4556 (株)カイノス の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 586 | 610 | 583 | 600 | 31,000 | 600 |
2013-12-27 | 579 | 589 | 576 | 576 | 5,000 | 576 |
2013-12-26 | 569 | 579 | 560 | 579 | 16,000 | 579 |
2013-12-25 | 556 | 568 | 556 | 563 | 9,000 | 563 |
2013-12-24 | 577 | 577 | 565 | 565 | 18,000 | 565 |
2013-12-20 | 575 | 581 | 575 | 577 | 11,000 | 577 |
2013-12-19 | 579 | 587 | 576 | 577 | 14,000 | 577 |
2013-12-18 | 584 | 584 | 571 | 579 | 12,000 | 579 |
2013-12-17 | 566 | 583 | 561 | 579 | 17,000 | 579 |
2013-12-16 | 595 | 595 | 568 | 568 | 34,000 | 568 |
2013-12-13 | 595 | 598 | 591 | 598 | 33,000 | 598 |
2013-12-12 | 601 | 606 | 584 | 595 | 12,000 | 595 |
2013-12-11 | 605 | 605 | 602 | 602 | 15,000 | 602 |
2013-12-10 | 605 | 607 | 605 | 605 | 9,000 | 605 |
2013-12-09 | 609 | 609 | 603 | 603 | 13,000 | 603 |
2013-12-06 | 606 | 606 | 600 | 600 | 6,000 | 600 |
2013-12-05 | 610 | 617 | 601 | 602 | 23,000 | 602 |
2013-12-04 | 614 | 615 | 606 | 608 | 12,000 | 608 |
2013-12-03 | 597 | 630 | 594 | 614 | 95,000 | 614 |
2013-12-02 | 599 | 599 | 593 | 593 | 18,000 | 593 |
2013-11-29 | 591 | 597 | 587 | 587 | 23,000 | 587 |
2013-11-28 | 599 | 600 | 593 | 593 | 7,000 | 593 |
2013-11-27 | 595 | 598 | 590 | 590 | 9,000 | 590 |
2013-11-26 | 581 | 590 | 580 | 587 | 22,000 | 587 |
2013-11-25 | 595 | 595 | 591 | 591 | 20,000 | 591 |
2013-11-22 | 577 | 585 | 577 | 583 | 10,000 | 583 |
2013-11-21 | 579 | 579 | 575 | 575 | 7,000 | 575 |
2013-11-20 | 576 | 577 | 570 | 570 | 16,000 | 570 |
2013-11-19 | 578 | 578 | 572 | 573 | 8,000 | 573 |
2013-11-18 | 585 | 589 | 576 | 578 | 18,000 | 578 |
2013-11-15 | 561 | 576 | 561 | 576 | 17,000 | 576 |
2013-11-14 | 561 | 571 | 561 | 561 | 26,000 | 561 |
2013-11-13 | 561 | 563 | 557 | 557 | 7,000 | 557 |
2013-11-12 | 558 | 558 | 551 | 558 | 7,000 | 558 |
2013-11-11 | 558 | 563 | 558 | 558 | 14,000 | 558 |
2013-11-08 | 550 | 552 | 550 | 550 | 13,000 | 550 |
2013-11-07 | 565 | 565 | 555 | 555 | 11,000 | 555 |
2013-11-06 | 561 | 565 | 561 | 565 | 7,000 | 565 |
2013-11-05 | 560 | 564 | 557 | 561 | 9,000 | 561 |
2013-11-01 | 560 | 560 | 550 | 550 | 13,000 | 550 |
2013-10-31 | 566 | 569 | 560 | 565 | 16,000 | 565 |
2013-10-30 | 590 | 590 | 571 | 575 | 13,000 | 575 |
2013-10-29 | 595 | 595 | 582 | 582 | 21,000 | 582 |
2013-10-28 | 605 | 605 | 590 | 600 | 16,000 | 600 |
2013-10-25 | 609 | 618 | 603 | 603 | 31,000 | 603 |
2013-10-24 | 613 | 614 | 602 | 605 | 39,000 | 605 |
2013-10-23 | 632 | 635 | 611 | 618 | 58,000 | 618 |
2013-10-22 | 605 | 615 | 594 | 615 | 18,000 | 615 |
2013-10-21 | 595 | 595 | 586 | 590 | 8,000 | 590 |
2013-10-18 | 585 | 585 | 580 | 584 | 4,000 | 584 |
2013-10-17 | 569 | 589 | 569 | 580 | 9,000 | 580 |
2013-10-16 | 587 | 587 | 575 | 575 | 10,000 | 575 |
2013-10-15 | 590 | 609 | 583 | 583 | 30,000 | 583 |
2013-10-11 | 581 | 590 | 581 | 583 | 21,000 | 583 |
2013-10-10 | 569 | 575 | 569 | 575 | 7,000 | 575 |
2013-10-09 | 546 | 568 | 546 | 561 | 5,000 | 561 |
2013-10-08 | 560 | 561 | 548 | 556 | 25,000 | 556 |
2013-10-07 | 577 | 577 | 577 | 577 | 2,000 | 577 |
2013-10-04 | 580 | 590 | 560 | 590 | 15,000 | 590 |
2013-10-03 | 599 | 602 | 592 | 597 | 11,000 | 597 |
2013-10-02 | 620 | 620 | 590 | 609 | 32,000 | 609 |
2013-10-01 | 648 | 670 | 614 | 614 | 49,000 | 614 |
2013-09-30 | 628 | 651 | 613 | 648 | 60,000 | 648 |
2013-09-27 | 613 | 641 | 595 | 630 | 98,000 | 630 |
2013-09-26 | 560 | 618 | 560 | 618 | 29,000 | 618 |
2013-09-25 | 577 | 577 | 570 | 570 | 7,000 | 570 |
2013-09-24 | 587 | 590 | 576 | 590 | 9,000 | 590 |
2013-09-20 | 590 | 590 | 570 | 587 | 11,000 | 587 |
2013-09-19 | 572 | 590 | 560 | 565 | 29,000 | 565 |
2013-09-18 | 541 | 567 | 541 | 551 | 26,000 | 551 |
2013-09-17 | 515 | 550 | 515 | 541 | 16,000 | 541 |
2013-09-13 | 510 | 520 | 503 | 514 | 13,000 | 514 |
2013-09-12 | 501 | 510 | 501 | 510 | 7,000 | 510 |
2013-09-11 | 495 | 516 | 495 | 501 | 13,000 | 501 |
2013-09-10 | 502 | 505 | 485 | 505 | 13,000 | 505 |
2013-09-09 | 491 | 504 | 491 | 504 | 2,000 | 504 |
2013-09-06 | 500 | 500 | 486 | 486 | 3,000 | 486 |
2013-09-05 | 513 | 513 | 500 | 503 | 8,000 | 503 |
2013-09-04 | 480 | 520 | 480 | 517 | 16,000 | 517 |
2013-09-03 | 475 | 484 | 462 | 480 | 18,000 | 480 |
2013-09-02 | 460 | 462 | 460 | 460 | 4,000 | 460 |
2013-08-30 | 477 | 477 | 463 | 466 | 12,000 | 466 |
2013-08-29 | 483 | 483 | 464 | 464 | 12,000 | 464 |
2013-08-28 | 487 | 487 | 475 | 475 | 17,000 | 475 |
2013-08-27 | 493 | 495 | 490 | 495 | 14,000 | 495 |
2013-08-26 | 494 | 494 | 491 | 491 | 11,000 | 491 |
2013-08-23 | 488 | 498 | 488 | 492 | 21,000 | 492 |
2013-08-22 | 490 | 491 | 490 | 490 | 5,000 | 490 |
2013-08-21 | 491 | 495 | 486 | 493 | 10,000 | 493 |
2013-08-20 | 493 | 510 | 489 | 489 | 14,000 | 489 |
2013-08-19 | 488 | 489 | 485 | 489 | 7,000 | 489 |
2013-08-16 | 485 | 489 | 482 | 483 | 7,000 | 483 |
2013-08-15 | 481 | 486 | 478 | 485 | 7,000 | 485 |
2013-08-14 | 495 | 495 | 485 | 485 | 8,000 | 485 |
2013-08-13 | 477 | 490 | 475 | 482 | 20,000 | 482 |
2013-08-12 | 494 | 494 | 476 | 477 | 31,000 | 477 |
2013-08-09 | 520 | 520 | 501 | 504 | 11,000 | 504 |
2013-08-08 | 530 | 530 | 520 | 520 | 2,000 | 520 |
2013-08-07 | 530 | 530 | 521 | 523 | 6,000 | 523 |
2013-08-06 | 532 | 538 | 526 | 538 | 9,000 | 538 |
2013-08-05 | 540 | 540 | 540 | 540 | 8,000 | 540 |
2013-08-02 | 540 | 547 | 540 | 541 | 12,000 | 541 |
2013-08-01 | 540 | 549 | 520 | 520 | 12,000 | 520 |
2013-07-31 | 535 | 550 | 533 | 535 | 11,000 | 535 |
2013-07-30 | 525 | 549 | 525 | 535 | 34,000 | 535 |
2013-07-29 | 569 | 569 | 520 | 535 | 61,000 | 535 |
2013-07-26 | 622 | 626 | 592 | 592 | 39,000 | 592 |
2013-07-25 | 577 | 650 | 577 | 620 | 97,000 | 620 |
2013-07-24 | 580 | 580 | 574 | 574 | 12,000 | 574 |
2013-07-23 | 575 | 580 | 575 | 578 | 10,000 | 578 |
2013-07-22 | 585 | 585 | 575 | 580 | 13,000 | 580 |
2013-07-19 | 574 | 586 | 571 | 586 | 8,000 | 586 |
2013-07-18 | 575 | 575 | 574 | 574 | 2,000 | 574 |
2013-07-17 | 595 | 599 | 576 | 576 | 15,000 | 576 |
2013-07-16 | 575 | 600 | 567 | 590 | 14,000 | 590 |
2013-07-12 | 584 | 588 | 580 | 580 | 5,000 | 580 |
2013-07-11 | 558 | 575 | 558 | 574 | 11,000 | 574 |
2013-07-10 | 590 | 590 | 560 | 568 | 25,000 | 568 |
2013-07-09 | 626 | 626 | 581 | 605 | 15,000 | 605 |
2013-07-08 | 630 | 637 | 616 | 616 | 30,000 | 616 |
2013-07-05 | 630 | 630 | 601 | 620 | 25,000 | 620 |
2013-07-04 | 591 | 627 | 591 | 623 | 49,000 | 623 |
2013-07-03 | 570 | 600 | 565 | 571 | 40,000 | 571 |
2013-07-02 | 568 | 580 | 552 | 565 | 41,000 | 565 |
2013-07-01 | 505 | 550 | 505 | 542 | 23,000 | 542 |
2013-06-28 | 469 | 505 | 468 | 505 | 21,000 | 505 |
2013-06-27 | 485 | 502 | 458 | 467 | 64,000 | 467 |
2013-06-26 | 533 | 535 | 452 | 470 | 53,000 | 470 |
2013-06-25 | 575 | 575 | 511 | 525 | 60,000 | 525 |
2013-06-24 | 579 | 589 | 579 | 589 | 5,000 | 589 |
2013-06-21 | 565 | 578 | 561 | 578 | 12,000 | 578 |
2013-06-20 | 593 | 605 | 593 | 605 | 6,000 | 605 |
2013-06-19 | 610 | 610 | 593 | 593 | 7,000 | 593 |
2013-06-18 | 595 | 605 | 590 | 590 | 8,000 | 590 |
2013-06-17 | 585 | 595 | 570 | 580 | 12,000 | 580 |
2013-06-14 | 620 | 620 | 585 | 585 | 14,000 | 585 |
2013-06-13 | 598 | 625 | 575 | 590 | 24,000 | 590 |
2013-06-12 | 570 | 635 | 545 | 608 | 42,000 | 608 |
2013-06-11 | 571 | 595 | 559 | 594 | 82,000 | 594 |
2013-06-10 | 593 | 620 | 566 | 609 | 114,000 | 609 |
2013-06-07 | 595 | 614 | 575 | 575 | 64,000 | 575 |
2013-06-06 | 735 | 750 | 630 | 675 | 61,000 | 675 |
2013-06-05 | 825 | 825 | 765 | 780 | 20,000 | 780 |
2013-06-04 | 828 | 830 | 793 | 810 | 46,000 | 810 |
2013-06-03 | 770 | 800 | 770 | 799 | 37,000 | 799 |
2013-05-31 | 788 | 810 | 780 | 800 | 15,000 | 800 |
2013-05-30 | 794 | 817 | 782 | 785 | 46,000 | 785 |
2013-05-29 | 790 | 856 | 790 | 839 | 80,000 | 839 |
2013-05-28 | 755 | 790 | 740 | 757 | 38,000 | 757 |
2013-05-27 | 769 | 780 | 710 | 770 | 41,000 | 770 |
2013-05-24 | 776 | 795 | 666 | 767 | 68,000 | 767 |
2013-05-23 | 790 | 847 | 730 | 775 | 62,000 | 775 |
2013-05-22 | 833 | 833 | 777 | 820 | 44,000 | 820 |
2013-05-21 | 880 | 880 | 802 | 834 | 45,000 | 834 |
2013-05-20 | 859 | 894 | 859 | 880 | 52,000 | 880 |
2013-05-17 | 840 | 870 | 814 | 834 | 73,000 | 834 |
2013-05-16 | 829 | 859 | 724 | 814 | 231,000 | 814 |
2013-05-15 | 980 | 1,019 | 854 | 874 | 97,000 | 874 |
2013-05-14 | 957 | 987 | 944 | 970 | 72,000 | 970 |
2013-05-13 | 1,030 | 1,030 | 944 | 972 | 209,000 | 972 |
2013-05-10 | 1,084 | 1,115 | 1,000 | 1,061 | 138,000 | 1,061 |
2013-05-09 | 1,200 | 1,200 | 1,051 | 1,077 | 153,000 | 1,077 |
2013-05-08 | 1,185 | 1,300 | 1,070 | 1,180 | 410,000 | 1,180 |
2013-05-07 | 1,140 | 1,190 | 1,081 | 1,155 | 290,000 | 1,155 |
2013-05-02 | 1,030 | 1,070 | 1,000 | 1,050 | 226,000 | 1,050 |
2013-05-01 | 1,080 | 1,212 | 1,010 | 1,013 | 643,000 | 1,013 |
2013-04-30 | 977 | 1,120 | 971 | 1,094 | 257,000 | 1,094 |
2013-04-26 | 1,060 | 1,060 | 966 | 995 | 154,000 | 995 |
2013-04-25 | 1,125 | 1,187 | 950 | 1,048 | 457,000 | 1,048 |
2013-04-24 | 1,008 | 1,146 | 1,005 | 1,140 | 673,000 | 1,140 |
2013-04-23 | 1,044 | 1,125 | 960 | 996 | 569,000 | 996 |
2013-04-22 | 863 | 999 | 854 | 999 | 513,000 | 999 |
2013-04-19 | 810 | 849 | 768 | 849 | 172,000 | 849 |
2013-04-18 | 869 | 869 | 794 | 811 | 181,000 | 811 |
2013-04-17 | 843 | 875 | 817 | 846 | 413,000 | 846 |
2013-04-16 | 742 | 846 | 742 | 806 | 623,000 | 806 |
2013-04-15 | 672 | 749 | 672 | 749 | 198,000 | 749 |
2013-04-12 | 671 | 671 | 650 | 660 | 24,000 | 660 |
2013-04-11 | 688 | 688 | 661 | 661 | 30,000 | 661 |
2013-04-10 | 694 | 694 | 671 | 675 | 19,000 | 675 |
2013-04-09 | 662 | 684 | 650 | 674 | 42,000 | 674 |
2013-04-08 | 684 | 689 | 669 | 669 | 46,000 | 669 |
2013-04-05 | 678 | 686 | 650 | 682 | 89,000 | 682 |
2013-04-04 | 716 | 740 | 660 | 698 | 243,000 | 698 |
2013-04-03 | 640 | 710 | 635 | 673 | 127,000 | 673 |
2013-04-02 | 620 | 660 | 597 | 660 | 73,000 | 660 |
2013-04-01 | 685 | 685 | 600 | 600 | 94,000 | 600 |
2013-03-29 | 685 | 714 | 656 | 695 | 102,000 | 695 |
2013-03-28 | 788 | 818 | 668 | 686 | 556,000 | 686 |
2013-03-27 | 701 | 743 | 691 | 743 | 238,000 | 743 |
2013-03-26 | 550 | 650 | 550 | 650 | 161,000 | 650 |
2013-03-25 | 579 | 579 | 530 | 550 | 35,000 | 550 |
2013-03-22 | 570 | 570 | 549 | 550 | 27,000 | 550 |
2013-03-21 | 542 | 563 | 535 | 563 | 19,000 | 563 |
2013-03-19 | 557 | 560 | 540 | 543 | 29,000 | 543 |
2013-03-18 | 576 | 576 | 557 | 557 | 24,000 | 557 |
2013-03-15 | 562 | 571 | 556 | 569 | 24,000 | 569 |
2013-03-14 | 561 | 574 | 545 | 558 | 43,000 | 558 |
2013-03-13 | 544 | 574 | 544 | 565 | 44,000 | 565 |
2013-03-12 | 548 | 558 | 510 | 535 | 96,000 | 535 |
2013-03-11 | 612 | 615 | 548 | 548 | 70,000 | 548 |
2013-03-08 | 645 | 661 | 604 | 604 | 102,000 | 604 |
2013-03-07 | 716 | 758 | 650 | 695 | 346,000 | 695 |
2013-03-06 | 582 | 665 | 572 | 665 | 371,000 | 665 |
2013-03-05 | 560 | 580 | 545 | 565 | 109,000 | 565 |
2013-03-04 | 520 | 548 | 520 | 546 | 73,000 | 546 |
2013-03-01 | 501 | 515 | 501 | 505 | 30,000 | 505 |
2013-02-28 | 515 | 515 | 490 | 490 | 26,000 | 490 |
2013-02-27 | 510 | 532 | 500 | 505 | 71,000 | 505 |
2013-02-26 | 500 | 516 | 480 | 500 | 50,000 | 500 |
2013-02-25 | 500 | 529 | 479 | 527 | 85,000 | 527 |
2013-02-22 | 468 | 499 | 468 | 495 | 44,000 | 495 |
2013-02-21 | 433 | 456 | 433 | 456 | 22,000 | 456 |
2013-02-20 | 410 | 417 | 408 | 417 | 9,000 | 417 |
2013-02-19 | 410 | 417 | 405 | 407 | 9,000 | 407 |
2013-02-18 | 410 | 410 | 401 | 405 | 12,000 | 405 |
2013-02-15 | 442 | 442 | 411 | 419 | 29,000 | 419 |
2013-02-14 | 438 | 451 | 438 | 440 | 19,000 | 440 |
2013-02-13 | 437 | 437 | 411 | 430 | 40,000 | 430 |
2013-02-12 | 466 | 466 | 411 | 439 | 27,000 | 439 |
2013-02-08 | 501 | 501 | 465 | 472 | 36,000 | 472 |
2013-02-07 | 520 | 520 | 501 | 502 | 7,000 | 502 |
2013-02-06 | 510 | 519 | 506 | 510 | 18,000 | 510 |
2013-02-05 | 490 | 520 | 490 | 505 | 28,000 | 505 |
2013-02-04 | 533 | 538 | 493 | 500 | 52,000 | 500 |
2013-02-01 | 520 | 539 | 510 | 520 | 32,000 | 520 |
2013-01-31 | 521 | 521 | 496 | 518 | 70,000 | 518 |
2013-01-30 | 523 | 579 | 510 | 526 | 129,000 | 526 |
2013-01-29 | 600 | 667 | 526 | 540 | 348,000 | 540 |
2013-01-28 | 520 | 567 | 512 | 567 | 145,000 | 567 |
2013-01-25 | 520 | 540 | 484 | 487 | 143,000 | 487 |
2013-01-24 | 455 | 519 | 445 | 513 | 144,000 | 513 |
2013-01-23 | 415 | 480 | 408 | 439 | 137,000 | 439 |
2013-01-22 | 405 | 410 | 405 | 408 | 14,000 | 408 |
2013-01-21 | 407 | 410 | 400 | 400 | 11,000 | 400 |
2013-01-18 | 400 | 408 | 394 | 400 | 9,000 | 400 |
2013-01-17 | 411 | 415 | 400 | 400 | 16,000 | 400 |
2013-01-16 | 438 | 438 | 401 | 411 | 27,000 | 411 |
2013-01-15 | 415 | 439 | 413 | 430 | 64,000 | 430 |
2013-01-11 | 430 | 430 | 391 | 399 | 57,000 | 399 |
2013-01-10 | 405 | 426 | 405 | 426 | 36,000 | 426 |
2013-01-09 | 399 | 410 | 398 | 405 | 25,000 | 405 |
2013-01-08 | 372 | 400 | 370 | 391 | 32,000 | 391 |
2013-01-07 | 362 | 392 | 362 | 372 | 37,000 | 372 |
2013-01-04 | 360 | 374 | 352 | 360 | 30,000 | 360 |
分割・併合履歴 : なし