カドス・コーポレーション(211A)の株価時系列情報
カドス・コーポレーション(211A)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 |
|---|---|---|---|---|---|
| 2026/06/15 | 3,240 | 3,355 | 3,230 | 3,350 | 11,800 |
| 2026/06/12 | 3,480 | 3,555 | 3,225 | 3,260 | 14,300 |
| 2026/06/11 | 3,450 | 3,525 | 3,420 | 3,480 | 4,600 |
| 2026/06/10 | 3,465 | 3,490 | 3,430 | 3,430 | 1,900 |
| 2026/06/09 | 3,430 | 3,515 | 3,430 | 3,465 | 6,100 |
| 2026/06/08 | 3,285 | 3,425 | 3,285 | 3,425 | 5,400 |
| 2026/06/05 | 3,315 | 3,350 | 3,300 | 3,350 | 2,900 |
| 2026/06/04 | 3,290 | 3,330 | 3,290 | 3,295 | 3,100 |
| 2026/06/03 | 3,275 | 3,345 | 3,275 | 3,345 | 5,600 |
| 2026/06/02 | 3,440 | 3,440 | 3,230 | 3,315 | 14,200 |
| 2026/06/01 | 3,555 | 3,580 | 3,440 | 3,440 | 8,400 |
| 2026/05/29 | 3,545 | 3,590 | 3,530 | 3,555 | 6,000 |
| 2026/05/28 | 3,645 | 3,645 | 3,505 | 3,615 | 2,300 |
| 2026/05/27 | 3,585 | 3,650 | 3,530 | 3,650 | 3,100 |
| 2026/05/26 | 3,520 | 3,530 | 3,505 | 3,525 | 4,500 |
| 2026/05/25 | 3,595 | 3,640 | 3,570 | 3,590 | 3,200 |
| 2026/05/22 | 3,600 | 3,610 | 3,575 | 3,575 | 3,100 |
| 2026/05/21 | 3,620 | 3,620 | 3,600 | 3,615 | 2,700 |
| 2026/05/20 | 3,695 | 3,695 | 3,600 | 3,600 | 2,200 |
| 2026/05/19 | 3,680 | 3,680 | 3,615 | 3,630 | 1,000 |
| 2026/05/18 | 3,620 | 3,635 | 3,565 | 3,635 | 7,700 |
| 2026/05/15 | 3,750 | 3,750 | 3,620 | 3,620 | 3,400 |
| 2026/05/14 | 3,780 | 3,780 | 3,650 | 3,715 | 9,700 |
| 2026/05/13 | 3,610 | 3,820 | 3,610 | 3,715 | 11,800 |
| 2026/05/12 | 3,600 | 3,625 | 3,550 | 3,605 | 10,900 |
| 2026/05/11 | 3,670 | 3,675 | 3,600 | 3,600 | 7,700 |
| 2026/05/08 | 3,820 | 3,820 | 3,655 | 3,710 | 9,900 |
| 2026/05/07 | 3,865 | 3,865 | 3,730 | 3,795 | 15,000 |
| 2026/05/01 | 3,975 | 3,975 | 3,850 | 3,850 | 9,100 |
| 2026/04/30 | 4,075 | 4,075 | 3,920 | 3,955 | 8,800 |
| 2026/04/28 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2026/04/27 | 4,070 | 4,080 | 4,050 | 4,080 | 2,100 |
| 2026/04/24 | 4,020 | 4,080 | 4,005 | 4,030 | 2,800 |
| 2026/04/23 | 4,040 | 4,045 | 4,010 | 4,020 | 1,800 |
| 2026/04/22 | 4,100 | 4,100 | 4,030 | 4,030 | 1,000 |
| 2026/04/21 | 4,070 | 4,090 | 4,050 | 4,050 | 1,500 |
| 2026/04/20 | 4,065 | 4,120 | 4,065 | 4,080 | 3,100 |
| 2026/04/17 | 4,080 | 4,100 | 4,050 | 4,070 | 1,900 |
| 2026/04/16 | 4,050 | 4,085 | 4,030 | 4,075 | 2,100 |
| 2026/04/15 | 4,050 | 4,085 | 4,030 | 4,060 | 3,400 |
| 2026/04/14 | 4,075 | 4,085 | 4,050 | 4,050 | 2,400 |
| 2026/04/13 | 4,010 | 4,045 | 4,010 | 4,015 | 1,500 |
| 2026/04/10 | 4,135 | 4,135 | 4,005 | 4,005 | 2,200 |
| 2026/04/09 | 4,155 | 4,160 | 4,100 | 4,100 | 5,700 |
| 2026/04/08 | 4,060 | 4,120 | 4,060 | 4,095 | 6,700 |
| 2026/04/07 | 4,070 | 4,070 | 4,020 | 4,050 | 2,600 |
| 2026/04/06 | 4,060 | 4,060 | 4,050 | 4,060 | 1,100 |
| 2026/04/03 | 4,095 | 4,100 | 4,060 | 4,060 | 2,900 |
| 2026/03/27 | 4,025 | 4,085 | 3,985 | 4,070 | 13,800 |
| 2026/03/26 | 4,105 | 4,105 | 4,015 | 4,025 | 3,500 |
| 2026/03/25 | 4,100 | 4,180 | 4,065 | 4,120 | 16,200 |
| 2026/03/24 | 4,035 | 4,075 | 3,995 | 4,075 | 5,600 |
| 2026/03/23 | 4,045 | 4,080 | 3,955 | 4,005 | 21,800 |
| 2026/03/19 | 4,145 | 4,145 | 4,065 | 4,115 | 13,800 |
| 2026/03/18 | 4,140 | 4,160 | 4,120 | 4,145 | 7,300 |
| 2026/03/17 | 4,200 | 4,200 | 4,120 | 4,120 | 4,800 |
| 2026/03/16 | 4,080 | 4,235 | 4,075 | 4,130 | 24,200 |
| 2026/03/13 | 4,230 | 4,255 | 4,060 | 4,095 | 34,000 |
| 2026/03/12 | 4,360 | 4,360 | 4,255 | 4,270 | 21,000 |
| 2026/03/11 | 4,420 | 4,455 | 4,385 | 4,385 | 6,500 |
| 2026/03/10 | 4,415 | 4,470 | 4,390 | 4,410 | 8,000 |
| 2026/03/09 | 4,440 | 4,440 | 4,260 | 4,390 | 35,200 |
| 2026/03/06 | 4,520 | 4,550 | 4,520 | 4,535 | 2,300 |
| 2026/03/05 | 4,450 | 4,560 | 4,445 | 4,535 | 8,200 |
| 2026/03/04 | 4,440 | 4,455 | 4,335 | 4,445 | 14,600 |
| 2026/03/03 | 4,520 | 4,520 | 4,470 | 4,485 | 8,100 |
| 2026/03/02 | 4,535 | 4,535 | 4,500 | 4,520 | 4,300 |
| 2026/02/27 | 4,500 | 4,540 | 4,500 | 4,535 | 8,900 |
| 2026/02/26 | 4,540 | 4,540 | 4,510 | 4,520 | 5,700 |
| 2026/02/25 | 4,560 | 4,560 | 4,535 | 4,540 | 4,100 |
| 2026/02/24 | 4,545 | 4,550 | 4,485 | 4,525 | 7,100 |
| 2026/02/20 | 4,630 | 4,630 | 4,565 | 4,575 | 4,400 |
| 2026/02/19 | 4,585 | 4,630 | 4,545 | 4,630 | 4,300 |
| 2026/02/18 | 4,615 | 4,615 | 4,520 | 4,585 | 3,100 |
| 2026/02/17 | 4,635 | 4,640 | 4,560 | 4,585 | 4,900 |
| 2026/02/16 | 4,705 | 4,705 | 4,600 | 4,635 | 8,900 |
| 2026/02/13 | 4,720 | 4,720 | 4,655 | 4,695 | 5,500 |
| 2026/02/12 | 4,550 | 4,725 | 4,550 | 4,725 | 10,400 |
| 2026/02/10 | 4,540 | 4,630 | 4,540 | 4,580 | 13,700 |
| 2026/02/09 | 4,710 | 5,060 | 4,365 | 4,610 | 123,100 |
| 2026/02/06 | 4,300 | 4,700 | 4,300 | 4,680 | 22,900 |
| 2026/02/05 | 4,440 | 4,580 | 4,390 | 4,440 | 21,000 |
| 2026/02/04 | 4,280 | 4,730 | 4,255 | 4,390 | 33,800 |
| 2026/02/03 | 4,290 | 4,290 | 4,200 | 4,250 | 11,100 |
| 2026/02/02 | 4,300 | 4,300 | 4,260 | 4,290 | 5,600 |
| 2026/01/30 | 4,300 | 4,305 | 4,255 | 4,290 | 3,700 |
| 2026/01/29 | 4,300 | 4,300 | 4,250 | 4,255 | 2,600 |
| 2026/01/28 | 4,315 | 4,330 | 4,280 | 4,300 | 5,000 |
| 2026/01/27 | 4,340 | 4,370 | 4,230 | 4,370 | 6,300 |
| 2026/01/26 | 4,420 | 4,420 | 4,330 | 4,330 | 6,300 |
| 2026/01/23 | 4,380 | 4,500 | 4,380 | 4,420 | 9,700 |
| 2026/01/22 | 4,390 | 4,440 | 4,390 | 4,400 | 3,200 |
| 2026/01/21 | 4,420 | 4,435 | 4,380 | 4,405 | 7,900 |
| 2026/01/20 | 4,455 | 4,455 | 4,380 | 4,425 | 1,900 |
| 2026/01/19 | 4,510 | 4,510 | 4,355 | 4,450 | 3,400 |
| 2026/01/16 | 4,480 | 4,490 | 4,470 | 4,485 | 1,200 |
| 2026/01/15 | 4,485 | 4,500 | 4,480 | 4,480 | 1,900 |
| 2026/01/14 | 4,515 | 4,520 | 4,490 | 4,490 | 1,700 |
| 2026/01/13 | 4,500 | 4,500 | 4,465 | 4,500 | 2,400 |
| 2026/01/09 | 4,470 | 4,490 | 4,440 | 4,490 | 1,000 |
| 2026/01/08 | 4,510 | 4,510 | 4,465 | 4,490 | 2,000 |
| 2026/01/07 | 4,490 | 4,540 | 4,490 | 4,510 | 4,400 |
| 2026/01/06 | 4,395 | 4,490 | 4,395 | 4,490 | 5,100 |
| 2026/01/05 | 4,365 | 4,395 | 4,340 | 4,395 | 3,500 |
| 2025/12/30 | 4,360 | 4,380 | 4,345 | 4,370 | 1,500 |
| 2025/12/29 | 4,260 | 4,400 | 4,260 | 4,360 | 11,300 |
| 2025/12/26 | 4,270 | 4,300 | 4,260 | 4,260 | 2,200 |
| 2025/12/25 | 4,265 | 4,270 | 4,250 | 4,270 | 14,400 |
| 2025/12/24 | 4,300 | 4,300 | 4,260 | 4,265 | 1,200 |
| 2025/12/23 | 4,340 | 4,340 | 4,310 | 4,310 | 2,100 |
| 2025/12/22 | 4,365 | 4,380 | 4,310 | 4,320 | 4,400 |
| 2025/12/19 | 4,220 | 4,385 | 4,210 | 4,335 | 5,400 |
| 2025/12/18 | 4,200 | 4,215 | 4,180 | 4,215 | 2,100 |
| 2025/12/17 | 4,200 | 4,245 | 4,200 | 4,210 | 1,200 |
| 2025/12/16 | 4,115 | 4,200 | 4,115 | 4,140 | 3,500 |
| 2025/12/15 | 3,950 | 4,170 | 3,950 | 4,170 | 19,100 |
| 2025/12/12 | 4,335 | 4,475 | 3,900 | 3,925 | 46,300 |
| 2025/12/11 | 4,380 | 4,380 | 4,280 | 4,325 | 4,100 |
| 2025/12/10 | 4,220 | 4,280 | 4,220 | 4,280 | 700 |
| 2025/12/09 | 4,255 | 4,275 | 4,220 | 4,220 | 4,600 |
| 2025/12/08 | 4,265 | 4,275 | 4,165 | 4,195 | 19,800 |
| 2025/12/05 | 4,520 | 4,555 | 4,260 | 4,265 | 15,100 |
| 2025/12/04 | 4,420 | 4,500 | 4,410 | 4,495 | 1,900 |
| 2025/12/03 | 4,360 | 4,570 | 4,360 | 4,430 | 4,000 |
| 2025/12/02 | 4,360 | 4,380 | 4,330 | 4,380 | 1,000 |
| 2025/12/01 | 4,320 | 4,370 | 4,280 | 4,360 | 3,800 |
| 2025/11/28 | 4,255 | 4,270 | 4,225 | 4,250 | 2,300 |
| 2025/11/27 | 4,200 | 4,235 | 4,200 | 4,230 | 3,500 |
| 2025/11/26 | 4,200 | 4,210 | 4,180 | 4,195 | 1,600 |
| 2025/11/25 | 4,180 | 4,230 | 4,180 | 4,180 | 2,400 |
| 2025/11/21 | 4,125 | 4,175 | 4,065 | 4,175 | 6,800 |
| 2025/11/20 | 4,175 | 4,210 | 4,130 | 4,130 | 8,200 |
| 2025/11/19 | 4,240 | 4,385 | 4,180 | 4,180 | 23,300 |
| 2025/11/18 | 4,260 | 4,260 | 4,135 | 4,255 | 8,500 |
| 2025/11/17 | 4,275 | 4,295 | 4,260 | 4,260 | 3,100 |
| 2025/11/14 | 4,290 | 4,290 | 4,265 | 4,265 | 4,000 |
| 2025/11/13 | 4,290 | 4,290 | 4,285 | 4,285 | 1,000 |
| 2025/11/12 | 4,270 | 4,295 | 4,270 | 4,290 | 3,500 |
| 2025/11/11 | 4,350 | 4,350 | 4,240 | 4,295 | 9,600 |
| 2025/11/10 | 4,350 | 4,360 | 4,345 | 4,350 | 2,400 |
| 2025/11/07 | 4,385 | 4,385 | 4,335 | 4,370 | 3,000 |
| 2025/11/06 | 4,360 | 4,385 | 4,360 | 4,385 | 500 |
| 2025/11/05 | 4,310 | 4,350 | 4,305 | 4,330 | 2,400 |
| 2025/11/04 | 4,235 | 4,350 | 4,235 | 4,345 | 6,800 |
| 2025/10/31 | 4,220 | 4,235 | 4,215 | 4,215 | 2,200 |
| 2025/10/30 | 4,210 | 4,295 | 4,200 | 4,220 | 5,700 |
| 2025/10/29 | 4,350 | 4,390 | 4,225 | 4,235 | 3,800 |
| 2025/10/28 | 4,450 | 4,450 | 4,320 | 4,320 | 2,200 |
| 2025/10/27 | 4,390 | 4,425 | 4,370 | 4,385 | 3,500 |
| 2025/10/24 | 4,415 | 4,415 | 4,390 | 4,390 | 400 |
| 2025/10/23 | 4,395 | 4,425 | 4,395 | 4,420 | 1,000 |
| 2025/10/22 | 4,335 | 4,360 | 4,315 | 4,360 | 1,300 |
| 2025/10/21 | 4,340 | 4,340 | 4,260 | 4,320 | 3,200 |
| 2025/10/20 | 4,340 | 4,385 | 4,330 | 4,330 | 2,700 |
| 2025/10/17 | 4,400 | 4,400 | 4,340 | 4,340 | 1,500 |
| 2025/10/16 | 4,360 | 4,430 | 4,360 | 4,395 | 1,700 |
| 2025/10/15 | 4,310 | 4,380 | 4,305 | 4,370 | 4,700 |
| 2025/10/14 | 4,325 | 4,390 | 4,320 | 4,345 | 4,300 |
| 2025/10/10 | 4,465 | 4,490 | 4,450 | 4,450 | 2,100 |
| 2025/10/09 | 4,500 | 4,500 | 4,355 | 4,465 | 7,700 |
| 2025/10/08 | 4,410 | 4,525 | 4,405 | 4,450 | 5,100 |
| 2025/10/07 | 4,460 | 4,460 | 4,405 | 4,435 | 2,400 |
| 2025/10/06 | 4,460 | 4,475 | 4,405 | 4,460 | 6,700 |
| 2025/10/03 | 4,475 | 4,570 | 4,455 | 4,460 | 3,200 |
| 2025/10/02 | 4,435 | 4,440 | 4,350 | 4,440 | 7,100 |
| 2025/10/01 | 4,600 | 4,600 | 4,420 | 4,435 | 8,100 |
| 2025/09/30 | 4,565 | 4,600 | 4,520 | 4,545 | 3,100 |
| 2025/09/29 | 4,590 | 4,640 | 4,550 | 4,585 | 1,600 |
| 2025/09/26 | 4,685 | 4,685 | 4,570 | 4,570 | 5,200 |
| 2025/09/25 | 4,775 | 4,775 | 4,675 | 4,675 | 6,000 |
| 2025/09/24 | 4,780 | 4,780 | 4,705 | 4,775 | 2,200 |
| 2025/09/22 | 4,700 | 4,830 | 4,700 | 4,780 | 10,300 |
| 2025/09/19 | 4,715 | 4,720 | 4,545 | 4,655 | 10,900 |
| 2025/09/18 | 4,780 | 4,780 | 4,715 | 4,755 | 2,300 |
| 2025/09/17 | 4,720 | 4,770 | 4,630 | 4,770 | 3,500 |
| 2025/09/16 | 4,560 | 4,870 | 4,480 | 4,725 | 33,100 |
| 2025/09/12 | 4,660 | 4,800 | 4,415 | 4,445 | 54,900 |
| 2025/09/11 | 4,595 | 4,660 | 4,560 | 4,655 | 3,700 |
| 2025/09/10 | 4,645 | 4,655 | 4,585 | 4,595 | 2,500 |
| 2025/09/09 | 4,720 | 4,725 | 4,640 | 4,680 | 2,300 |
| 2025/09/08 | 4,605 | 4,720 | 4,605 | 4,720 | 2,200 |
| 2025/09/05 | 4,555 | 4,665 | 4,550 | 4,605 | 4,300 |
| 2025/09/04 | 4,620 | 4,620 | 4,550 | 4,555 | 1,800 |
| 2025/09/03 | 4,520 | 4,635 | 4,520 | 4,620 | 1,500 |
| 2025/09/02 | 4,485 | 4,585 | 4,485 | 4,575 | 3,000 |
| 2025/09/01 | 4,585 | 4,585 | 4,485 | 4,485 | 2,700 |
| 2025/08/29 | 4,670 | 4,695 | 4,580 | 4,585 | 2,800 |
| 2025/08/28 | 4,650 | 4,685 | 4,615 | 4,670 | 1,200 |
| 2025/08/27 | 4,620 | 4,675 | 4,550 | 4,675 | 2,900 |
| 2025/08/26 | 4,605 | 4,620 | 4,445 | 4,620 | 5,900 |
| 2025/08/25 | 4,760 | 4,760 | 4,600 | 4,605 | 4,300 |
| 2025/08/22 | 4,830 | 4,895 | 4,735 | 4,735 | 2,300 |
| 2025/08/21 | 4,970 | 4,970 | 4,830 | 4,900 | 2,200 |
| 2025/08/20 | 5,000 | 5,000 | 4,885 | 4,905 | 2,700 |
| 2025/08/19 | 5,000 | 5,000 | 4,835 | 4,930 | 4,800 |
| 2025/08/18 | 4,840 | 4,995 | 4,835 | 4,995 | 6,500 |
| 2025/08/15 | 4,710 | 4,830 | 4,710 | 4,825 | 7,500 |
| 2025/08/14 | 4,625 | 4,715 | 4,615 | 4,715 | 2,900 |
| 2025/08/13 | 4,685 | 4,685 | 4,600 | 4,605 | 3,100 |
| 2025/08/12 | 4,560 | 4,775 | 4,560 | 4,650 | 7,200 |