000 | 359 |
| 2007-07-05 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2007-07-04 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2007-07-03 | 366 | 367 | 364 | 364 | 7,000 | 364 |
| 2007-07-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-28 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2007-06-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-25 | 361 | 361 | 360 | 361 | 8,000 | 361 |
| 2007-06-22 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2007-06-21 | 361 | 362 | 361 | 362 | 6,000 | 362 |
| 2007-06-20 | 364 | 364 | 363 | 363 | 8,000 | 363 |
| 2007-06-19 | 370 | 370 | 363 | 364 | 4,000 | 364 |
| 2007-06-18 | 370 | 370 | 367 | 370 | 6,000 | 370 |
| 2007-06-15 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-06-13 | 363 | 364 | 363 | 364 | 2,000 | 364 |
| 2007-06-12 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2007-06-11 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2007-06-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-06-01 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2007-05-31 | 356 | 362 | 356 | 358 | 4,000 | 358 |
| 2007-05-30 | 366 | 366 | 362 | 362 | 3,000 | 362 |
| 2007-05-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-05-23 | 361 | 361 | 360 | 360 | 14,000 | 360 |
| 2007-05-22 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2007-05-21 | 362 | 362 | 360 | 360 | 5,000 | 360 |
| 2007-05-18 | 365 | 365 | 359 | 360 | 15,000 | 360 |
| 2007-05-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-05-15 | 374 | 375 | 374 | 375 | 4,000 | 375 |
| 2007-05-14 | 369 | 375 | 369 | 375 | 10,000 | 375 |
| 2007-05-11 | 375 | 376 | 375 | 375 | 4,000 | 375 |
| 2007-05-10 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2007-05-09 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2007-05-07 | 399 | 399 | 390 | 395 | 4,000 | 395 |
| 2007-05-01 | 405 | 405 | 399 | 400 | 4,000 | 400 |
| 2007-04-26 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2007-04-25 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2007-04-24 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 2007-04-20 | 381 | 382 | 369 | 370 | 13,000 | 370 |
| 2007-04-19 | 389 | 389 | 385 | 385 | 7,000 | 385 |
| 2007-04-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2007-04-17 | 390 | 391 | 385 | 385 | 6,000 | 385 |
| 2007-04-13 | 410 | 410 | 390 | 390 | 4,000 | 390 |
| 2007-04-10 | 399 | 400 | 390 | 393 | 8,000 | 393 |
| 2007-04-05 | 392 | 400 | 391 | 400 | 11,000 | 400 |
| 2007-04-04 | 392 | 393 | 392 | 393 | 6,000 | 393 |
| 2007-04-03 | 397 | 398 | 396 | 396 | 6,000 | 396 |
| 2007-03-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-03-29 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2007-03-26 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-03-22 | 414 | 415 | 412 | 412 | 7,000 | 412 |
| 2007-03-20 | 410 | 412 | 408 | 412 | 9,000 | 412 |
| 2007-03-19 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2007-03-16 | 411 | 411 | 404 | 404 | 3,000 | 404 |
| 2007-03-14 | 402 | 402 | 396 | 396 | 3,000 | 396 |
| 2007-03-13 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-03-12 | 402 | 405 | 402 | 405 | 6,000 | 405 |
| 2007-03-08 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-03-07 | 410 | 410 | 394 | 394 | 8,000 | 394 |
| 2007-03-05 | 403 | 403 | 399 | 399 | 3,000 | 399 |
| 2007-03-01 | 405 | 406 | 405 | 405 | 4,000 | 405 |
| 2007-02-28 | 418 | 418 | 401 | 401 | 4,000 | 401 |
| 2007-02-27 | 420 | 420 | 418 | 418 | 8,000 | 418 |
| 2007-02-26 | 421 | 422 | 418 | 418 | 7,000 | 418 |
| 2007-02-23 | 420 | 420 | 419 | 420 | 5,000 | 420 |
| 2007-02-22 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-02-21 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-02-20 | 410 | 413 | 410 | 413 | 14,000 | 413 |
| 2007-02-19 | 409 | 410 | 406 | 408 | 5,000 | 408 |
| 2007-02-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2007-02-15 | 412 | 414 | 411 | 411 | 9,000 | 411 |
| 2007-02-14 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 2007-02-13 | 415 | 415 | 412 | 413 | 3,000 | 413 |
| 2007-02-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2007-02-08 | 425 | 425 | 420 | 420 | 17,000 | 420 |
| 2007-02-07 | 425 | 426 | 425 | 425 | 7,000 | 425 |
| 2007-02-06 | 426 | 428 | 426 | 428 | 6,000 | 428 |
| 2007-02-05 | 422 | 426 | 422 | 426 | 9,000 | 426 |
| 2007-02-02 | 425 | 425 | 422 | 422 | 3,000 | 422 |
| 2007-02-01 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-01-31 | 430 | 430 | 423 | 423 | 5,000 | 423 |
| 2007-01-30 | 422 | 426 | 421 | 425 | 13,000 | 425 |
| 2007-01-29 | 425 | 426 | 420 | 424 | 15,000 | 424 |
| 2007-01-26 | 434 | 434 | 427 | 427 | 3,000 | 427 |
| 2007-01-25 | 431 | 433 | 431 | 433 | 5,000 | 433 |
| 2007-01-24 | 465 | 466 | 420 | 440 | 30,000 | 440 |
| 2007-01-23 | 455 | 465 | 455 | 465 | 11,000 | 465 |
| 2007-01-22 | 455 | 455 | 454 | 455 | 5,000 | 455 |
| 2007-01-19 | 457 | 458 | 450 | 454 | 6,000 | 454 |
| 2007-01-18 | 471 | 471 | 457 | 458 | 3,000 | 458 |
| 2007-01-17 | 457 | 460 | 457 | 460 | 5,000 | 460 |
| 2007-01-16 | 475 | 475 | 450 | 457 | 17,000 | 457 |
| 2007-01-15 | 502 | 505 | 461 | 461 | 21,000 | 461 |
| 2007-01-12 | 540 | 540 | 505 | 505 | 22,000 | 505 |
| 2007-01-11 | 517 | 538 | 517 | 538 | 8,000 | 538 |
| 2007-01-10 | 622 | 622 | 517 | 517 | 130,000 | 517 |
| 2007-01-09 | 602 | 602 | 602 | 602 | 73,000 | 602 |
| 2007-01-05 | 502 | 502 | 502 | 502 | 4,000 | 502 |
分割・併合履歴 ： なし