4556 (株)カイノス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-12-29 | 314 | 317 | 314 | 316 | 4,000 | 316 |
| 2010-12-28 | 309 | 314 | 309 | 314 | 4,000 | 314 |
| 2010-12-27 | 310 | 325 | 310 | 325 | 2,000 | 325 |
| 2010-12-24 | 338 | 338 | 316 | 330 | 19,000 | 330 |
| 2010-12-22 | 320 | 335 | 320 | 333 | 41,000 | 333 |
| 2010-12-21 | 298 | 308 | 298 | 308 | 6,000 | 308 |
| 2010-12-20 | 310 | 314 | 300 | 300 | 9,000 | 300 |
| 2010-12-17 | 298 | 305 | 292 | 300 | 15,000 | 300 |
| 2010-12-15 | 285 | 299 | 285 | 299 | 6,000 | 299 |
| 2010-12-14 | 288 | 288 | 287 | 287 | 5,000 | 287 |
| 2010-12-13 | 285 | 295 | 283 | 293 | 9,000 | 293 |
| 2010-12-10 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2010-12-09 | 290 | 290 | 279 | 284 | 16,000 | 284 |
| 2010-12-08 | 295 | 296 | 289 | 289 | 7,000 | 289 |
| 2010-12-07 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 2010-12-06 | 296 | 300 | 296 | 300 | 6,000 | 300 |
| 2010-12-03 | 294 | 298 | 294 | 296 | 4,000 | 296 |
| 2010-12-02 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-12-01 | 300 | 300 | 293 | 293 | 9,000 | 293 |
| 2010-11-30 | 293 | 302 | 293 | 300 | 9,000 | 300 |
| 2010-11-29 | 283 | 293 | 283 | 287 | 6,000 | 287 |
| 2010-11-26 | 281 | 286 | 281 | 286 | 3,000 | 286 |
| 2010-11-25 | 287 | 287 | 281 | 281 | 5,000 | 281 |
| 2010-11-24 | 278 | 281 | 278 | 281 | 3,000 | 281 |
| 2010-11-22 | 285 | 287 | 282 | 287 | 3,000 | 287 |
| 2010-11-19 | 288 | 288 | 282 | 282 | 6,000 | 282 |
| 2010-11-18 | 283 | 289 | 283 | 289 | 7,000 | 289 |
| 2010-11-17 | 272 | 279 | 272 | 279 | 3,000 | 279 |
| 2010-11-16 | 275 | 275 | 274 | 275 | 5,000 | 275 |
| 2010-11-15 | 276 | 280 | 276 | 280 | 4,000 | 280 |
| 2010-11-11 | 287 | 287 | 285 | 285 | 4,000 | 285 |
| 2010-11-10 | 288 | 294 | 288 | 290 | 6,000 | 290 |
| 2010-11-09 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2010-11-08 | 290 | 295 | 288 | 288 | 3,000 | 288 |
| 2010-11-05 | 275 | 285 | 275 | 285 | 2,000 | 285 |
| 2010-11-04 | 292 | 292 | 272 | 275 | 5,000 | 275 |
| 2010-11-02 | 285 | 292 | 285 | 292 | 3,000 | 292 |
| 2010-10-29 | 282 | 282 | 274 | 276 | 5,000 | 276 |
| 2010-10-28 | 276 | 276 | 270 | 270 | 4,000 | 270 |
| 2010-10-27 | 285 | 298 | 276 | 276 | 11,000 | 276 |
| 2010-10-26 | 265 | 280 | 265 | 280 | 17,000 | 280 |
| 2010-10-25 | 275 | 275 | 265 | 265 | 3,000 | 265 |
| 2010-10-21 | 268 | 269 | 268 | 269 | 2,000 | 269 |
| 2010-10-20 | 273 | 273 | 265 | 265 | 4,000 | 265 |
| 2010-10-19 | 266 | 273 | 266 | 273 | 6,000 | 273 |
| 2010-10-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-10-15 | 275 | 275 | 267 | 274 | 6,000 | 274 |
| 2010-10-14 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2010-10-12 | 262 | 285 | 262 | 285 | 8,000 | 285 |
| 2010-10-08 | 270 | 270 | 260 | 260 | 10,000 | 260 |
| 2010-10-07 | 270 | 283 | 270 | 282 | 6,000 | 282 |
| 2010-10-06 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2010-10-04 | 266 | 270 | 262 | 262 | 8,000 | 262 |
| 2010-10-01 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2010-09-30 | 285 | 285 | 273 | 273 | 4,000 | 273 |
| 2010-09-29 | 274 | 280 | 274 | 280 | 4,000 | 280 |
| 2010-09-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-09-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-09-24 | 295 | 295 | 280 | 280 | 3,000 | 280 |
| 2010-09-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-09-21 | 295 | 298 | 295 | 298 | 6,000 | 298 |
| 2010-09-17 | 291 | 296 | 290 | 295 | 5,000 | 295 |
| 2010-09-16 | 300 | 300 | 275 | 291 | 12,000 | 291 |
| 2010-09-15 | 274 | 292 | 274 | 287 | 7,000 | 287 |
| 2010-09-14 | 302 | 302 | 290 | 290 | 4,000 | 290 |
| 2010-09-13 | 326 | 372 | 320 | 320 | 63,000 | 320 |
| 2010-09-10 | 275 | 300 | 275 | 296 | 15,000 | 296 |
| 2010-09-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-09-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-09-07 | 268 | 274 | 268 | 274 | 3,000 | 274 |
| 2010-09-02 | 247 | 247 | 246 | 246 | 3,000 | 246 |
| 2010-08-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-08-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-08-26 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2010-08-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-08-16 | 240 | 240 | 232 | 232 | 3,000 | 232 |
| 2010-08-13 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2010-08-12 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-08-04 | 245 | 253 | 243 | 243 | 3,000 | 243 |
| 2010-07-30 | 242 | 243 | 242 | 243 | 4,000 | 243 |
| 2010-07-28 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2010-07-26 | 258 | 258 | 257 | 257 | 6,000 | 257 |
| 2010-07-23 | 257 | 259 | 257 | 259 | 6,000 | 259 |
| 2010-07-22 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2010-07-21 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-07-20 | 263 | 267 | 263 | 267 | 4,000 | 267 |
| 2010-07-15 | 260 | 263 | 260 | 263 | 7,000 | 263 |
| 2010-07-14 | 266 | 266 | 263 | 263 | 2,000 | 263 |
| 2010-07-13 | 265 | 267 | 265 | 267 | 2,000 | 267 |
| 2010-07-12 | 262 | 262 | 259 | 259 | 10,000 | 259 |
| 2010-07-09 | 265 | 265 | 262 | 262 | 2,000 | 262 |
| 2010-07-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2010-07-06 | 266 | 267 | 265 | 265 | 9,000 | 265 |
| 2010-07-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-07-02 | 260 | 260 | 259 | 259 | 2,000 | 259 |
| 2010-07-01 | 265 | 272 | 251 | 260 | 16,000 | 260 |
| 2010-06-30 | 271 | 275 | 266 | 266 | 8,000 | 266 |
| 2010-06-28 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-06-25 | 282 | 282 | 275 | 275 | 6,000 | 275 |
| 2010-06-23 | 281 | 298 | 281 | 298 | 7,000 | 298 |
| 2010-06-22 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2010-06-17 | 270 | 275 | 270 | 273 | 6,000 | 273 |
| 2010-06-16 | 288 | 288 | 269 | 269 | 7,000 | 269 |
| 2010-06-15 | 277 | 280 | 277 | 280 | 2,000 | 280 |
| 2010-06-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-06-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2010-06-09 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2010-06-08 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2010-06-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-06-03 | 285 | 290 | 275 | 290 | 10,000 | 290 |
| 2010-06-02 | 293 | 293 | 287 | 290 | 3,000 | 290 |
| 2010-06-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-05-31 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2010-05-28 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2010-05-27 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 2010-05-26 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-05-25 | 292 | 292 | 290 | 290 | 4,000 | 290 |
| 2010-05-24 | 283 | 290 | 283 | 290 | 8,000 | 290 |
| 2010-05-21 | 287 | 290 | 278 | 288 | 8,000 | 288 |
| 2010-05-20 | 295 | 295 | 287 | 287 | 4,000 | 287 |
| 2010-05-19 | 285 | 288 | 275 | 285 | 19,000 | 285 |
| 2010-05-18 | 296 | 297 | 295 | 295 | 6,000 | 295 |
| 2010-05-17 | 312 | 312 | 300 | 302 | 14,000 | 302 |
| 2010-05-14 | 323 | 323 | 317 | 317 | 2,000 | 317 |
| 2010-05-13 | 310 | 320 | 309 | 320 | 15,000 | 320 |
| 2010-05-12 | 331 | 331 | 313 | 313 | 22,000 | 313 |
| 2010-05-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-05-10 | 343 | 343 | 330 | 330 | 8,000 | 330 |
| 2010-05-07 | 355 | 365 | 350 | 351 | 21,000 | 351 |
| 2010-05-06 | 368 | 390 | 368 | 378 | 14,000 | 378 |
| 2010-04-30 | 375 | 410 | 374 | 387 | 34,000 | 387 |
| 2010-04-28 | 370 | 389 | 346 | 375 | 46,000 | 375 |
| 2010-04-27 | 335 | 406 | 335 | 369 | 126,000 | 369 |
| 2010-04-26 | 322 | 336 | 322 | 335 | 14,000 | 335 |
| 2010-04-23 | 320 | 321 | 315 | 316 | 11,000 | 316 |
| 2010-04-22 | 322 | 322 | 315 | 315 | 8,000 | 315 |
| 2010-04-21 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2010-04-20 | 327 | 327 | 320 | 320 | 6,000 | 320 |
| 2010-04-19 | 331 | 331 | 319 | 319 | 7,000 | 319 |
| 2010-04-16 | 343 | 343 | 337 | 337 | 6,000 | 337 |
| 2010-04-14 | 342 | 343 | 337 | 337 | 5,000 | 337 |
| 2010-04-13 | 328 | 336 | 328 | 334 | 11,000 | 334 |
| 2010-04-12 | 312 | 328 | 312 | 328 | 13,000 | 328 |
| 2010-04-09 | 311 | 313 | 309 | 309 | 7,000 | 309 |
| 2010-04-08 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2010-04-07 | 312 | 314 | 308 | 314 | 3,000 | 314 |
| 2010-04-06 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2010-04-05 | 310 | 310 | 308 | 308 | 4,000 | 308 |
| 2010-04-02 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-04-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-03-31 | 321 | 321 | 315 | 315 | 10,000 | 315 |
| 2010-03-30 | 303 | 322 | 303 | 321 | 40,000 | 321 |
| 2010-03-29 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-03-26 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2010-03-25 | 303 | 308 | 303 | 308 | 11,000 | 308 |
| 2010-03-24 | 303 | 303 | 301 | 303 | 5,000 | 303 |
| 2010-03-23 | 306 | 306 | 303 | 303 | 5,000 | 303 |
| 2010-03-19 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2010-03-18 | 305 | 305 | 303 | 303 | 3,000 | 303 |
| 2010-03-17 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2010-03-16 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 2010-03-15 | 305 | 313 | 301 | 313 | 4,000 | 313 |
| 2010-03-12 | 300 | 300 | 296 | 300 | 12,000 | 300 |
| 2010-03-11 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 2010-03-10 | 295 | 297 | 295 | 297 | 3,000 | 297 |
| 2010-03-09 | 295 | 295 | 294 | 294 | 4,000 | 294 |
| 2010-03-08 | 292 | 298 | 292 | 295 | 6,000 | 295 |
| 2010-03-05 | 294 | 294 | 292 | 292 | 3,000 | 292 |
| 2010-03-04 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2010-03-03 | 303 | 303 | 295 | 295 | 10,000 | 295 |
| 2010-03-02 | 312 | 312 | 300 | 300 | 3,000 | 300 |
| 2010-03-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2010-02-26 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-02-22 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2010-02-19 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2010-02-18 | 307 | 309 | 307 | 309 | 3,000 | 309 |
| 2010-02-17 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 2010-02-16 | 297 | 297 | 282 | 284 | 5,000 | 284 |
| 2010-02-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-02-12 | 305 | 305 | 301 | 301 | 10,000 | 301 |
| 2010-02-10 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-02-09 | 308 | 308 | 303 | 303 | 4,000 | 303 |
| 2010-02-08 | 308 | 310 | 308 | 310 | 3,000 | 310 |
| 2010-02-05 | 302 | 308 | 300 | 308 | 14,000 | 308 |
| 2010-02-04 | 320 | 320 | 301 | 313 | 27,000 | 313 |
| 2010-02-03 | 320 | 322 | 315 | 322 | 9,000 | 322 |
| 2010-02-02 | 338 | 338 | 321 | 321 | 7,000 | 321 |
| 2010-02-01 | 326 | 330 | 323 | 323 | 3,000 | 323 |
| 2010-01-29 | 348 | 350 | 338 | 340 | 24,000 | 340 |
| 2010-01-28 | 325 | 358 | 320 | 345 | 61,000 | 345 |
| 2010-01-27 | 320 | 321 | 314 | 321 | 5,000 | 321 |
| 2010-01-26 | 328 | 333 | 320 | 320 | 22,000 | 320 |
| 2010-01-25 | 342 | 342 | 331 | 331 | 2,000 | 331 |
| 2010-01-22 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2010-01-21 | 352 | 353 | 348 | 348 | 10,000 | 348 |
| 2010-01-20 | 335 | 343 | 335 | 343 | 4,000 | 343 |
| 2010-01-19 | 324 | 330 | 324 | 330 | 5,000 | 330 |
| 2010-01-18 | 339 | 339 | 323 | 328 | 10,000 | 328 |
| 2010-01-15 | 339 | 340 | 338 | 340 | 7,000 | 340 |
| 2010-01-14 | 350 | 350 | 330 | 332 | 17,000 | 332 |
| 2010-01-13 | 370 | 370 | 353 | 359 | 12,000 | 359 |
| 2010-01-12 | 386 | 390 | 373 | 374 | 27,000 | 374 |
| 2010-01-08 | 356 | 390 | 351 | 370 | 38,000 | 370 |
| 2010-01-07 | 335 | 355 | 335 | 345 | 26,000 | 345 |
| 2010-01-06 | 325 | 333 | 324 | 333 | 8,000 | 333 |
| 2010-01-05 | 320 | 325 | 320 | 320 | 6,000 | 320 |
分割・併合履歴 ： なし
