4556 (株)カイノス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 615 | 615 | 611 | 611 | 8,000 | 611 |
| 2015-12-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-12-25 | 624 | 624 | 607 | 607 | 19,000 | 607 |
| 2015-12-24 | 626 | 637 | 626 | 627 | 6,000 | 627 |
| 2015-12-22 | 634 | 636 | 633 | 633 | 4,000 | 633 |
| 2015-12-21 | 635 | 639 | 633 | 639 | 3,000 | 639 |
| 2015-12-18 | 644 | 647 | 635 | 635 | 20,000 | 635 |
| 2015-12-17 | 642 | 644 | 636 | 637 | 19,000 | 637 |
| 2015-12-16 | 650 | 650 | 642 | 642 | 2,000 | 642 |
| 2015-12-15 | 645 | 649 | 640 | 640 | 8,000 | 640 |
| 2015-12-14 | 647 | 647 | 632 | 636 | 6,000 | 636 |
| 2015-12-11 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2015-12-10 | 660 | 660 | 654 | 654 | 4,000 | 654 |
| 2015-12-09 | 649 | 660 | 649 | 660 | 13,000 | 660 |
| 2015-12-08 | 656 | 656 | 652 | 656 | 13,000 | 656 |
| 2015-12-07 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 2015-12-04 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2015-12-03 | 662 | 671 | 662 | 671 | 9,000 | 671 |
| 2015-12-02 | 671 | 675 | 665 | 666 | 14,000 | 666 |
| 2015-12-01 | 652 | 670 | 652 | 670 | 5,000 | 670 |
| 2015-11-30 | 645 | 646 | 645 | 646 | 2,000 | 646 |
| 2015-11-27 | 642 | 643 | 642 | 643 | 4,000 | 643 |
| 2015-11-26 | 643 | 645 | 640 | 645 | 9,000 | 645 |
| 2015-11-25 | 635 | 644 | 635 | 644 | 9,000 | 644 |
| 2015-11-24 | 639 | 645 | 639 | 645 | 2,000 | 645 |
| 2015-11-20 | 634 | 639 | 633 | 639 | 6,000 | 639 |
| 2015-11-19 | 622 | 639 | 622 | 634 | 19,000 | 634 |
| 2015-11-18 | 627 | 630 | 627 | 630 | 4,000 | 630 |
| 2015-11-17 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2015-11-16 | 626 | 628 | 625 | 628 | 5,000 | 628 |
| 2015-11-13 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2015-11-11 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2015-11-10 | 617 | 617 | 610 | 610 | 5,000 | 610 |
| 2015-11-09 | 628 | 628 | 621 | 622 | 3,000 | 622 |
| 2015-11-05 | 615 | 619 | 615 | 619 | 4,000 | 619 |
| 2015-11-04 | 634 | 634 | 623 | 624 | 6,000 | 624 |
| 2015-11-02 | 627 | 627 | 620 | 624 | 10,000 | 624 |
| 2015-10-30 | 623 | 630 | 623 | 628 | 6,000 | 628 |
| 2015-10-29 | 631 | 640 | 625 | 625 | 8,000 | 625 |
| 2015-10-28 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2015-10-27 | 646 | 649 | 637 | 637 | 11,000 | 637 |
| 2015-10-26 | 680 | 690 | 640 | 643 | 31,000 | 643 |
| 2015-10-23 | 660 | 665 | 655 | 665 | 5,000 | 665 |
| 2015-10-22 | 662 | 667 | 650 | 663 | 11,000 | 663 |
| 2015-10-21 | 628 | 651 | 627 | 642 | 20,000 | 642 |
| 2015-10-20 | 628 | 628 | 616 | 616 | 11,000 | 616 |
| 2015-10-19 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2015-10-15 | 625 | 628 | 625 | 628 | 3,000 | 628 |
| 2015-10-14 | 624 | 624 | 615 | 615 | 5,000 | 615 |
| 2015-10-13 | 616 | 626 | 616 | 626 | 4,000 | 626 |
| 2015-10-09 | 624 | 624 | 621 | 621 | 2,000 | 621 |
| 2015-10-08 | 623 | 623 | 620 | 620 | 4,000 | 620 |
| 2015-10-06 | 635 | 640 | 635 | 640 | 7,000 | 640 |
| 2015-10-05 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2015-10-02 | 618 | 629 | 618 | 620 | 8,000 | 620 |
| 2015-10-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-09-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-09-29 | 599 | 599 | 591 | 591 | 4,000 | 591 |
| 2015-09-24 | 620 | 620 | 602 | 602 | 3,000 | 602 |
| 2015-09-18 | 622 | 622 | 612 | 621 | 3,000 | 621 |
| 2015-09-17 | 625 | 625 | 622 | 622 | 3,000 | 622 |
| 2015-09-16 | 616 | 625 | 615 | 625 | 7,000 | 625 |
| 2015-09-15 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2015-09-14 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2015-09-09 | 612 | 629 | 612 | 629 | 5,000 | 629 |
| 2015-09-08 | 627 | 627 | 617 | 617 | 2,000 | 617 |
| 2015-09-07 | 621 | 621 | 617 | 617 | 3,000 | 617 |
| 2015-09-04 | 625 | 625 | 621 | 621 | 5,000 | 621 |
| 2015-09-02 | 649 | 668 | 647 | 665 | 7,000 | 665 |
| 2015-09-01 | 640 | 651 | 639 | 639 | 7,000 | 639 |
| 2015-08-31 | 662 | 662 | 660 | 660 | 4,000 | 660 |
| 2015-08-28 | 663 | 663 | 660 | 660 | 11,000 | 660 |
| 2015-08-27 | 625 | 645 | 625 | 645 | 6,000 | 645 |
| 2015-08-26 | 610 | 623 | 605 | 623 | 13,000 | 623 |
| 2015-08-25 | 574 | 601 | 550 | 595 | 23,000 | 595 |
| 2015-08-24 | 660 | 660 | 630 | 634 | 26,000 | 634 |
| 2015-08-21 | 680 | 692 | 671 | 672 | 15,000 | 672 |
| 2015-08-20 | 690 | 691 | 682 | 687 | 12,000 | 687 |
| 2015-08-19 | 686 | 697 | 686 | 690 | 5,000 | 690 |
| 2015-08-18 | 689 | 689 | 685 | 685 | 3,000 | 685 |
| 2015-08-17 | 687 | 687 | 682 | 682 | 6,000 | 682 |
| 2015-08-14 | 687 | 697 | 687 | 687 | 3,000 | 687 |
| 2015-08-13 | 690 | 690 | 681 | 688 | 10,000 | 688 |
| 2015-08-12 | 692 | 692 | 690 | 691 | 6,000 | 691 |
| 2015-08-11 | 709 | 710 | 699 | 699 | 7,000 | 699 |
| 2015-08-10 | 707 | 707 | 696 | 699 | 4,000 | 699 |
| 2015-08-07 | 705 | 710 | 701 | 710 | 8,000 | 710 |
| 2015-08-06 | 700 | 703 | 700 | 702 | 6,000 | 702 |
| 2015-08-05 | 703 | 706 | 696 | 696 | 11,000 | 696 |
| 2015-08-04 | 690 | 702 | 682 | 699 | 23,000 | 699 |
| 2015-08-03 | 692 | 692 | 680 | 680 | 18,000 | 680 |
| 2015-07-31 | 702 | 702 | 696 | 702 | 17,000 | 702 |
| 2015-07-30 | 716 | 716 | 700 | 702 | 15,000 | 702 |
| 2015-07-29 | 720 | 724 | 700 | 723 | 20,000 | 723 |
| 2015-07-28 | 721 | 730 | 710 | 719 | 26,000 | 719 |
| 2015-07-27 | 753 | 767 | 730 | 730 | 34,000 | 730 |
| 2015-07-24 | 772 | 788 | 750 | 753 | 94,000 | 753 |
| 2015-07-23 | 786 | 788 | 769 | 769 | 40,000 | 769 |
| 2015-07-22 | 750 | 780 | 740 | 769 | 61,000 | 769 |
| 2015-07-21 | 719 | 739 | 716 | 739 | 17,000 | 739 |
| 2015-07-17 | 727 | 780 | 710 | 710 | 97,000 | 710 |
| 2015-07-16 | 723 | 725 | 720 | 722 | 9,000 | 722 |
| 2015-07-15 | 693 | 730 | 693 | 720 | 27,000 | 720 |
| 2015-07-14 | 675 | 690 | 674 | 690 | 12,000 | 690 |
| 2015-07-13 | 670 | 672 | 670 | 672 | 3,000 | 672 |
| 2015-07-10 | 677 | 680 | 677 | 680 | 3,000 | 680 |
| 2015-07-09 | 660 | 697 | 640 | 697 | 28,000 | 697 |
| 2015-07-08 | 696 | 706 | 669 | 669 | 24,000 | 669 |
| 2015-07-07 | 677 | 688 | 677 | 686 | 31,000 | 686 |
| 2015-07-06 | 671 | 683 | 661 | 677 | 13,000 | 677 |
| 2015-07-03 | 666 | 681 | 666 | 681 | 9,000 | 681 |
| 2015-07-02 | 685 | 685 | 670 | 670 | 8,000 | 670 |
| 2015-07-01 | 679 | 680 | 669 | 680 | 4,000 | 680 |
| 2015-06-30 | 662 | 679 | 662 | 679 | 14,000 | 679 |
| 2015-06-29 | 662 | 685 | 658 | 680 | 39,000 | 680 |
| 2015-06-26 | 668 | 673 | 668 | 670 | 4,000 | 670 |
| 2015-06-25 | 669 | 670 | 668 | 670 | 5,000 | 670 |
| 2015-06-24 | 678 | 678 | 669 | 669 | 4,000 | 669 |
| 2015-06-23 | 672 | 675 | 672 | 675 | 4,000 | 675 |
| 2015-06-22 | 675 | 675 | 670 | 672 | 7,000 | 672 |
| 2015-06-19 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 2015-06-18 | 678 | 678 | 667 | 667 | 13,000 | 667 |
| 2015-06-17 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2015-06-16 | 685 | 685 | 677 | 677 | 5,000 | 677 |
| 2015-06-15 | 673 | 679 | 673 | 679 | 6,000 | 679 |
| 2015-06-12 | 683 | 683 | 678 | 680 | 11,000 | 680 |
| 2015-06-11 | 698 | 698 | 683 | 689 | 4,000 | 689 |
| 2015-06-10 | 678 | 697 | 674 | 697 | 17,000 | 697 |
| 2015-06-09 | 669 | 678 | 663 | 678 | 24,000 | 678 |
| 2015-06-08 | 673 | 696 | 673 | 679 | 23,000 | 679 |
| 2015-06-05 | 690 | 690 | 680 | 680 | 16,000 | 680 |
| 2015-06-04 | 715 | 718 | 688 | 694 | 21,000 | 694 |
| 2015-06-03 | 677 | 731 | 677 | 709 | 85,000 | 709 |
| 2015-06-02 | 685 | 688 | 675 | 685 | 18,000 | 685 |
| 2015-06-01 | 668 | 680 | 668 | 680 | 15,000 | 680 |
| 2015-05-29 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2015-05-28 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 2015-05-27 | 668 | 678 | 667 | 668 | 13,000 | 668 |
| 2015-05-26 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2015-05-25 | 685 | 685 | 678 | 682 | 4,000 | 682 |
| 2015-05-22 | 670 | 685 | 670 | 685 | 24,000 | 685 |
| 2015-05-21 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2015-05-20 | 678 | 678 | 670 | 670 | 3,000 | 670 |
| 2015-05-19 | 660 | 678 | 660 | 678 | 6,000 | 678 |
| 2015-05-18 | 653 | 662 | 652 | 662 | 16,000 | 662 |
| 2015-05-15 | 658 | 658 | 651 | 651 | 6,000 | 651 |
| 2015-05-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-05-13 | 660 | 660 | 658 | 658 | 3,000 | 658 |
| 2015-05-12 | 659 | 659 | 659 | 659 | 6,000 | 659 |
| 2015-05-11 | 659 | 659 | 646 | 650 | 17,000 | 650 |
| 2015-05-08 | 635 | 653 | 635 | 641 | 19,000 | 641 |
| 2015-05-07 | 647 | 647 | 635 | 635 | 5,000 | 635 |
| 2015-05-01 | 639 | 639 | 629 | 629 | 4,000 | 629 |
| 2015-04-30 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2015-04-28 | 645 | 645 | 637 | 640 | 8,000 | 640 |
| 2015-04-27 | 647 | 647 | 647 | 647 | 7,000 | 647 |
| 2015-04-24 | 645 | 657 | 645 | 657 | 2,000 | 657 |
| 2015-04-23 | 646 | 647 | 646 | 647 | 3,000 | 647 |
| 2015-04-20 | 650 | 657 | 650 | 650 | 3,000 | 650 |
| 2015-04-17 | 642 | 650 | 642 | 650 | 9,000 | 650 |
| 2015-04-16 | 646 | 648 | 646 | 648 | 7,000 | 648 |
| 2015-04-15 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2015-04-14 | 641 | 649 | 641 | 648 | 7,000 | 648 |
| 2015-04-13 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2015-04-10 | 644 | 644 | 641 | 642 | 5,000 | 642 |
| 2015-04-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2015-04-08 | 646 | 654 | 626 | 653 | 22,000 | 653 |
| 2015-04-07 | 650 | 653 | 650 | 650 | 5,000 | 650 |
| 2015-04-06 | 656 | 657 | 653 | 653 | 5,000 | 653 |
| 2015-04-03 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2015-04-02 | 660 | 660 | 654 | 654 | 2,000 | 654 |
| 2015-04-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2015-03-31 | 650 | 660 | 650 | 653 | 7,000 | 653 |
| 2015-03-30 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 2015-03-27 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 2015-03-26 | 676 | 683 | 665 | 668 | 9,000 | 668 |
| 2015-03-25 | 682 | 685 | 673 | 684 | 30,000 | 684 |
| 2015-03-24 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2015-03-23 | 683 | 683 | 669 | 669 | 5,000 | 669 |
| 2015-03-20 | 670 | 670 | 667 | 667 | 3,000 | 667 |
| 2015-03-19 | 673 | 673 | 670 | 670 | 4,000 | 670 |
| 2015-03-18 | 671 | 678 | 669 | 673 | 6,000 | 673 |
| 2015-03-17 | 675 | 676 | 671 | 671 | 6,000 | 671 |
| 2015-03-16 | 655 | 685 | 655 | 685 | 35,000 | 685 |
| 2015-03-13 | 666 | 666 | 657 | 657 | 17,000 | 657 |
| 2015-03-12 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2015-03-11 | 645 | 659 | 645 | 659 | 10,000 | 659 |
| 2015-03-10 | 660 | 660 | 640 | 640 | 15,000 | 640 |
| 2015-03-09 | 662 | 663 | 660 | 660 | 5,000 | 660 |
| 2015-03-06 | 660 | 670 | 656 | 664 | 12,000 | 664 |
| 2015-03-05 | 660 | 664 | 653 | 653 | 9,000 | 653 |
| 2015-03-04 | 656 | 665 | 643 | 663 | 22,000 | 663 |
| 2015-03-03 | 640 | 653 | 638 | 653 | 16,000 | 653 |
| 2015-02-27 | 638 | 640 | 637 | 640 | 11,000 | 640 |
| 2015-02-26 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2015-02-25 | 636 | 643 | 636 | 643 | 6,000 | 643 |
| 2015-02-24 | 634 | 639 | 634 | 636 | 3,000 | 636 |
| 2015-02-23 | 630 | 640 | 630 | 639 | 8,000 | 639 |
| 2015-02-20 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2015-02-19 | 645 | 645 | 636 | 636 | 4,000 | 636 |
| 2015-02-18 | 636 | 645 | 636 | 644 | 8,000 | 644 |
| 2015-02-17 | 623 | 635 | 623 | 635 | 7,000 | 635 |
| 2015-02-16 | 622 | 626 | 622 | 623 | 8,000 | 623 |
| 2015-02-13 | 629 | 635 | 626 | 626 | 6,000 | 626 |
| 2015-02-12 | 639 | 639 | 628 | 628 | 9,000 | 628 |
| 2015-02-10 | 629 | 629 | 623 | 623 | 5,000 | 623 |
| 2015-02-06 | 622 | 639 | 616 | 639 | 8,000 | 639 |
| 2015-02-05 | 622 | 625 | 622 | 622 | 5,000 | 622 |
| 2015-02-04 | 623 | 624 | 623 | 623 | 7,000 | 623 |
| 2015-02-03 | 639 | 639 | 620 | 621 | 20,000 | 621 |
| 2015-02-02 | 641 | 643 | 639 | 639 | 11,000 | 639 |
| 2015-01-30 | 649 | 653 | 649 | 651 | 4,000 | 651 |
| 2015-01-29 | 645 | 649 | 640 | 640 | 10,000 | 640 |
| 2015-01-28 | 646 | 646 | 643 | 645 | 7,000 | 645 |
| 2015-01-27 | 648 | 654 | 641 | 654 | 25,000 | 654 |
| 2015-01-26 | 635 | 660 | 635 | 641 | 39,000 | 641 |
| 2015-01-23 | 647 | 648 | 630 | 630 | 21,000 | 630 |
| 2015-01-22 | 649 | 652 | 647 | 647 | 4,000 | 647 |
| 2015-01-21 | 646 | 662 | 646 | 662 | 9,000 | 662 |
| 2015-01-20 | 649 | 655 | 643 | 654 | 7,000 | 654 |
| 2015-01-19 | 655 | 655 | 654 | 654 | 4,000 | 654 |
| 2015-01-16 | 642 | 645 | 635 | 645 | 13,000 | 645 |
| 2015-01-15 | 653 | 673 | 647 | 653 | 15,000 | 653 |
| 2015-01-14 | 666 | 666 | 653 | 653 | 10,000 | 653 |
| 2015-01-13 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 2015-01-09 | 685 | 685 | 667 | 669 | 9,000 | 669 |
| 2015-01-08 | 670 | 685 | 670 | 677 | 12,000 | 677 |
| 2015-01-07 | 663 | 675 | 657 | 675 | 14,000 | 675 |
| 2015-01-06 | 682 | 689 | 673 | 673 | 16,000 | 673 |
| 2015-01-05 | 680 | 694 | 680 | 683 | 13,000 | 683 |
分割・併合履歴 ： なし
