日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カイノス(4556)の株価時系列情報

カイノス(4556)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 480 500 480 500 7,000
2000/12/28 450 480 450 480 4,000
2000/12/27 470 470 450 460 14,000
2000/12/26 490 490 470 470 5,000
2000/12/25 495 495 495 495 3,000
2000/12/22 500 510 500 505 17,000
2000/12/21 500 510 500 505 7,000
2000/12/20 505 520 500 505 15,000
2000/12/19 505 520 505 510 16,000
2000/12/18 530 530 505 520 18,000
2000/12/15 535 540 530 530 16,000
2000/12/14 535 540 535 540 6,000
2000/12/13 550 550 540 540 8,000
2000/12/12 540 550 535 550 9,000
2000/12/11 560 560 550 555 7,000
2000/12/08 580 580 565 570 13,000
2000/12/07 580 590 560 580 10,000
2000/12/05 570 585 565 585 12,000
2000/12/04 580 580 570 570 2,000
2000/12/01 565 580 550 565 19,000
2000/11/30 540 555 540 555 7,000
2000/11/29 520 525 520 525 9,000
2000/11/28 525 525 510 520 12,000
2000/11/27 505 520 505 520 7,000
2000/11/24 540 540 500 500 24,000
2000/11/22 570 580 550 560 11,000
2000/11/21 590 590 570 570 6,000
2000/11/20 680 680 600 600 15,000
2000/11/17 695 695 670 680 8,000
2000/11/16 690 720 685 695 10,000
2000/11/15 690 690 670 690 16,000
2000/11/14 705 705 660 670 18,000
2000/11/13 760 760 705 706 6,000
2000/11/10 785 810 765 765 15,000
2000/11/09 730 770 720 770 10,000
2000/11/08 700 730 700 715 8,000
2000/11/07 710 720 676 700 34,000
2000/11/06 710 720 700 710 8,000
2000/11/02 750 750 720 730 9,000
2000/11/01 770 770 740 750 11,000
2000/10/31 785 785 765 765 6,000
2000/10/30 815 815 790 790 10,000
2000/10/27 840 840 820 830 11,000
2000/10/26 880 890 845 845 20,000
2000/10/25 810 890 800 880 26,000
2000/10/24 750 800 750 790 21,000
2000/10/23 755 755 740 750 9,000
2000/10/20 730 750 730 750 25,000
2000/10/19 750 750 700 700 27,000
2000/10/18 780 800 750 750 8,000
2000/10/17 790 800 790 800 2,000
2000/10/16 790 800 790 800 10,000
2000/10/13 820 830 770 770 11,000
2000/10/12 860 860 820 820 9,000
2000/10/11 900 900 870 880 12,000
2000/10/10 930 960 900 930 14,000
2000/10/06 910 1,000 900 960 37,000
2000/10/05 855 900 840 900 25,000
2000/10/04 910 910 820 850 35,000
2000/10/03 970 990 930 930 19,000
2000/10/02 1,000 1,000 1,000 1,000 1,000
2000/09/29 990 1,000 970 1,000 22,000
2000/09/28 1,060 1,060 960 980 35,000
2000/09/27 1,080 1,080 1,030 1,080 7,000
2000/09/26 1,100 1,100 1,070 1,080 8,000
2000/09/25 1,070 1,100 1,050 1,080 23,000
2000/09/22 1,120 1,120 1,080 1,090 16,000
2000/09/21 1,130 1,130 1,100 1,110 11,000
2000/09/20 1,150 1,170 1,100 1,150 12,000
2000/09/19 1,150 1,180 1,100 1,120 26,000
2000/09/18 1,190 1,200 1,150 1,180 14,000
2000/09/14 1,210 1,230 1,190 1,220 10,000
2000/09/13 1,230 1,230 1,210 1,230 5,000
2000/09/12 1,190 1,220 1,180 1,210 10,000
2000/09/11 1,210 1,240 1,180 1,190 19,000
2000/09/08 1,300 1,300 1,200 1,230 35,000
2000/09/07 1,450 1,500 1,290 1,320 70,000
2000/09/06 1,280 1,490 1,270 1,470 242,000
2000/09/05 1,300 1,330 1,270 1,280 55,000
2000/09/04 1,160 1,300 1,150 1,290 93,000
2000/09/01 1,170 1,170 1,110 1,150 71,000
2000/08/31 1,130 1,150 1,120 1,120 15,000
2000/08/30 1,100 1,130 1,100 1,100 4,000
2000/08/29 1,200 1,200 1,050 1,120 41,000
2000/08/28 1,300 1,350 1,200 1,200 23,000
2000/08/25 1,250 1,320 1,250 1,320 18,000
2000/08/24 1,200 1,240 1,200 1,240 3,000
2000/08/23 1,240 1,250 1,200 1,240 15,000
2000/08/22 1,240 1,240 1,220 1,240 18,000
2000/08/21 1,270 1,300 1,200 1,200 9,000
2000/08/18 1,270 1,300 1,270 1,300 11,000
2000/08/17 1,340 1,340 1,270 1,290 12,000
2000/08/16 1,320 1,340 1,300 1,340 22,000
2000/08/15 1,290 1,320 1,280 1,300 28,000
2000/08/14 1,370 1,420 1,250 1,280 27,000
2000/08/11 1,280 1,370 1,260 1,370 47,000
2000/08/10 1,220 1,280 1,200 1,250 23,000
2000/08/09 1,090 1,200 1,080 1,200 39,000
2000/08/08 1,070 1,100 1,070 1,090 5,000
2000/08/07 1,100 1,100 1,050 1,090 20,000
2000/08/04 1,060 1,100 1,060 1,100 9,000
2000/08/03 1,120 1,130 1,090 1,120 13,000
2000/08/02 1,200 1,200 1,080 1,150 18,000
2000/08/01 1,240 1,250 1,200 1,200 10,000
2000/07/31 1,280 1,280 1,200 1,200 9,000
2000/07/28 1,330 1,400 1,300 1,320 52,000
2000/07/27 1,190 1,380 1,180 1,380 49,000
2000/07/26 1,240 1,240 1,100 1,210 45,000
2000/07/25 1,280 1,290 1,120 1,180 28,000
2000/07/24 1,400 1,410 1,260 1,300 31,000
2000/07/21 1,370 1,420 1,360 1,420 40,000
2000/07/19 1,450 1,450 1,320 1,400 39,000
2000/07/18 1,440 1,460 1,420 1,440 36,000
2000/07/17 1,500 1,550 1,350 1,430 40,000
2000/07/14 1,700 1,700 1,550 1,550 55,000
2000/07/13 1,680 1,700 1,670 1,680 19,000
2000/07/12 1,750 1,750 1,650 1,680 36,000
2000/07/11 1,800 1,800 1,750 1,750 23,000
2000/07/10 1,820 1,840 1,780 1,800 32,000
2000/07/07 1,720 1,850 1,720 1,800 68,000
2000/07/06 1,780 1,790 1,700 1,720 78,000
2000/07/05 1,960 1,960 1,750 1,750 146,000
2000/07/04 1,940 2,000 1,890 1,960 183,000
2000/07/03 1,890 1,950 1,880 1,950 112,000
2000/06/30 1,870 1,980 1,860 1,900 172,000
2000/06/29 1,750 1,900 1,750 1,870 97,000
2000/06/28 1,760 1,790 1,710 1,760 59,000
2000/06/27 1,880 1,890 1,770 1,770 110,000
2000/06/26 1,760 1,990 1,760 1,850 285,000
2000/06/23 1,650 1,800 1,650 1,800 284,000
2000/06/22 1,390 1,650 1,370 1,650 78,000
2000/06/21 1,380 1,400 1,350 1,390 104,000
2000/06/20 1,480 1,550 1,340 1,380 110,000
2000/06/19 1,620 1,650 1,500 1,510 46,000
2000/06/16 1,750 1,760 1,580 1,680 117,000
2000/06/15 1,770 1,860 1,700 1,730 137,000
2000/06/14 1,620 1,820 1,600 1,780 147,000
2000/06/13 1,630 1,880 1,550 1,610 395,000
2000/06/12 1,370 1,650 1,370 1,630 245,000
2000/06/09 1,290 1,360 1,270 1,340 129,000
2000/06/08 1,310 1,350 1,280 1,290 107,000
2000/06/07 1,150 1,350 1,120 1,300 314,000
2000/06/06 1,120 1,180 1,120 1,140 42,000
2000/06/05 1,190 1,260 1,080 1,100 119,000
2000/06/02 1,220 1,290 1,050 1,190 257,000
2000/06/01 990 1,230 990 1,200 444,000
2000/05/31 890 995 880 985 212,000
2000/05/30 900 920 875 880 35,000
2000/05/29 905 960 900 910 211,000
2000/05/26 790 900 785 890 67,000
2000/05/25 775 785 775 775 4,000
2000/05/24 775 785 770 785 14,000
2000/05/23 770 805 770 790 32,000
2000/05/22 780 780 765 765 25,000
2000/05/19 784 784 780 780 2,000
2000/05/18 795 800 770 780 15,000
2000/05/17 800 810 800 800 12,000
2000/05/16 840 840 800 800 13,000
2000/05/15 840 850 811 830 8,000
2000/05/12 850 870 850 850 11,000
2000/05/11 910 910 790 830 50,000
2000/05/10 915 950 890 909 96,000
2000/05/09 725 960 725 910 180,000
2000/05/08 695 720 695 720 16,000
2000/05/02 690 700 680 695 26,000
2000/05/01 680 685 680 685 3,000
2000/04/28 690 690 685 685 18,000
2000/04/27 690 695 680 695 29,000
2000/04/26 690 700 680 685 7,000
2000/04/25 690 695 680 695 16,000
2000/04/24 680 690 675 690 27,000
2000/04/21 695 700 680 680 15,000
2000/04/20 720 720 700 705 15,000
2000/04/19 710 710 700 700 18,000
2000/04/18 750 750 680 680 2,000
2000/04/17 790 800 720 780 15,000
2000/04/14 770 790 770 790 17,000
2000/04/13 800 820 770 790 40,000
2000/04/12 800 805 799 800 24,000
2000/04/11 799 800 779 800 29,000
2000/04/10 799 820 790 820 7,000
2000/04/07 800 830 800 810 16,000
2000/04/06 850 855 790 790 32,000
2000/04/05 800 830 780 830 17,000
2000/04/04 810 820 800 820 13,000
2000/04/03 895 895 850 870 50,000
2000/03/31 850 899 850 895 36,000
2000/03/30 890 890 850 851 16,000
2000/03/29 900 910 880 889 52,000
2000/03/28 870 890 840 890 24,000
2000/03/27 940 940 878 900 32,000
2000/03/24 860 960 860 940 70,000
2000/03/23 870 880 850 860 29,000
2000/03/22 900 900 851 890 28,000
2000/03/21 910 910 861 910 82,000
2000/03/17 731 810 720 810 101,000
2000/03/16 750 750 710 710 6,000
2000/03/15 690 750 660 749 16,000
2000/03/14 650 700 630 700 33,000
2000/03/13 800 800 700 700 24,000
2000/03/10 800 830 790 800 12,000
2000/03/09 850 850 800 800 61,000
2000/03/08 750 830 750 830 43,000
2000/03/07 651 760 651 730 73,000
2000/03/06 820 830 730 730 52,000
2000/03/03 1,030 1,030 830 830 116,000
2000/03/02 1,030 1,030 1,030 1,030 103,000
2000/03/01 930 930 930 930 42,000
2000/02/29 830 830 830 830 90,000
2000/02/28 630 730 629 730 137,000
2000/02/25 610 630 600 630 150,000
2000/02/24 480 530 480 530 52,000
2000/02/23 410 460 410 450 14,000
2000/02/22 410 413 410 410 6,000
2000/02/21 410 410 410 410 3,000
2000/02/18 400 410 400 410 7,000
2000/02/17 400 400 400 400 2,000
2000/02/16 400 400 400 400 2,000
2000/02/15 400 400 400 400 1,000
2000/02/14 380 380 380 380 4,000
2000/02/09 380 390 370 390 8,000
2000/02/07 390 390 390 390 1,000
2000/02/04 420 420 380 380 13,000
2000/02/03 420 420 420 420 1,000
2000/02/02 420 420 410 410 5,000
2000/02/01 400 410 400 410 4,000
2000/01/31 380 380 380 380 1,000
2000/01/28 375 375 375 375 1,000
2000/01/25 390 390 390 390 1,000
2000/01/24 386 396 373 373 7,000
2000/01/21 380 380 375 380 5,000
2000/01/20 356 356 356 356 1,000
2000/01/19 350 350 350 350 3,000
2000/01/18 410 410 400 400 6,000
2000/01/17 410 410 410 410 1,000
2000/01/14 438 438 400 400 6,000
2000/01/13 404 435 404 435 6,000
2000/01/12 420 455 400 404 16,000
2000/01/11 371 390 371 390 3,000
2000/01/07 337 337 337 337 2,000
2000/01/06 337 337 337 337 2,000
2000/01/05 337 337 337 337 3,000

このページの先頭へ