1. HOME >
  2. 株価時系列 >
  3. 4556 >
  4. 2016年

4556 (株)カイノス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306156276116155,100615
2016-12-296346346206246,900624
2016-12-286336376276378,800637
2016-12-2760863060762320,000623
2016-12-2663263361361719,100617
2016-12-2262064162063229,400632
2016-12-2163966261962564,600625
2016-12-2064764762363725,900637
2016-12-1966066064565329,200653
2016-12-1664366964366048,400660
2016-12-15647667633641113,700641
2016-12-1459461859361038,900610
2016-12-135925945805927,200592
2016-12-125855895815889,400588
2016-12-0958859257258014,100580
2016-12-086026035905907,900590
2016-12-0759662059659724,700597
2016-12-0659959958259611,200596
2016-12-0558260058059512,100595
2016-12-0258959856958026,800580
2016-12-0161961958158155,100581
2016-11-30573673569620238,500620
2016-11-2954758054757337,800573
2016-11-285425505425467,200546
2016-11-2555356054654618,500546
2016-11-245535575485536,600553
2016-11-225555555385439,700543
2016-11-2154456654455515,200555
2016-11-185445445345445,100544
2016-11-175315345255344,600534
2016-11-165335375265333,000533
2016-11-155245355245352,000535
2016-11-1451753451752616,600526
2016-11-115385385105157,200515
2016-11-105255355255286,100528
2016-11-0954354348850815,800508
2016-11-085475475425425,900542
2016-11-075405495405414,600541
2016-11-045495495375459,500545
2016-11-025545595425498,500549
2016-11-015585595525586,400558
2016-10-315575595535554,200555
2016-10-285565575535537,700553
2016-10-275665675525557,000555
2016-10-265465635465606,100560
2016-10-2555755953955218,700552
2016-10-2458160055556086,300560
2016-10-2157257857057811,700578
2016-10-2057157957157213,500572
2016-10-1957858557057223,600572
2016-10-175555685515688,000568
2016-10-1356056354455613,100556
2016-10-125405565405564,500556
2016-10-115405455405413,600541
2016-10-0754154153253613,000536
2016-10-065535535455458,100545
2016-10-05553555553555300555
2016-10-045585605515534,100553
2016-10-035555575515562,700556
2016-09-305585585505551,200555
2016-09-295585615515613,500561
2016-09-285655655555564,100556
2016-09-275545585515556,500555
2016-09-265555555535542,300554
2016-09-235555565485522,900552
2016-09-215545545485481,600548
2016-09-205545545495504,300550
2016-09-165575575525541,200554
2016-09-15561561556556300556
2016-09-145495525495515,900551
2016-09-135555555515551,300555
2016-09-125575665555587,500558
2016-09-095575605575583,700558
2016-09-08558559557557500557
2016-09-075545555505552,100555
2016-09-065555555515515,400551
2016-09-055495655495546,700554
2016-09-025535535435432,200543
2016-09-015635635535531,300553
2016-08-3154756854756318,600563
2016-08-305375405375372,000537
2016-08-295465465365412,400541
2016-08-265365375365361,400536
2016-08-245405455375451,000545
2016-08-235475475405403,400540
2016-08-225485485395471,800547
2016-08-195395395365383,900538
2016-08-185495495375382,000538
2016-08-175455505395412,700541
2016-08-165535555425426,000542
2016-08-155535535415486,800548
2016-08-125665665555633,800563
2016-08-105585585485561,100556
2016-08-095475505455485,000548
2016-08-085555555365375,600537
2016-08-055375505375416,900541
2016-08-045425575425458,400545
2016-08-035535535415524,800552
2016-08-025675675525537,600553
2016-08-0155056254356213,100562
2016-07-2952855051753510,100535
2016-07-285465465285283,800528
2016-07-275395405395391,800539
2016-07-265645645405403,500540
2016-07-2555057054556513,800565
2016-07-225425425375423,200542
2016-07-215445465375374,600537
2016-07-205415485375376,200537
2016-07-195165465165377,100537
2016-07-155205205165162,900516
2016-07-145245245145235,000523
2016-07-13516524515524500524
2016-07-125195205175173,800517
2016-07-115175275165223,900522
2016-07-085095185095171,400517
2016-07-07518518518518100518
2016-07-065265265105104,600510
2016-07-055305305185273,400527
2016-07-045345355205326,100532
2016-07-015135345135176,800517
2016-06-295255255135134,000513
2016-06-275005255005117,000511
2016-06-2452252250550513,000505
2016-06-235225225225221,000522
2016-06-225255365215215,000521
2016-06-215215215215212,000521
2016-06-205205205205201,000520
2016-06-175025205025043,000504
2016-06-165105115025027,000502
2016-06-155225225145149,000514
2016-06-145125225025224,000522
2016-06-135435435395393,000539
2016-06-085505505505501,000550
2016-06-065395495395424,000542
2016-06-035425435395393,000539
2016-06-025585585585581,000558
2016-06-015385385385381,000538
2016-05-3153954753054016,000540
2016-05-305255255165256,000525
2016-05-275355355355351,000535
2016-05-265255305255303,000530
2016-05-2552254052252715,000527
2016-05-245205255175219,000521
2016-05-2351553451552011,000520
2016-05-205245245245242,000524
2016-05-195245245245241,000524
2016-05-185585585245248,000524
2016-05-175385385385381,000538
2016-05-165605605485482,000548
2016-05-1353455453454613,000546
2016-05-125325345325342,000534
2016-05-115275345275347,000534
2016-05-1053754552652711,000527
2016-05-095205295195216,000521
2016-05-065205205125206,000520
2016-05-0253053352052012,000520
2016-04-285515595485486,000548
2016-04-275455555455517,000551
2016-04-265555555555551,000555
2016-04-255655785605786,000578
2016-04-2254156054155517,000555
2016-04-2157957956856814,000568
2016-04-2061061555656180,000561
2016-04-1950860750860091,000600
2016-04-184955094955076,000507
2016-04-154944974934969,000496
2016-04-145045045045041,000504
2016-04-134964964964962,000496
2016-04-125045094984987,000498
2016-04-1149050449049612,000496
2016-04-0849049047848010,000480
2016-04-074994994844855,000485
2016-04-064954994954995,000499
2016-04-055235234994995,000499
2016-04-0448850348850312,000503
2016-04-014844844824822,000482
2016-03-3148949948949210,000492
2016-03-305095095055052,000505
2016-03-285055085035034,000503
2016-03-255145145145143,000514
2016-03-245135135105103,000510
2016-03-235075075075072,000507
2016-03-224945004945002,000500
2016-03-1851351348649420,000494
2016-03-174985004954954,000495
2016-03-165005034955033,000503
2016-03-155005005005001,000500
2016-03-144905064905008,000500
2016-03-105005004904902,000490
2016-03-0949449448348717,000487
2016-03-0851551549449517,000495
2016-03-0750250249649711,000497
2016-03-0447350547349421,000494
2016-03-0346547946547313,000473
2016-03-0246146946146913,000469
2016-03-014564584544547,000454
2016-02-2946446645845810,000458
2016-02-264674674634649,000464
2016-02-2546046145945918,000459
2016-02-2446746745845815,000458
2016-02-234744744674675,000467
2016-02-224724724664664,000466
2016-02-1946946946046418,000464
2016-02-1846847046747026,000470
2016-02-1747747746646616,000466
2016-02-1647047946247016,000470
2016-02-154704874704788,000478
2016-02-1245947045346911,000469
2016-02-1049850349049812,000498
2016-02-0950050248950020,000500
2016-02-085305305205303,000530
2016-02-055425425305408,000540
2016-02-045505505435439,000543
2016-02-035575645515579,000557
2016-02-0255557355556414,000564
2016-02-0155156555155412,000554
2016-01-2954755054454713,000547
2016-01-2856256254555012,000550
2016-01-275515565515529,000552
2016-01-2654955553854119,000541
2016-01-2555056955056910,000569
2016-01-225355455355376,000537
2016-01-2154155353553514,000535
2016-01-2055555655055010,000550
2016-01-195605615555555,000555
2016-01-185665665565565,000556
2016-01-1556057055856910,000569
2016-01-145705705605658,000565
2016-01-135855905855902,000590
2016-01-1258658656956910,000569
2016-01-085915915835899,000589
2016-01-076066065995996,000599
2016-01-066126146096104,000610
2016-01-056226226226221,000622
2016-01-046126126126121,000612

分割・併合履歴 ： なし