4556 (株)カイノス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 164 | 170 | 164 | 165 | 3,000 | 165 |
| 2008-12-29 | 146 | 184 | 136 | 179 | 12,000 | 179 |
| 2008-12-26 | 151 | 161 | 151 | 161 | 5,000 | 161 |
| 2008-12-25 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2008-12-24 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2008-12-22 | 171 | 171 | 170 | 171 | 6,000 | 171 |
| 2008-12-19 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2008-12-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-12-17 | 148 | 148 | 145 | 145 | 3,000 | 145 |
| 2008-12-15 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-12-12 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-12-03 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2008-11-21 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2008-11-20 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-11-17 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-11-14 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2008-11-13 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2008-11-06 | 121 | 121 | 116 | 116 | 3,000 | 116 |
| 2008-11-05 | 127 | 128 | 121 | 128 | 5,000 | 128 |
| 2008-11-04 | 120 | 127 | 120 | 122 | 7,000 | 122 |
| 2008-10-31 | 132 | 132 | 130 | 130 | 2,000 | 130 |
| 2008-10-30 | 125 | 131 | 125 | 131 | 6,000 | 131 |
| 2008-10-29 | 113 | 123 | 113 | 123 | 2,000 | 123 |
| 2008-10-27 | 126 | 129 | 126 | 129 | 3,000 | 129 |
| 2008-10-24 | 109 | 126 | 107 | 126 | 7,000 | 126 |
| 2008-10-23 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2008-10-21 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2008-10-20 | 105 | 106 | 101 | 106 | 22,000 | 106 |
| 2008-10-17 | 105 | 106 | 105 | 106 | 7,000 | 106 |
| 2008-10-16 | 107 | 110 | 103 | 110 | 5,000 | 110 |
| 2008-10-15 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2008-10-14 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-10-10 | 99 | 102 | 99 | 102 | 8,000 | 102 |
| 2008-10-09 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2008-10-08 | 110 | 110 | 101 | 101 | 10,000 | 101 |
| 2008-10-07 | 114 | 114 | 109 | 109 | 4,000 | 109 |
| 2008-10-06 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2008-10-02 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2008-09-22 | 150 | 150 | 149 | 149 | 14,000 | 149 |
| 2008-09-19 | 142 | 149 | 142 | 149 | 5,000 | 149 |
| 2008-09-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-09-17 | 140 | 140 | 135 | 140 | 4,000 | 140 |
| 2008-09-16 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-09-11 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-09-10 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-09-09 | 150 | 150 | 141 | 141 | 4,000 | 141 |
| 2008-09-05 | 140 | 150 | 140 | 150 | 4,000 | 150 |
| 2008-09-04 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-09-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-09-01 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-08-29 | 160 | 160 | 158 | 158 | 2,000 | 158 |
| 2008-08-27 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-08-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-08-18 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-08-14 | 165 | 165 | 160 | 160 | 7,000 | 160 |
| 2008-08-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-08-12 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-08-08 | 182 | 182 | 180 | 180 | 3,000 | 180 |
| 2008-08-07 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-08-04 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2008-08-01 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-07-24 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-07-23 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2008-07-17 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2008-07-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-07-14 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2008-07-11 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2008-07-10 | 186 | 186 | 182 | 182 | 4,000 | 182 |
| 2008-07-09 | 189 | 189 | 187 | 187 | 4,000 | 187 |
| 2008-07-08 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-07-07 | 195 | 195 | 191 | 191 | 4,000 | 191 |
| 2008-07-04 | 193 | 193 | 192 | 192 | 4,000 | 192 |
| 2008-07-03 | 192 | 195 | 192 | 195 | 3,000 | 195 |
| 2008-07-02 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2008-07-01 | 196 | 196 | 192 | 192 | 9,000 | 192 |
| 2008-06-30 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-06-27 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2008-06-26 | 233 | 233 | 198 | 208 | 3,000 | 208 |
| 2008-06-24 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2008-06-20 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2008-06-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-06-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-06-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-06-09 | 200 | 209 | 200 | 209 | 3,000 | 209 |
| 2008-06-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-05-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-05-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-05-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-05-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-05-26 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 2008-05-23 | 234 | 234 | 234 | 234 | 11,000 | 234 |
| 2008-05-21 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2008-05-20 | 199 | 199 | 181 | 181 | 8,000 | 181 |
| 2008-05-15 | 195 | 199 | 195 | 199 | 2,000 | 199 |
| 2008-05-14 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-05-12 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2008-05-08 | 200 | 210 | 200 | 210 | 6,000 | 210 |
| 2008-05-02 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2008-04-24 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-04-22 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2008-04-21 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2008-04-18 | 187 | 189 | 187 | 189 | 2,000 | 189 |
| 2008-04-16 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2008-04-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-04-04 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-04-01 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2008-03-24 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2008-03-17 | 180 | 180 | 179 | 179 | 6,000 | 179 |
| 2008-03-14 | 182 | 183 | 179 | 180 | 7,000 | 180 |
| 2008-03-13 | 186 | 187 | 186 | 187 | 2,000 | 187 |
| 2008-03-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-03-10 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 2008-03-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-03-05 | 190 | 190 | 189 | 190 | 6,000 | 190 |
| 2008-03-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-03-03 | 190 | 190 | 188 | 188 | 6,000 | 188 |
| 2008-02-29 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 2008-02-27 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2008-02-26 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2008-02-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-02-22 | 189 | 190 | 189 | 189 | 14,000 | 189 |
| 2008-02-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-02-19 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2008-02-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-02-15 | 186 | 187 | 184 | 185 | 5,000 | 185 |
| 2008-02-14 | 195 | 195 | 189 | 190 | 11,000 | 190 |
| 2008-02-12 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2008-02-07 | 189 | 190 | 188 | 189 | 4,000 | 189 |
| 2008-02-06 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-02-05 | 195 | 195 | 194 | 195 | 11,000 | 195 |
| 2008-02-04 | 194 | 195 | 194 | 195 | 5,000 | 195 |
| 2008-02-01 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2008-01-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-01-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-01-29 | 192 | 193 | 192 | 192 | 10,000 | 192 |
| 2008-01-28 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2008-01-25 | 200 | 201 | 195 | 196 | 15,000 | 196 |
| 2008-01-24 | 201 | 201 | 189 | 195 | 11,000 | 195 |
| 2008-01-23 | 198 | 201 | 186 | 199 | 45,000 | 199 |
| 2008-01-22 | 238 | 238 | 168 | 185 | 131,000 | 185 |
| 2008-01-21 | 274 | 275 | 274 | 275 | 7,000 | 275 |
| 2008-01-11 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2008-01-09 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2008-01-08 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2008-01-07 | 281 | 281 | 275 | 275 | 6,000 | 275 |
| 2008-01-04 | 280 | 285 | 280 | 281 | 5,000 | 281 |
分割・併合履歴 ： なし