1. HOME >
  2. 株価時系列 >
  3. 4556 >
  4. 2011年

4556 (株)カイノス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302522522522522,000252
2011-12-292572592512546,000254
2011-12-282572572572571,000257
2011-12-272562562442495,000249
2011-12-222552632552632,000263
2011-12-212472552472552,000255
2011-12-202592592552555,000255
2011-12-192502592502596,000259
2011-12-162452452432432,000243
2011-12-152532532532531,000253
2011-12-122582582582581,000258
2011-12-082512512512512,000251
2011-12-0725925924325115,000251
2011-12-062582582512515,000251
2011-12-052582582582581,000258
2011-12-022512512502502,000250
2011-12-012432512432512,000251
2011-11-302362432352435,000243
2011-11-282402402402401,000240
2011-11-242452452402402,000240
2011-11-222472472472472,000247
2011-11-182502502472472,000247
2011-11-152502502502501,000250
2011-11-112542552472473,000247
2011-11-102572572552552,000255
2011-11-092592592592592,000259
2011-11-082572572572571,000257
2011-11-072572572572571,000257
2011-10-312652652652651,000265
2011-10-202522522522524,000252
2011-10-192522522522521,000252
2011-10-112552552552551,000255
2011-10-032652652502583,000258
2011-09-302612622612622,000262
2011-09-292372402372402,000240
2011-09-282202372202372,000237
2011-09-262402442402442,000244
2011-09-212692692682684,000268
2011-09-202682682682681,000268
2011-09-162682682682682,000268
2011-09-152652652652652,000265
2011-09-142672672622625,000262
2011-09-092602602602601,000260
2011-09-082682682682681,000268
2011-09-052692692692692,000269
2011-09-022672672672676,000267
2011-09-012632682602607,000260
2011-08-312502572502579,000257
2011-08-302452502452503,000250
2011-08-262452452452451,000245
2011-08-252422422422424,000242
2011-08-232492492492491,000249
2011-08-222442442442442,000244
2011-08-192522522442444,000244
2011-08-122532532532531,000253
2011-08-112452532452532,000253
2011-08-102502502502501,000250
2011-08-092362452362453,000245
2011-08-052412412412415,000241
2011-08-042642642642641,000264
2011-08-032642642642641,000264
2011-08-012582582582581,000258
2011-07-282582582582581,000258
2011-07-272642642632638,000263
2011-07-262642642642642,000264
2011-07-222632702632705,000270
2011-07-202702702702702,000270
2011-07-152702702702702,000270
2011-07-142742742632635,000263
2011-07-132662742662743,000274
2011-07-112642642622643,000264
2011-07-062722722722722,000272
2011-07-052722722722721,000272
2011-07-042722722722721,000272
2011-07-012722722722723,000272
2011-06-292732732732732,000273
2011-06-282602602602603,000260
2011-06-272702702702704,000270
2011-06-242552552552551,000255
2011-06-232552552552552,000255
2011-06-222552552552551,000255
2011-06-2025126525125112,000251
2011-06-172532532512512,000251
2011-06-162562562562561,000256
2011-06-132622622622622,000262
2011-06-072572622572624,000262
2011-06-062632652632652,000265
2011-06-032652652652651,000265
2011-06-022652652632635,000263
2011-06-012722722722722,000272
2011-05-302802802802801,000280
2011-05-262632682632683,000268
2011-05-242792792792792,000279
2011-05-232802802802801,000280
2011-05-172652652652651,000265
2011-05-162652652652652,000265
2011-05-132652652652655,000265
2011-05-1226827626826810,000268
2011-05-112682682682684,000268
2011-05-102702732672678,000267
2011-05-0927027426226219,000262
2011-05-062602602602605,000260
2011-05-022652652602605,000260
2011-04-282602602602602,000260
2011-04-272552552552551,000255
2011-04-262572572522522,000252
2011-04-2525028025026540,000265
2011-04-222602602522555,000255
2011-04-212602602602602,000260
2011-04-202542552542553,000255
2011-04-182502522502524,000252
2011-04-152502502502501,000250
2011-04-142502502502503,000250
2011-04-132452452452451,000245
2011-04-112452452452451,000245
2011-04-072402402402401,000240
2011-04-062462462402408,000240
2011-04-052432432432432,000243
2011-04-012502522502509,000250
2011-03-312552552552555,000255
2011-03-292422562402564,000256
2011-03-282522522492498,000249
2011-03-242482572432578,000257
2011-03-232592592592593,000259
2011-03-222622622602602,000260
2011-03-182292302292307,000230
2011-03-1720822320821015,000210
2011-03-1619223019220016,000200
2011-03-1523223220020025,000200
2011-03-1428528521824014,000240
2011-03-103033032972975,000297
2011-03-092992992992991,000299
2011-03-083023023023021,000302
2011-03-043053052992994,000299
2011-03-012963032963033,000303
2011-02-283003002962962,000296
2011-02-253003003003001,000300
2011-02-2430030029629718,000297
2011-02-233003003003004,000300
2011-02-223043063033063,000306
2011-02-213173173063065,000306
2011-02-183103103103101,000310
2011-02-173063103053106,000310
2011-02-1631031031031010,000310
2011-02-153113113113112,000311
2011-02-1430232530231413,000314
2011-02-103103103103102,000310
2011-02-093083083083081,000308
2011-02-083103103103102,000310
2011-02-073143153103155,000315
2011-02-043163163163161,000316
2011-02-033163163133136,000313
2011-02-023153193153183,000318
2011-02-013203203143146,000314
2011-01-313243243123154,000315
2011-01-283303303213259,000325
2011-01-2733834431532952,000329
2011-01-2632532832432820,000328
2011-01-2532833332832819,000328
2011-01-2431532531532112,000321
2011-01-213143143103116,000311
2011-01-203173173153154,000315
2011-01-193173173173174,000317
2011-01-1832232231632011,000320
2011-01-173143203123179,000317
2011-01-143233233203203,000320
2011-01-133183203183203,000320
2011-01-1232932932032012,000320
2011-01-1134934932732741,000327
2011-01-0730533330233351,000333
2011-01-0631131130030217,000302
2011-01-053103103103101,000310
2011-01-043113113073108,000310

分割・併合履歴 ： なし