4556 (株)カイノス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 315 | 320 | 311 | 312 | 8,000 | 312 |
| 2009-12-29 | 318 | 318 | 306 | 311 | 12,000 | 311 |
| 2009-12-28 | 311 | 318 | 308 | 318 | 7,000 | 318 |
| 2009-12-25 | 324 | 324 | 312 | 312 | 7,000 | 312 |
| 2009-12-24 | 333 | 333 | 319 | 324 | 7,000 | 324 |
| 2009-12-22 | 330 | 335 | 316 | 323 | 13,000 | 323 |
| 2009-12-21 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2009-12-18 | 320 | 348 | 320 | 340 | 18,000 | 340 |
| 2009-12-17 | 316 | 320 | 316 | 320 | 2,000 | 320 |
| 2009-12-15 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2009-12-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-12-11 | 318 | 318 | 310 | 313 | 9,000 | 313 |
| 2009-12-10 | 335 | 335 | 318 | 318 | 7,000 | 318 |
| 2009-12-09 | 327 | 332 | 327 | 332 | 3,000 | 332 |
| 2009-12-08 | 354 | 354 | 345 | 345 | 9,000 | 345 |
| 2009-12-07 | 325 | 350 | 325 | 350 | 16,000 | 350 |
| 2009-12-04 | 326 | 326 | 310 | 310 | 11,000 | 310 |
| 2009-12-03 | 330 | 330 | 320 | 321 | 5,000 | 321 |
| 2009-12-02 | 340 | 340 | 339 | 339 | 2,000 | 339 |
| 2009-12-01 | 310 | 325 | 310 | 325 | 5,000 | 325 |
| 2009-11-30 | 318 | 322 | 306 | 310 | 12,000 | 310 |
| 2009-11-27 | 320 | 320 | 316 | 318 | 4,000 | 318 |
| 2009-11-26 | 330 | 338 | 323 | 338 | 12,000 | 338 |
| 2009-11-25 | 325 | 355 | 325 | 355 | 21,000 | 355 |
| 2009-11-24 | 365 | 365 | 330 | 330 | 23,000 | 330 |
| 2009-11-20 | 320 | 350 | 320 | 345 | 14,000 | 345 |
| 2009-11-19 | 335 | 335 | 288 | 305 | 36,000 | 305 |
| 2009-11-18 | 330 | 358 | 325 | 327 | 22,000 | 327 |
| 2009-11-17 | 383 | 383 | 340 | 350 | 14,000 | 350 |
| 2009-11-16 | 405 | 405 | 389 | 389 | 13,000 | 389 |
| 2009-11-13 | 420 | 420 | 405 | 415 | 11,000 | 415 |
| 2009-11-12 | 425 | 425 | 410 | 415 | 19,000 | 415 |
| 2009-11-11 | 405 | 408 | 390 | 405 | 19,000 | 405 |
| 2009-11-10 | 425 | 428 | 409 | 411 | 35,000 | 411 |
| 2009-11-09 | 460 | 460 | 438 | 438 | 9,000 | 438 |
| 2009-11-06 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 2009-11-05 | 482 | 485 | 470 | 470 | 12,000 | 470 |
| 2009-11-04 | 462 | 472 | 462 | 472 | 3,000 | 472 |
| 2009-11-02 | 480 | 480 | 452 | 467 | 48,000 | 467 |
| 2009-10-30 | 495 | 505 | 490 | 495 | 28,000 | 495 |
| 2009-10-29 | 496 | 500 | 486 | 486 | 47,000 | 486 |
| 2009-10-28 | 525 | 525 | 492 | 525 | 46,000 | 525 |
| 2009-10-27 | 545 | 545 | 507 | 525 | 39,000 | 525 |
| 2009-10-26 | 555 | 566 | 515 | 551 | 55,000 | 551 |
| 2009-10-23 | 656 | 674 | 550 | 555 | 206,000 | 555 |
| 2009-10-22 | 623 | 660 | 623 | 650 | 48,000 | 650 |
| 2009-10-21 | 648 | 648 | 610 | 622 | 55,000 | 622 |
| 2009-10-20 | 689 | 694 | 605 | 645 | 203,000 | 645 |
| 2009-10-19 | 552 | 635 | 550 | 634 | 226,000 | 634 |
| 2009-10-16 | 500 | 535 | 500 | 535 | 25,000 | 535 |
| 2009-10-15 | 503 | 510 | 493 | 505 | 13,000 | 505 |
| 2009-10-14 | 505 | 505 | 485 | 498 | 12,000 | 498 |
| 2009-10-13 | 532 | 532 | 500 | 508 | 23,000 | 508 |
| 2009-10-09 | 545 | 545 | 513 | 522 | 36,000 | 522 |
| 2009-10-08 | 490 | 545 | 490 | 518 | 58,000 | 518 |
| 2009-10-07 | 458 | 486 | 441 | 485 | 21,000 | 485 |
| 2009-10-06 | 483 | 483 | 462 | 465 | 12,000 | 465 |
| 2009-10-05 | 454 | 462 | 445 | 462 | 19,000 | 462 |
| 2009-10-02 | 466 | 480 | 456 | 461 | 53,000 | 461 |
| 2009-10-01 | 538 | 570 | 472 | 501 | 152,000 | 501 |
| 2009-09-30 | 438 | 519 | 431 | 519 | 100,000 | 519 |
| 2009-09-29 | 469 | 469 | 438 | 439 | 37,000 | 439 |
| 2009-09-28 | 468 | 468 | 441 | 450 | 70,000 | 450 |
| 2009-09-25 | 524 | 524 | 480 | 497 | 55,000 | 497 |
| 2009-09-24 | 560 | 570 | 516 | 530 | 45,000 | 530 |
| 2009-09-18 | 573 | 585 | 549 | 560 | 34,000 | 560 |
| 2009-09-17 | 629 | 629 | 588 | 600 | 49,000 | 600 |
| 2009-09-16 | 648 | 649 | 620 | 631 | 95,000 | 631 |
| 2009-09-15 | 610 | 638 | 608 | 608 | 74,000 | 608 |
| 2009-09-14 | 600 | 619 | 565 | 590 | 86,000 | 590 |
| 2009-09-11 | 671 | 671 | 583 | 615 | 146,000 | 615 |
| 2009-09-10 | 632 | 730 | 631 | 670 | 268,000 | 670 |
| 2009-09-09 | 660 | 670 | 620 | 631 | 116,000 | 631 |
| 2009-09-08 | 650 | 666 | 614 | 640 | 199,000 | 640 |
| 2009-09-07 | 716 | 716 | 645 | 675 | 219,000 | 675 |
| 2009-09-04 | 765 | 779 | 683 | 739 | 311,000 | 739 |
| 2009-09-03 | 963 | 1,010 | 763 | 775 | 585,000 | 775 |
| 2009-09-02 | 793 | 863 | 793 | 863 | 225,000 | 863 |
| 2009-09-01 | 673 | 763 | 670 | 763 | 353,000 | 763 |
| 2009-08-31 | 570 | 663 | 569 | 663 | 344,000 | 663 |
| 2009-08-28 | 545 | 590 | 530 | 563 | 145,000 | 563 |
| 2009-08-27 | 485 | 540 | 470 | 515 | 217,000 | 515 |
| 2009-08-26 | 405 | 460 | 405 | 460 | 89,000 | 460 |
| 2009-08-25 | 389 | 389 | 380 | 380 | 35,000 | 380 |
| 2009-08-24 | 415 | 423 | 384 | 401 | 54,000 | 401 |
| 2009-08-21 | 425 | 425 | 375 | 415 | 94,000 | 415 |
| 2009-08-20 | 446 | 446 | 401 | 425 | 171,000 | 425 |
| 2009-08-19 | 336 | 366 | 331 | 366 | 70,000 | 366 |
| 2009-08-18 | 273 | 298 | 273 | 286 | 50,000 | 286 |
| 2009-08-17 | 260 | 274 | 260 | 268 | 25,000 | 268 |
| 2009-08-14 | 226 | 236 | 226 | 236 | 2,000 | 236 |
| 2009-08-13 | 227 | 240 | 227 | 240 | 10,000 | 240 |
| 2009-08-11 | 223 | 228 | 223 | 228 | 2,000 | 228 |
| 2009-08-10 | 224 | 228 | 224 | 228 | 3,000 | 228 |
| 2009-08-07 | 239 | 239 | 222 | 222 | 4,000 | 222 |
| 2009-08-06 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-07-31 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-07-30 | 215 | 216 | 213 | 213 | 4,000 | 213 |
| 2009-07-27 | 220 | 220 | 210 | 210 | 2,000 | 210 |
| 2009-07-22 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-07-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-07-17 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2009-07-15 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2009-07-13 | 218 | 220 | 218 | 218 | 5,000 | 218 |
| 2009-07-10 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-07-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-07-07 | 225 | 239 | 225 | 239 | 3,000 | 239 |
| 2009-07-06 | 238 | 240 | 238 | 240 | 3,000 | 240 |
| 2009-07-03 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-07-02 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2009-07-01 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2009-06-30 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2009-06-29 | 219 | 229 | 219 | 226 | 8,000 | 226 |
| 2009-06-25 | 203 | 210 | 203 | 210 | 3,000 | 210 |
| 2009-06-24 | 205 | 205 | 203 | 203 | 2,000 | 203 |
| 2009-06-23 | 222 | 222 | 205 | 205 | 6,000 | 205 |
| 2009-06-22 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2009-06-19 | 207 | 212 | 207 | 212 | 2,000 | 212 |
| 2009-06-18 | 205 | 206 | 205 | 205 | 7,000 | 205 |
| 2009-06-17 | 235 | 235 | 201 | 204 | 15,000 | 204 |
| 2009-06-16 | 205 | 239 | 205 | 235 | 56,000 | 235 |
| 2009-06-15 | 188 | 200 | 188 | 200 | 17,000 | 200 |
| 2009-06-12 | 181 | 194 | 181 | 184 | 4,000 | 184 |
| 2009-06-11 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2009-06-10 | 178 | 178 | 175 | 175 | 2,000 | 175 |
| 2009-06-09 | 177 | 179 | 175 | 175 | 6,000 | 175 |
| 2009-06-08 | 181 | 183 | 181 | 183 | 3,000 | 183 |
| 2009-06-05 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2009-06-03 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-06-01 | 181 | 186 | 180 | 186 | 3,000 | 186 |
| 2009-05-29 | 183 | 183 | 180 | 180 | 3,000 | 180 |
| 2009-05-28 | 190 | 190 | 182 | 182 | 2,000 | 182 |
| 2009-05-27 | 202 | 202 | 190 | 190 | 10,000 | 190 |
| 2009-05-26 | 198 | 200 | 195 | 200 | 8,000 | 200 |
| 2009-05-25 | 200 | 200 | 186 | 198 | 4,000 | 198 |
| 2009-05-22 | 196 | 203 | 196 | 200 | 19,000 | 200 |
| 2009-05-21 | 176 | 191 | 176 | 191 | 3,000 | 191 |
| 2009-05-20 | 196 | 196 | 186 | 186 | 7,000 | 186 |
| 2009-05-19 | 202 | 202 | 196 | 196 | 14,000 | 196 |
| 2009-05-18 | 201 | 201 | 186 | 200 | 23,000 | 200 |
| 2009-05-15 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-05-14 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-05-13 | 185 | 188 | 173 | 174 | 6,000 | 174 |
| 2009-05-12 | 176 | 176 | 168 | 168 | 6,000 | 168 |
| 2009-05-11 | 190 | 190 | 176 | 186 | 5,000 | 186 |
| 2009-05-08 | 194 | 194 | 175 | 190 | 5,000 | 190 |
| 2009-05-07 | 205 | 205 | 170 | 187 | 14,000 | 187 |
| 2009-05-01 | 239 | 239 | 200 | 200 | 18,000 | 200 |
| 2009-04-30 | 215 | 244 | 210 | 240 | 41,000 | 240 |
| 2009-04-28 | 202 | 217 | 190 | 202 | 25,000 | 202 |
| 2009-04-27 | 185 | 189 | 180 | 185 | 31,000 | 185 |
| 2009-04-22 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-04-16 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2009-04-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-04-07 | 150 | 152 | 150 | 150 | 11,000 | 150 |
| 2009-04-02 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-04-01 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-03-31 | 146 | 149 | 146 | 149 | 2,000 | 149 |
| 2009-03-27 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-03-25 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2009-03-19 | 136 | 136 | 130 | 130 | 4,000 | 130 |
| 2009-03-03 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2009-02-25 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2009-02-24 | 133 | 133 | 132 | 132 | 2,000 | 132 |
| 2009-02-19 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-02-12 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-02-04 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-02-03 | 145 | 160 | 145 | 160 | 2,000 | 160 |
| 2009-02-02 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2009-01-28 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-01-22 | 156 | 159 | 155 | 155 | 4,000 | 155 |
| 2009-01-21 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-01-20 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-01-19 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2009-01-16 | 140 | 150 | 140 | 150 | 2,000 | 150 |
分割・併合履歴 ： なし