4556 (株)カイノス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 683 | 685 | 681 | 684 | 16,000 | 684 |
| 2014-12-29 | 672 | 717 | 672 | 691 | 56,000 | 691 |
| 2014-12-26 | 661 | 670 | 661 | 670 | 7,000 | 670 |
| 2014-12-25 | 670 | 670 | 660 | 661 | 16,000 | 661 |
| 2014-12-24 | 672 | 672 | 668 | 672 | 9,000 | 672 |
| 2014-12-22 | 666 | 680 | 662 | 680 | 17,000 | 680 |
| 2014-12-19 | 669 | 684 | 666 | 666 | 15,000 | 666 |
| 2014-12-18 | 664 | 675 | 664 | 666 | 13,000 | 666 |
| 2014-12-17 | 670 | 670 | 660 | 660 | 15,000 | 660 |
| 2014-12-16 | 669 | 689 | 653 | 660 | 25,000 | 660 |
| 2014-12-15 | 682 | 696 | 661 | 669 | 37,000 | 669 |
| 2014-12-12 | 696 | 700 | 681 | 690 | 41,000 | 690 |
| 2014-12-11 | 710 | 710 | 685 | 700 | 21,000 | 700 |
| 2014-12-10 | 698 | 728 | 698 | 713 | 56,000 | 713 |
| 2014-12-09 | 689 | 736 | 689 | 712 | 124,000 | 712 |
| 2014-12-08 | 677 | 685 | 675 | 680 | 14,000 | 680 |
| 2014-12-05 | 674 | 682 | 671 | 675 | 8,000 | 675 |
| 2014-12-04 | 680 | 686 | 680 | 681 | 10,000 | 681 |
| 2014-12-03 | 686 | 695 | 684 | 684 | 29,000 | 684 |
| 2014-12-02 | 689 | 689 | 685 | 686 | 9,000 | 686 |
| 2014-12-01 | 680 | 689 | 676 | 689 | 20,000 | 689 |
| 2014-11-28 | 677 | 679 | 670 | 671 | 12,000 | 671 |
| 2014-11-27 | 688 | 688 | 670 | 671 | 19,000 | 671 |
| 2014-11-26 | 670 | 688 | 666 | 688 | 37,000 | 688 |
| 2014-11-25 | 654 | 668 | 653 | 663 | 27,000 | 663 |
| 2014-11-21 | 654 | 654 | 645 | 654 | 12,000 | 654 |
| 2014-11-20 | 650 | 655 | 646 | 648 | 24,000 | 648 |
| 2014-11-19 | 652 | 662 | 648 | 648 | 17,000 | 648 |
| 2014-11-18 | 649 | 671 | 649 | 650 | 73,000 | 650 |
| 2014-11-17 | 647 | 647 | 633 | 640 | 11,000 | 640 |
| 2014-11-14 | 652 | 661 | 636 | 660 | 33,000 | 660 |
| 2014-11-13 | 653 | 653 | 645 | 652 | 10,000 | 652 |
| 2014-11-12 | 650 | 658 | 643 | 643 | 23,000 | 643 |
| 2014-11-11 | 658 | 658 | 644 | 648 | 12,000 | 648 |
| 2014-11-10 | 655 | 663 | 655 | 663 | 9,000 | 663 |
| 2014-11-07 | 661 | 661 | 654 | 654 | 10,000 | 654 |
| 2014-11-06 | 673 | 673 | 660 | 662 | 19,000 | 662 |
| 2014-11-05 | 672 | 672 | 662 | 663 | 11,000 | 663 |
| 2014-11-04 | 673 | 674 | 655 | 662 | 23,000 | 662 |
| 2014-10-31 | 677 | 680 | 648 | 665 | 38,000 | 665 |
| 2014-10-30 | 694 | 694 | 677 | 677 | 9,000 | 677 |
| 2014-10-29 | 693 | 694 | 678 | 694 | 21,000 | 694 |
| 2014-10-28 | 693 | 695 | 674 | 683 | 27,000 | 683 |
| 2014-10-27 | 684 | 688 | 669 | 676 | 14,000 | 676 |
| 2014-10-24 | 695 | 729 | 667 | 670 | 163,000 | 670 |
| 2014-10-23 | 652 | 685 | 652 | 685 | 43,000 | 685 |
| 2014-10-22 | 649 | 663 | 646 | 652 | 33,000 | 652 |
| 2014-10-21 | 655 | 655 | 631 | 631 | 39,000 | 631 |
| 2014-10-20 | 688 | 688 | 650 | 656 | 120,000 | 656 |
| 2014-10-17 | 758 | 758 | 713 | 713 | 384,000 | 713 |
| 2014-10-16 | 863 | 863 | 849 | 863 | 186,000 | 863 |
| 2014-10-15 | 720 | 729 | 654 | 713 | 127,000 | 713 |
| 2014-10-14 | 583 | 691 | 582 | 685 | 113,000 | 685 |
| 2014-10-10 | 587 | 595 | 587 | 591 | 10,000 | 591 |
| 2014-10-09 | 619 | 619 | 597 | 597 | 13,000 | 597 |
| 2014-10-08 | 626 | 629 | 626 | 629 | 4,000 | 629 |
| 2014-10-07 | 637 | 637 | 634 | 634 | 4,000 | 634 |
| 2014-10-06 | 638 | 638 | 636 | 636 | 5,000 | 636 |
| 2014-10-03 | 617 | 627 | 617 | 627 | 4,000 | 627 |
| 2014-10-02 | 622 | 635 | 619 | 619 | 17,000 | 619 |
| 2014-10-01 | 680 | 680 | 641 | 641 | 26,000 | 641 |
| 2014-09-30 | 669 | 680 | 660 | 680 | 44,000 | 680 |
| 2014-09-29 | 652 | 662 | 652 | 660 | 10,000 | 660 |
| 2014-09-26 | 643 | 651 | 643 | 644 | 7,000 | 644 |
| 2014-09-25 | 642 | 652 | 641 | 641 | 17,000 | 641 |
| 2014-09-24 | 645 | 649 | 638 | 641 | 29,000 | 641 |
| 2014-09-22 | 626 | 647 | 626 | 645 | 30,000 | 645 |
| 2014-09-19 | 615 | 632 | 615 | 626 | 27,000 | 626 |
| 2014-09-18 | 610 | 619 | 610 | 613 | 5,000 | 613 |
| 2014-09-17 | 633 | 633 | 614 | 614 | 23,000 | 614 |
| 2014-09-16 | 613 | 634 | 611 | 623 | 62,000 | 623 |
| 2014-09-12 | 604 | 604 | 603 | 603 | 5,000 | 603 |
| 2014-09-11 | 604 | 610 | 603 | 608 | 8,000 | 608 |
| 2014-09-10 | 612 | 612 | 600 | 604 | 15,000 | 604 |
| 2014-09-09 | 605 | 615 | 605 | 615 | 12,000 | 615 |
| 2014-09-08 | 592 | 609 | 585 | 603 | 20,000 | 603 |
| 2014-09-05 | 589 | 589 | 583 | 583 | 4,000 | 583 |
| 2014-09-04 | 584 | 590 | 580 | 587 | 21,000 | 587 |
| 2014-09-03 | 610 | 610 | 580 | 580 | 29,000 | 580 |
| 2014-09-02 | 610 | 610 | 603 | 609 | 15,000 | 609 |
| 2014-09-01 | 605 | 606 | 599 | 599 | 9,000 | 599 |
| 2014-08-29 | 600 | 610 | 593 | 598 | 15,000 | 598 |
| 2014-08-28 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 2014-08-27 | 600 | 610 | 597 | 609 | 14,000 | 609 |
| 2014-08-26 | 600 | 604 | 600 | 600 | 8,000 | 600 |
| 2014-08-25 | 588 | 613 | 588 | 605 | 22,000 | 605 |
| 2014-08-22 | 590 | 590 | 585 | 585 | 8,000 | 585 |
| 2014-08-21 | 580 | 596 | 580 | 589 | 5,000 | 589 |
| 2014-08-20 | 590 | 590 | 580 | 580 | 8,000 | 580 |
| 2014-08-19 | 598 | 600 | 594 | 598 | 12,000 | 598 |
| 2014-08-18 | 589 | 593 | 587 | 593 | 13,000 | 593 |
| 2014-08-15 | 586 | 590 | 580 | 580 | 12,000 | 580 |
| 2014-08-14 | 593 | 600 | 591 | 594 | 12,000 | 594 |
| 2014-08-13 | 599 | 599 | 592 | 593 | 17,000 | 593 |
| 2014-08-12 | 620 | 620 | 600 | 609 | 15,000 | 609 |
| 2014-08-11 | 605 | 624 | 598 | 620 | 26,000 | 620 |
| 2014-08-08 | 601 | 625 | 571 | 623 | 71,000 | 623 |
| 2014-08-07 | 559 | 630 | 559 | 614 | 109,000 | 614 |
| 2014-08-06 | 550 | 560 | 545 | 560 | 10,000 | 560 |
| 2014-08-05 | 557 | 557 | 556 | 556 | 4,000 | 556 |
| 2014-08-04 | 561 | 564 | 558 | 558 | 9,000 | 558 |
| 2014-08-01 | 567 | 567 | 566 | 566 | 5,000 | 566 |
| 2014-07-31 | 565 | 565 | 561 | 561 | 6,000 | 561 |
| 2014-07-30 | 567 | 567 | 563 | 563 | 5,000 | 563 |
| 2014-07-29 | 571 | 571 | 567 | 570 | 14,000 | 570 |
| 2014-07-28 | 580 | 580 | 571 | 571 | 8,000 | 571 |
| 2014-07-25 | 554 | 608 | 554 | 570 | 55,000 | 570 |
| 2014-07-24 | 552 | 560 | 552 | 557 | 4,000 | 557 |
| 2014-07-23 | 551 | 557 | 551 | 553 | 11,000 | 553 |
| 2014-07-22 | 560 | 560 | 555 | 556 | 6,000 | 556 |
| 2014-07-18 | 559 | 560 | 553 | 560 | 5,000 | 560 |
| 2014-07-17 | 555 | 559 | 555 | 559 | 4,000 | 559 |
| 2014-07-16 | 563 | 564 | 550 | 550 | 10,000 | 550 |
| 2014-07-15 | 565 | 565 | 562 | 562 | 2,000 | 562 |
| 2014-07-14 | 570 | 570 | 559 | 565 | 7,000 | 565 |
| 2014-07-11 | 560 | 570 | 556 | 570 | 13,000 | 570 |
| 2014-07-10 | 565 | 565 | 560 | 563 | 4,000 | 563 |
| 2014-07-09 | 572 | 572 | 566 | 566 | 2,000 | 566 |
| 2014-07-08 | 573 | 573 | 572 | 573 | 8,000 | 573 |
| 2014-07-07 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2014-07-04 | 565 | 567 | 565 | 566 | 8,000 | 566 |
| 2014-07-03 | 580 | 586 | 570 | 570 | 10,000 | 570 |
| 2014-07-02 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2014-07-01 | 572 | 577 | 570 | 577 | 9,000 | 577 |
| 2014-06-30 | 559 | 567 | 559 | 567 | 2,000 | 567 |
| 2014-06-26 | 570 | 579 | 570 | 579 | 3,000 | 579 |
| 2014-06-25 | 578 | 578 | 570 | 570 | 4,000 | 570 |
| 2014-06-24 | 585 | 590 | 580 | 580 | 4,000 | 580 |
| 2014-06-20 | 595 | 595 | 571 | 579 | 12,000 | 579 |
| 2014-06-19 | 581 | 595 | 580 | 595 | 12,000 | 595 |
| 2014-06-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2014-06-17 | 597 | 597 | 572 | 585 | 7,000 | 585 |
| 2014-06-16 | 578 | 590 | 578 | 580 | 14,000 | 580 |
| 2014-06-13 | 565 | 572 | 564 | 570 | 11,000 | 570 |
| 2014-06-12 | 556 | 560 | 550 | 556 | 11,000 | 556 |
| 2014-06-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-06-10 | 542 | 544 | 537 | 537 | 9,000 | 537 |
| 2014-06-09 | 555 | 555 | 538 | 538 | 6,000 | 538 |
| 2014-06-06 | 549 | 549 | 528 | 538 | 11,000 | 538 |
| 2014-06-05 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2014-06-04 | 540 | 541 | 538 | 540 | 8,000 | 540 |
| 2014-06-03 | 544 | 545 | 543 | 543 | 9,000 | 543 |
| 2014-06-02 | 528 | 540 | 528 | 540 | 9,000 | 540 |
| 2014-05-30 | 534 | 535 | 522 | 522 | 6,000 | 522 |
| 2014-05-29 | 530 | 538 | 526 | 526 | 8,000 | 526 |
| 2014-05-28 | 524 | 529 | 514 | 529 | 10,000 | 529 |
| 2014-05-27 | 509 | 529 | 504 | 504 | 17,000 | 504 |
| 2014-05-26 | 503 | 510 | 503 | 503 | 6,000 | 503 |
| 2014-05-23 | 501 | 507 | 501 | 507 | 3,000 | 507 |
| 2014-05-22 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2014-05-21 | 490 | 498 | 490 | 498 | 4,000 | 498 |
| 2014-05-20 | 503 | 507 | 490 | 490 | 7,000 | 490 |
| 2014-05-16 | 502 | 503 | 498 | 503 | 6,000 | 503 |
| 2014-05-15 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 2014-05-14 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2014-05-13 | 507 | 510 | 507 | 507 | 5,000 | 507 |
| 2014-05-12 | 522 | 522 | 506 | 506 | 9,000 | 506 |
| 2014-05-09 | 546 | 554 | 510 | 520 | 19,000 | 520 |
| 2014-05-08 | 540 | 544 | 540 | 544 | 3,000 | 544 |
| 2014-05-07 | 533 | 539 | 533 | 539 | 6,000 | 539 |
| 2014-05-02 | 540 | 542 | 538 | 538 | 7,000 | 538 |
| 2014-05-01 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2014-04-30 | 539 | 539 | 538 | 538 | 3,000 | 538 |
| 2014-04-28 | 555 | 555 | 540 | 540 | 18,000 | 540 |
| 2014-04-24 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2014-04-23 | 546 | 547 | 546 | 547 | 2,000 | 547 |
| 2014-04-22 | 550 | 550 | 537 | 537 | 7,000 | 537 |
| 2014-04-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2014-04-18 | 551 | 551 | 550 | 550 | 6,000 | 550 |
| 2014-04-17 | 545 | 545 | 543 | 545 | 4,000 | 545 |
| 2014-04-16 | 541 | 547 | 541 | 547 | 4,000 | 547 |
| 2014-04-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-04-14 | 557 | 557 | 537 | 537 | 5,000 | 537 |
| 2014-04-11 | 545 | 545 | 541 | 541 | 3,000 | 541 |
| 2014-04-10 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2014-04-09 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2014-04-08 | 559 | 559 | 550 | 550 | 2,000 | 550 |
| 2014-04-07 | 559 | 559 | 550 | 552 | 14,000 | 552 |
| 2014-04-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-04-03 | 569 | 569 | 563 | 563 | 8,000 | 563 |
| 2014-04-02 | 568 | 571 | 566 | 571 | 5,000 | 571 |
| 2014-04-01 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-03-31 | 564 | 569 | 561 | 569 | 6,000 | 569 |
| 2014-03-28 | 557 | 562 | 555 | 562 | 6,000 | 562 |
| 2014-03-27 | 555 | 561 | 555 | 561 | 5,000 | 561 |
| 2014-03-26 | 560 | 589 | 560 | 560 | 13,000 | 560 |
| 2014-03-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2014-03-24 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2014-03-20 | 586 | 586 | 561 | 563 | 9,000 | 563 |
| 2014-03-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2014-03-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2014-03-17 | 585 | 585 | 560 | 560 | 5,000 | 560 |
| 2014-03-14 | 575 | 575 | 565 | 565 | 7,000 | 565 |
| 2014-03-13 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2014-03-12 | 586 | 586 | 585 | 586 | 4,000 | 586 |
| 2014-03-11 | 595 | 595 | 586 | 586 | 2,000 | 586 |
| 2014-03-10 | 595 | 595 | 574 | 593 | 20,000 | 593 |
| 2014-03-07 | 585 | 593 | 585 | 589 | 8,000 | 589 |
| 2014-03-06 | 590 | 592 | 590 | 590 | 4,000 | 590 |
| 2014-03-05 | 575 | 578 | 575 | 578 | 3,000 | 578 |
| 2014-03-04 | 577 | 577 | 570 | 574 | 12,000 | 574 |
| 2014-03-03 | 580 | 580 | 570 | 577 | 14,000 | 577 |
| 2014-02-28 | 595 | 595 | 582 | 582 | 6,000 | 582 |
| 2014-02-27 | 595 | 595 | 593 | 595 | 7,000 | 595 |
| 2014-02-26 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2014-02-25 | 586 | 595 | 585 | 587 | 7,000 | 587 |
| 2014-02-24 | 588 | 610 | 582 | 592 | 43,000 | 592 |
| 2014-02-21 | 560 | 565 | 557 | 557 | 3,000 | 557 |
| 2014-02-20 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2014-02-19 | 564 | 567 | 555 | 555 | 10,000 | 555 |
| 2014-02-18 | 550 | 558 | 540 | 558 | 15,000 | 558 |
| 2014-02-17 | 541 | 550 | 538 | 550 | 17,000 | 550 |
| 2014-02-14 | 567 | 568 | 551 | 551 | 19,000 | 551 |
| 2014-02-13 | 568 | 568 | 563 | 563 | 8,000 | 563 |
| 2014-02-12 | 573 | 578 | 573 | 578 | 8,000 | 578 |
| 2014-02-10 | 580 | 580 | 563 | 569 | 12,000 | 569 |
| 2014-02-07 | 565 | 573 | 560 | 560 | 12,000 | 560 |
| 2014-02-06 | 555 | 573 | 550 | 559 | 49,000 | 559 |
| 2014-02-05 | 564 | 573 | 556 | 565 | 18,000 | 565 |
| 2014-02-04 | 555 | 570 | 553 | 570 | 37,000 | 570 |
| 2014-02-03 | 615 | 615 | 585 | 585 | 42,000 | 585 |
| 2014-01-31 | 625 | 636 | 615 | 622 | 25,000 | 622 |
| 2014-01-30 | 644 | 657 | 628 | 628 | 44,000 | 628 |
| 2014-01-29 | 652 | 652 | 634 | 634 | 27,000 | 634 |
| 2014-01-28 | 660 | 660 | 632 | 632 | 41,000 | 632 |
| 2014-01-27 | 650 | 657 | 640 | 643 | 76,000 | 643 |
| 2014-01-24 | 628 | 725 | 623 | 680 | 198,000 | 680 |
| 2014-01-23 | 648 | 648 | 633 | 633 | 39,000 | 633 |
| 2014-01-22 | 630 | 633 | 628 | 633 | 24,000 | 633 |
| 2014-01-21 | 628 | 629 | 616 | 628 | 33,000 | 628 |
| 2014-01-20 | 635 | 644 | 599 | 613 | 78,000 | 613 |
| 2014-01-17 | 608 | 645 | 608 | 625 | 129,000 | 625 |
| 2014-01-16 | 599 | 603 | 599 | 600 | 16,000 | 600 |
| 2014-01-15 | 599 | 599 | 594 | 595 | 17,000 | 595 |
| 2014-01-14 | 602 | 602 | 595 | 598 | 12,000 | 598 |
| 2014-01-10 | 605 | 607 | 600 | 604 | 16,000 | 604 |
| 2014-01-09 | 604 | 604 | 591 | 591 | 9,000 | 591 |
| 2014-01-08 | 601 | 604 | 599 | 603 | 6,000 | 603 |
| 2014-01-07 | 608 | 609 | 600 | 606 | 12,000 | 606 |
| 2014-01-06 | 590 | 605 | 590 | 598 | 10,000 | 598 |
分割・併合履歴 ： なし