4556 (株)カイノスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	943	951	925	946	14,600	946
2020-12-29	935	941	926	935	24,300	935
2020-12-28	937	937	918	920	41,500	920
2020-12-25	931	937	931	935	7,900	935
2020-12-24	930	941	930	938	8,500	938
2020-12-23	945	945	920	932	12,500	932
2020-12-22	960	968	933	933	33,100	933
2020-12-21	980	980	960	960	22,200	960
2020-12-18	989	994	972	972	22,100	972
2020-12-17	990	995	981	983	11,400	983
2020-12-16	1,000	1,008	985	990	7,000	990
2020-12-15	996	1,019	990	997	14,900	997
2020-12-14	970	983	969	981	14,700	981
2020-12-11	973	981	968	968	11,500	968
2020-12-10	972	987	972	974	9,500	974
2020-12-09	974	987	973	978	6,000	978
2020-12-08	971	986	971	978	11,400	978
2020-12-07	1,003	1,004	976	978	19,600	978
2020-12-04	1,003	1,025	1,001	1,008	14,000	1,008
2020-12-03	1,009	1,024	1,009	1,015	9,200	1,015
2020-12-02	1,019	1,032	1,018	1,018	7,900	1,018
2020-12-01	1,035	1,035	1,013	1,018	21,400	1,018
2020-11-30	1,054	1,054	1,028	1,029	12,100	1,029
2020-11-27	1,052	1,055	1,041	1,047	12,300	1,047
2020-11-26	1,033	1,056	1,033	1,056	20,100	1,056
2020-11-25	1,047	1,050	1,017	1,026	16,300	1,026
2020-11-24	1,076	1,076	1,036	1,040	21,800	1,040
2020-11-20	1,044	1,077	1,039	1,062	15,900	1,062
2020-11-19	1,044	1,045	1,028	1,044	15,400	1,044
2020-11-18	1,021	1,048	1,017	1,047	13,800	1,047
2020-11-17	1,076	1,084	1,021	1,025	30,000	1,025
2020-11-16	1,059	1,098	1,055	1,084	73,900	1,084
2020-11-13	1,016	1,043	1,016	1,040	27,500	1,040
2020-11-12	1,015	1,030	1,011	1,027	23,900	1,027
2020-11-11	1,005	1,023	1,005	1,022	16,000	1,022
2020-11-10	1,025	1,025	1,010	1,012	18,500	1,012
2020-11-09	1,015	1,027	1,012	1,024	39,900	1,024
2020-11-06	1,005	1,021	1,000	1,000	27,700	1,000
2020-11-05	1,028	1,028	1,013	1,014	14,300	1,014
2020-11-04	1,017	1,032	998	1,026	50,100	1,026
2020-11-02	985	1,017	985	1,004	32,200	1,004
2020-10-30	1,023	1,028	980	980	51,400	980
2020-10-29	975	1,042	975	1,033	74,400	1,033
2020-10-28	1,003	1,022	980	1,004	49,100	1,004
2020-10-27	1,055	1,055	990	1,003	182,000	1,003
2020-10-26	935	1,039	903	998	572,700	998
2020-10-23	916	930	898	930	35,300	930
2020-10-22	911	916	903	916	16,300	916
2020-10-21	912	926	912	920	10,600	920
2020-10-20	933	933	913	915	22,000	915
2020-10-19	904	933	902	933	20,100	933
2020-10-16	901	901	886	891	19,900	891
2020-10-15	919	922	888	898	39,200	898
2020-10-14	936	940	921	921	12,000	921
2020-10-13	945	945	936	939	11,900	939
2020-10-12	942	945	929	938	14,000	938
2020-10-09	944	954	935	940	14,500	940
2020-10-08	953	954	939	943	15,400	943
2020-10-07	932	955	929	955	15,900	955
2020-10-06	947	947	924	938	10,100	938
2020-10-05	911	951	911	938	23,400	938
2020-10-02	927	933	906	912	59,100	912
2020-09-30	970	980	940	944	26,500	944
2020-09-29	951	983	951	970	20,000	970
2020-09-28	963	965	934	946	41,600	946
2020-09-25	957	975	957	963	25,200	963
2020-09-24	988	992	953	954	37,500	954
2020-09-23	999	1,008	986	997	19,900	997
2020-09-18	1,030	1,036	1,000	1,003	44,000	1,003
2020-09-17	1,027	1,049	1,018	1,030	52,800	1,030
2020-09-16	976	1,022	970	1,003	57,900	1,003
2020-09-15	987	993	976	980	15,400	980
2020-09-14	995	997	970	987	25,400	987
2020-09-11	972	983	958	980	44,100	980
2020-09-10	970	1,007	964	978	75,800	978
2020-09-09	941	962	930	957	36,000	957
2020-09-08	921	962	917	955	60,000	955
2020-09-07	922	939	922	923	11,900	923
2020-09-04	918	931	916	931	13,200	931
2020-09-03	947	947	931	936	7,500	936
2020-09-02	952	953	936	937	18,600	937
2020-09-01	937	943	929	942	17,000	942
2020-08-31	931	956	931	937	13,000	937
2020-08-28	947	962	927	930	36,100	930
2020-08-27	963	966	941	941	22,800	941
2020-08-26	925	963	925	963	37,000	963
2020-08-25	955	955	939	939	22,300	939
2020-08-24	933	950	930	950	25,100	950
2020-08-21	923	934	923	931	18,300	931
2020-08-20	936	939	917	922	16,200	922
2020-08-19	933	940	925	936	18,600	936
2020-08-18	920	947	920	936	47,300	936
2020-08-17	919	919	907	911	8,700	911
2020-08-14	899	923	899	920	20,400	920
2020-08-13	901	911	898	900	22,300	900
2020-08-12	886	901	881	895	11,400	895
2020-08-11	888	900	872	891	13,600	891
2020-08-07	865	884	865	875	14,200	875
2020-08-06	908	908	864	876	25,800	876
2020-08-05	867	899	858	894	25,000	894
2020-08-04	850	866	850	865	19,900	865
2020-08-03	828	863	828	841	24,100	841
2020-07-31	887	897	826	827	70,600	827
2020-07-30	886	899	886	892	28,200	892
2020-07-29	930	934	890	891	46,900	891
2020-07-28	968	968	921	929	78,100	929
2020-07-27	899	1,025	891	968	321,400	968
2020-07-22	897	906	897	899	5,900	899
2020-07-21	902	909	893	903	28,400	903
2020-07-20	896	905	886	899	10,100	899
2020-07-17	902	907	892	896	12,000	896
2020-07-16	917	917	898	899	14,100	899
2020-07-15	912	916	900	911	8,700	911
2020-07-14	910	918	900	912	10,800	912
2020-07-13	918	924	898	924	15,400	924
2020-07-10	906	917	902	906	13,400	906
2020-07-09	933	944	904	907	24,900	907
2020-07-08	926	954	917	933	15,700	933
2020-07-07	931	950	915	916	17,500	916
2020-07-06	934	945	925	927	14,400	927
2020-07-03	891	922	880	919	24,100	919
2020-07-02	940	940	875	885	73,400	885
2020-07-01	953	961	935	935	24,300	935
2020-06-30	957	972	945	953	40,000	953
2020-06-29	965	975	954	958	23,100	958
2020-06-26	998	998	962	975	45,600	975
2020-06-25	996	1,005	989	1,000	34,300	1,000
2020-06-24	1,003	1,010	991	996	30,800	996
2020-06-23	1,033	1,033	999	1,010	24,200	1,010
2020-06-22	1,020	1,038	1,020	1,025	22,000	1,025
2020-06-19	1,023	1,033	1,011	1,020	20,500	1,020
2020-06-18	1,012	1,026	991	1,023	47,200	1,023
2020-06-17	1,013	1,035	1,007	1,023	43,200	1,023
2020-06-16	1,030	1,036	988	1,002	45,500	1,002
2020-06-15	1,022	1,030	980	985	42,900	985
2020-06-12	1,000	1,050	996	1,030	60,900	1,030
2020-06-11	1,138	1,147	1,049	1,050	126,400	1,050
2020-06-10	1,116	1,145	1,098	1,145	57,500	1,145
2020-06-09	1,126	1,131	1,088	1,116	55,100	1,116
2020-06-08	1,111	1,145	1,100	1,130	100,800	1,130
2020-06-05	1,150	1,150	1,083	1,087	136,600	1,087
2020-06-04	1,071	1,127	1,063	1,125	236,900	1,125
2020-06-03	1,070	1,070	1,020	1,051	90,200	1,051
2020-06-02	1,071	1,079	1,048	1,064	43,400	1,064
2020-06-01	1,052	1,069	1,046	1,069	50,600	1,069
2020-05-29	1,036	1,068	1,036	1,040	62,900	1,040
2020-05-28	1,038	1,044	1,018	1,040	47,300	1,040
2020-05-27	1,012	1,040	1,002	1,040	46,900	1,040
2020-05-26	1,060	1,060	1,012	1,023	59,600	1,023
2020-05-25	1,031	1,059	1,025	1,051	48,400	1,051
2020-05-22	1,028	1,047	1,007	1,031	64,200	1,031
2020-05-21	1,038	1,084	1,023	1,038	93,900	1,038
2020-05-20	1,030	1,135	1,002	1,046	803,500	1,046
2020-05-19	976	985	953	985	45,500	985
2020-05-18	960	982	950	973	47,800	973
2020-05-15	990	990	946	978	72,600	978
2020-05-14	1,024	1,034	979	981	76,800	981
2020-05-13	1,012	1,041	995	1,025	100,200	1,025
2020-05-12	1,019	1,019	989	1,012	96,200	1,012
2020-05-11	970	1,021	970	990	173,500	990
2020-05-08	1,230	1,230	957	967	719,800	967
2020-05-07	1,115	1,215	1,115	1,200	172,500	1,200
2020-05-01	1,147	1,147	1,098	1,107	82,800	1,107
2020-04-30	1,190	1,208	1,151	1,154	123,000	1,154
2020-04-28	1,201	1,201	1,155	1,184	101,400	1,184
2020-04-27	1,155	1,226	1,142	1,209	169,800	1,209
2020-04-24	1,154	1,194	1,126	1,135	93,200	1,135
2020-04-23	1,111	1,183	1,110	1,147	77,700	1,147
2020-04-22	1,098	1,160	1,073	1,096	83,400	1,096
2020-04-21	1,199	1,219	1,121	1,146	111,600	1,146
2020-04-20	1,120	1,217	1,118	1,204	150,500	1,204
2020-04-17	1,148	1,150	1,096	1,117	85,200	1,117
2020-04-16	1,096	1,096	1,051	1,088	80,800	1,088
2020-04-15	1,165	1,165	1,070	1,077	113,200	1,077
2020-04-14	1,134	1,148	1,094	1,141	81,900	1,141
2020-04-13	1,141	1,243	1,102	1,136	313,800	1,136
2020-04-10	980	1,087	968	1,081	171,000	1,081
2020-04-09	952	969	932	962	49,800	962
2020-04-08	948	960	927	952	44,000	952
2020-04-07	960	966	925	948	44,700	948
2020-04-06	890	958	887	953	68,200	953
2020-04-03	952	955	883	901	46,600	901
2020-04-02	901	942	901	929	42,700	929
2020-04-01	912	967	895	897	109,300	897
2020-03-31	977	977	907	914	71,900	914
2020-03-30	973	988	915	949	103,700	949
2020-03-27	947	1,006	931	980	228,300	980
2020-03-26	846	980	803	954	321,500	954
2020-03-25	837	851	818	833	76,600	833
2020-03-24	763	815	763	807	58,900	807
2020-03-23	740	766	715	763	56,200	763
2020-03-19	797	805	740	752	58,000	752
2020-03-18	788	816	760	767	62,400	767
2020-03-17	715	810	708	795	61,200	795
2020-03-16	787	814	738	760	95,600	760
2020-03-13	713	754	681	727	137,800	727
2020-03-12	803	870	797	803	124,300	803
2020-03-11	872	890	831	839	102,700	839
2020-03-10	780	875	780	871	152,000	871
2020-03-09	920	924	833	845	152,200	845
2020-03-06	1,001	1,033	983	983	89,900	983
2020-03-05	1,040	1,046	1,008	1,023	73,900	1,023
2020-03-04	1,000	1,050	986	1,040	80,600	1,040
2020-03-03	1,090	1,093	1,013	1,014	90,100	1,014
2020-03-02	1,001	1,050	986	1,030	107,600	1,030
2020-02-28	1,120	1,134	968	987	277,500	987
2020-02-27	1,187	1,219	1,155	1,165	133,500	1,165
2020-02-26	1,240	1,340	1,151	1,153	214,100	1,153
2020-02-25	1,170	1,354	1,135	1,237	417,200	1,237
2020-02-21	1,218	1,235	1,186	1,208	77,800	1,208
2020-02-20	1,199	1,230	1,182	1,217	155,100	1,217
2020-02-19	1,267	1,329	1,196	1,218	225,000	1,218
2020-02-18	1,376	1,382	1,262	1,280	274,700	1,280
2020-02-17	1,355	1,462	1,325	1,434	663,200	1,434
2020-02-14	1,364	1,422	1,277	1,315	451,100	1,315
2020-02-13	1,260	1,439	1,186	1,279	672,900	1,279
2020-02-12	1,460	1,490	1,353	1,369	405,400	1,369
2020-02-10	1,470	1,574	1,402	1,439	1,008,300	1,439
2020-02-07	1,271	1,395	1,215	1,350	887,200	1,350
2020-02-06	1,285	1,299	1,177	1,188	343,100	1,188
2020-02-05	1,327	1,390	1,280	1,330	477,000	1,330
2020-02-04	1,670	1,717	1,333	1,342	2,355,300	1,342
2020-02-03	1,683	1,733	1,456	1,733	3,591,100	1,733
2020-01-31	1,551	1,690	1,330	1,433	2,176,400	1,433
2020-01-30	1,626	2,047	1,403	1,481	6,488,000	1,481
2020-01-29	1,376	1,706	1,354	1,706	2,878,300	1,706
2020-01-28	1,450	1,650	1,190	1,406	2,963,300	1,406
2020-01-27	1,030	1,350	1,016	1,350	1,231,900	1,350
2020-01-24	990	1,130	964	1,050	790,000	1,050
2020-01-23	1,025	1,026	986	986	81,300	986
2020-01-22	997	1,011	988	999	87,700	999
2020-01-21	999	1,014	974	991	89,600	991
2020-01-20	961	1,010	952	990	137,200	990
2020-01-17	953	953	942	946	11,800	946
2020-01-16	950	954	939	953	41,100	953
2020-01-15	925	940	925	940	23,400	940
2020-01-14	928	937	922	925	13,800	925
2020-01-10	924	927	922	922	6,500	922
2020-01-09	926	928	920	924	7,100	924
2020-01-08	928	928	909	922	14,100	922
2020-01-07	927	929	919	928	6,300	928
2020-01-06	919	928	906	926	13,700	926

分割・併合履歴：なし

4556 (株)カイノス の時系列データ [2020年度]

4556 (株)カイノスの時系列データ [2020年度]