4556 (株)カイノス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 352 | 358 | 345 | 358 | 26,000 | 358 |
| 2012-12-27 | 388 | 388 | 340 | 357 | 98,000 | 357 |
| 2012-12-26 | 470 | 470 | 364 | 399 | 208,000 | 399 |
| 2012-12-25 | 325 | 394 | 325 | 394 | 88,000 | 394 |
| 2012-12-21 | 314 | 316 | 312 | 314 | 10,000 | 314 |
| 2012-12-20 | 313 | 320 | 310 | 314 | 18,000 | 314 |
| 2012-12-19 | 307 | 311 | 304 | 311 | 14,000 | 311 |
| 2012-12-18 | 303 | 306 | 303 | 303 | 3,000 | 303 |
| 2012-12-17 | 308 | 308 | 301 | 306 | 7,000 | 306 |
| 2012-12-14 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-12-13 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2012-12-12 | 300 | 300 | 294 | 298 | 13,000 | 298 |
| 2012-12-11 | 301 | 305 | 301 | 305 | 4,000 | 305 |
| 2012-12-10 | 320 | 320 | 297 | 306 | 19,000 | 306 |
| 2012-12-07 | 327 | 327 | 319 | 320 | 7,000 | 320 |
| 2012-12-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2012-12-05 | 327 | 327 | 313 | 326 | 9,000 | 326 |
| 2012-12-04 | 308 | 321 | 308 | 321 | 12,000 | 321 |
| 2012-12-03 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-11-30 | 307 | 310 | 306 | 308 | 11,000 | 308 |
| 2012-11-29 | 322 | 322 | 307 | 310 | 23,000 | 310 |
| 2012-11-28 | 330 | 330 | 319 | 319 | 5,000 | 319 |
| 2012-11-27 | 319 | 330 | 316 | 330 | 8,000 | 330 |
| 2012-11-26 | 319 | 333 | 314 | 326 | 14,000 | 326 |
| 2012-11-22 | 320 | 328 | 315 | 319 | 19,000 | 319 |
| 2012-11-21 | 359 | 363 | 321 | 335 | 39,000 | 335 |
| 2012-11-20 | 336 | 378 | 336 | 354 | 74,000 | 354 |
| 2012-11-19 | 311 | 334 | 311 | 334 | 17,000 | 334 |
| 2012-11-16 | 318 | 318 | 303 | 310 | 15,000 | 310 |
| 2012-11-15 | 292 | 323 | 292 | 318 | 21,000 | 318 |
| 2012-11-13 | 297 | 305 | 297 | 304 | 8,000 | 304 |
| 2012-11-12 | 290 | 295 | 286 | 295 | 12,000 | 295 |
| 2012-11-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-11-08 | 289 | 289 | 283 | 283 | 6,000 | 283 |
| 2012-11-07 | 290 | 298 | 290 | 295 | 6,000 | 295 |
| 2012-11-06 | 300 | 300 | 294 | 297 | 6,000 | 297 |
| 2012-11-05 | 299 | 300 | 286 | 295 | 14,000 | 295 |
| 2012-11-02 | 285 | 291 | 281 | 290 | 8,000 | 290 |
| 2012-11-01 | 288 | 288 | 281 | 281 | 7,000 | 281 |
| 2012-10-31 | 282 | 300 | 281 | 296 | 15,000 | 296 |
| 2012-10-30 | 285 | 289 | 281 | 284 | 12,000 | 284 |
| 2012-10-29 | 286 | 290 | 285 | 290 | 4,000 | 290 |
| 2012-10-26 | 304 | 304 | 281 | 288 | 15,000 | 288 |
| 2012-10-25 | 280 | 308 | 280 | 305 | 37,000 | 305 |
| 2012-10-24 | 280 | 285 | 274 | 285 | 19,000 | 285 |
| 2012-10-23 | 293 | 299 | 279 | 286 | 24,000 | 286 |
| 2012-10-22 | 293 | 313 | 289 | 292 | 23,000 | 292 |
| 2012-10-19 | 301 | 317 | 287 | 288 | 40,000 | 288 |
| 2012-10-18 | 322 | 322 | 297 | 301 | 52,000 | 301 |
| 2012-10-17 | 425 | 425 | 315 | 322 | 217,000 | 322 |
| 2012-10-16 | 281 | 345 | 281 | 345 | 94,000 | 345 |
| 2012-10-15 | 249 | 265 | 249 | 265 | 11,000 | 265 |
| 2012-10-11 | 246 | 250 | 243 | 250 | 7,000 | 250 |
| 2012-10-10 | 259 | 259 | 248 | 248 | 2,000 | 248 |
| 2012-10-09 | 247 | 274 | 247 | 255 | 13,000 | 255 |
| 2012-10-05 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2012-10-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-10-01 | 237 | 239 | 237 | 239 | 4,000 | 239 |
| 2012-09-28 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-09-27 | 241 | 243 | 239 | 243 | 3,000 | 243 |
| 2012-09-26 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-09-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-09-20 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2012-09-19 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-09-14 | 240 | 248 | 240 | 248 | 2,000 | 248 |
| 2012-09-12 | 236 | 245 | 236 | 245 | 7,000 | 245 |
| 2012-08-31 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2012-08-30 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2012-08-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-08-23 | 259 | 259 | 258 | 258 | 6,000 | 258 |
| 2012-08-22 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2012-08-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-08-15 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-08-14 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2012-08-13 | 250 | 250 | 247 | 247 | 2,000 | 247 |
| 2012-08-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-08-09 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-07-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-07-23 | 260 | 260 | 259 | 259 | 4,000 | 259 |
| 2012-07-20 | 261 | 261 | 260 | 260 | 10,000 | 260 |
| 2012-07-19 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2012-07-17 | 260 | 260 | 258 | 258 | 2,000 | 258 |
| 2012-07-13 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2012-07-12 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2012-07-11 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2012-07-10 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2012-07-03 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2012-06-29 | 250 | 251 | 250 | 250 | 6,000 | 250 |
| 2012-06-26 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2012-06-25 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2012-06-22 | 240 | 243 | 240 | 243 | 2,000 | 243 |
| 2012-06-21 | 243 | 243 | 240 | 240 | 4,000 | 240 |
| 2012-06-18 | 243 | 243 | 238 | 238 | 3,000 | 238 |
| 2012-06-15 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-06-14 | 240 | 241 | 240 | 241 | 4,000 | 241 |
| 2012-06-13 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2012-06-08 | 238 | 238 | 235 | 235 | 2,000 | 235 |
| 2012-06-05 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-06-04 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2012-06-01 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 2012-05-31 | 231 | 235 | 231 | 235 | 8,000 | 235 |
| 2012-05-29 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2012-05-28 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-05-24 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2012-05-23 | 240 | 240 | 236 | 236 | 2,000 | 236 |
| 2012-05-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-05-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-05-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-05-15 | 245 | 245 | 232 | 240 | 14,000 | 240 |
| 2012-05-14 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2012-05-08 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2012-05-07 | 252 | 254 | 251 | 251 | 11,000 | 251 |
| 2012-04-25 | 261 | 268 | 261 | 268 | 6,000 | 268 |
| 2012-04-24 | 263 | 263 | 252 | 256 | 4,000 | 256 |
| 2012-04-23 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2012-04-20 | 266 | 274 | 266 | 267 | 7,000 | 267 |
| 2012-04-18 | 267 | 268 | 266 | 266 | 3,000 | 266 |
| 2012-04-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-04-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-04-11 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2012-04-06 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2012-04-04 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2012-04-03 | 286 | 286 | 263 | 263 | 7,000 | 263 |
| 2012-04-02 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2012-03-30 | 273 | 274 | 273 | 274 | 4,000 | 274 |
| 2012-03-28 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2012-03-27 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2012-03-26 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-03-23 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-03-22 | 268 | 270 | 268 | 268 | 13,000 | 268 |
| 2012-03-21 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2012-03-19 | 270 | 270 | 258 | 258 | 8,000 | 258 |
| 2012-03-15 | 260 | 270 | 260 | 270 | 3,000 | 270 |
| 2012-03-09 | 263 | 265 | 263 | 265 | 3,000 | 265 |
| 2012-03-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2012-03-07 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2012-03-01 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2012-02-29 | 259 | 264 | 259 | 264 | 2,000 | 264 |
| 2012-02-27 | 270 | 270 | 264 | 264 | 2,000 | 264 |
| 2012-02-24 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2012-02-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-02-22 | 261 | 270 | 261 | 270 | 10,000 | 270 |
| 2012-02-21 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-02-20 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2012-02-17 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2012-02-15 | 259 | 269 | 259 | 269 | 6,000 | 269 |
| 2012-02-14 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2012-02-13 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2012-02-10 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2012-02-09 | 265 | 265 | 264 | 264 | 3,000 | 264 |
| 2012-02-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2012-02-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2012-02-01 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 2012-01-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-01-30 | 279 | 282 | 275 | 280 | 6,000 | 280 |
| 2012-01-27 | 269 | 275 | 267 | 275 | 12,000 | 275 |
| 2012-01-26 | 263 | 268 | 263 | 268 | 13,000 | 268 |
| 2012-01-25 | 261 | 263 | 261 | 261 | 6,000 | 261 |
| 2012-01-24 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2012-01-23 | 259 | 265 | 256 | 260 | 11,000 | 260 |
| 2012-01-20 | 259 | 259 | 254 | 259 | 12,000 | 259 |
| 2012-01-19 | 250 | 254 | 250 | 254 | 5,000 | 254 |
| 2012-01-18 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2012-01-17 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2012-01-13 | 254 | 254 | 248 | 248 | 3,000 | 248 |
| 2012-01-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-01-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2012-01-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
分割・併合履歴 ： なし