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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/08 | 4,645 | 4,645 | 4,455 | 4,520 | 13,000 |
| 2025/08/07 | 4,720 | 4,785 | 4,635 | 4,635 | 4,000 |
| 2025/08/06 | 4,800 | 4,840 | 4,730 | 4,790 | 4,700 |
| 2025/08/05 | 4,750 | 4,815 | 4,735 | 4,795 | 7,100 |
| 2025/08/04 | 4,585 | 4,840 | 4,585 | 4,745 | 7,200 |
| 2025/08/01 | 4,870 | 4,870 | 4,570 | 4,745 | 11,800 |
| 2025/07/31 | 4,920 | 4,940 | 4,810 | 4,870 | 5,500 |
| 2025/07/30 | 4,900 | 5,000 | 4,780 | 4,850 | 30,800 |
| 2025/07/29 | 5,180 | 5,240 | 5,110 | 5,240 | 13,500 |
| 2025/07/28 | 5,190 | 5,340 | 5,120 | 5,190 | 8,900 |
| 2025/07/25 | 5,080 | 5,150 | 5,020 | 5,090 | 8,600 |
| 2025/07/24 | 5,080 | 5,190 | 5,000 | 5,060 | 8,200 |
| 2025/07/23 | 5,200 | 5,350 | 4,960 | 4,980 | 12,400 |
| 2025/07/22 | 4,840 | 5,140 | 4,840 | 5,070 | 10,500 |
| 2025/07/18 | 5,070 | 5,070 | 4,835 | 4,835 | 8,500 |
| 2025/07/17 | 4,910 | 5,060 | 4,885 | 4,995 | 9,400 |
| 2025/07/16 | 4,875 | 4,930 | 4,815 | 4,900 | 4,200 |
| 2025/07/15 | 4,805 | 4,850 | 4,730 | 4,820 | 5,400 |
| 2025/07/14 | 4,760 | 4,855 | 4,740 | 4,800 | 7,300 |
| 2025/07/11 | 4,880 | 4,880 | 4,675 | 4,720 | 6,600 |
| 2025/07/10 | 4,750 | 4,860 | 4,715 | 4,810 | 2,900 |
| 2025/07/09 | 4,790 | 4,790 | 4,670 | 4,700 | 4,900 |
| 2025/07/08 | 4,530 | 4,800 | 4,530 | 4,800 | 4,500 |
| 2025/07/07 | 4,455 | 4,675 | 4,455 | 4,530 | 9,300 |
| 2025/07/04 | 4,450 | 4,510 | 4,340 | 4,340 | 5,500 |
| 2025/07/03 | 4,560 | 4,635 | 4,490 | 4,520 | 8,600 |
| 2025/07/02 | 4,610 | 4,720 | 4,520 | 4,555 | 7,100 |
| 2025/07/01 | 4,785 | 4,975 | 4,630 | 4,630 | 10,100 |
| 2025/06/30 | 4,690 | 5,000 | 4,630 | 4,820 | 9,300 |
| 2025/06/27 | 4,465 | 4,730 | 4,440 | 4,690 | 8,400 |
| 2025/06/26 | 4,460 | 4,520 | 4,415 | 4,465 | 3,000 |
| 2025/06/25 | 4,460 | 4,475 | 4,420 | 4,420 | 3,200 |
| 2025/06/24 | 4,505 | 4,545 | 4,375 | 4,415 | 6,100 |
| 2025/06/23 | 4,325 | 4,440 | 4,325 | 4,435 | 4,700 |
| 2025/06/20 | 4,315 | 4,445 | 4,315 | 4,325 | 4,500 |
| 2025/06/19 | 4,305 | 4,390 | 4,300 | 4,300 | 3,700 |
| 2025/06/18 | 4,225 | 4,430 | 4,225 | 4,310 | 10,400 |
| 2025/06/17 | 4,215 | 4,240 | 4,190 | 4,225 | 6,400 |
| 2025/06/16 | 4,180 | 4,240 | 4,070 | 4,180 | 8,400 |
| 2025/06/13 | 4,095 | 4,210 | 3,940 | 4,195 | 35,700 |
| 2025/06/12 | 3,705 | 4,110 | 3,705 | 3,965 | 50,600 |
| 2025/06/11 | 3,800 | 3,800 | 3,690 | 3,705 | 8,400 |
| 2025/06/10 | 3,810 | 3,815 | 3,770 | 3,810 | 2,800 |
| 2025/06/09 | 3,780 | 3,810 | 3,770 | 3,810 | 2,600 |
| 2025/06/06 | 3,750 | 3,780 | 3,720 | 3,780 | 2,000 |
| 2025/06/05 | 3,650 | 3,755 | 3,635 | 3,715 | 10,300 |
| 2025/06/04 | 3,680 | 3,680 | 3,625 | 3,650 | 2,300 |
| 2025/06/03 | 3,550 | 3,685 | 3,520 | 3,685 | 3,700 |
| 2025/06/02 | 3,535 | 3,595 | 3,485 | 3,550 | 8,200 |
| 2025/05/30 | 3,495 | 3,535 | 3,440 | 3,535 | 900 |
| 2025/05/29 | 3,510 | 3,545 | 3,475 | 3,545 | 3,700 |
| 2025/05/28 | 3,515 | 3,555 | 3,515 | 3,530 | 1,400 |
| 2025/05/27 | 3,545 | 3,550 | 3,480 | 3,510 | 2,300 |
| 2025/05/26 | 3,525 | 3,525 | 3,475 | 3,480 | 1,300 |
| 2025/05/23 | 3,495 | 3,530 | 3,430 | 3,530 | 2,000 |
| 2025/05/22 | 3,460 | 3,460 | 3,410 | 3,455 | 3,000 |
| 2025/05/20 | 3,480 | 3,485 | 3,435 | 3,455 | 3,600 |
| 2025/05/19 | 3,500 | 3,540 | 3,450 | 3,480 | 2,200 |
| 2025/05/16 | 3,510 | 3,580 | 3,510 | 3,515 | 800 |
| 2025/05/15 | 3,565 | 3,580 | 3,510 | 3,510 | 4,500 |
| 2025/05/14 | 3,545 | 3,685 | 3,545 | 3,605 | 3,900 |
| 2025/05/13 | 3,500 | 3,775 | 3,390 | 3,545 | 43,200 |
| 2025/05/12 | 3,545 | 3,845 | 3,430 | 3,460 | 34,200 |
| 2025/05/08 | 3,590 | 3,595 | 3,520 | 3,545 | 2,400 |
| 2025/05/07 | 3,750 | 3,750 | 3,570 | 3,630 | 6,100 |
| 2025/05/02 | 3,585 | 3,705 | 3,585 | 3,655 | 13,500 |
| 2025/05/01 | 3,415 | 3,645 | 3,400 | 3,585 | 12,800 |
| 2025/04/30 | 3,405 | 3,430 | 3,380 | 3,380 | 1,900 |
| 2025/04/28 | 3,475 | 3,480 | 3,400 | 3,400 | 2,600 |
| 2025/04/25 | 3,350 | 3,460 | 3,350 | 3,430 | 4,300 |
| 2025/04/24 | 3,560 | 3,605 | 3,315 | 3,315 | 11,500 |
| 2025/04/23 | 3,515 | 3,670 | 3,515 | 3,595 | 9,200 |
| 2025/04/22 | 3,625 | 3,760 | 3,550 | 3,585 | 14,900 |
| 2025/04/21 | 3,525 | 3,725 | 3,525 | 3,695 | 20,000 |
| 2025/04/18 | 3,450 | 3,515 | 3,445 | 3,515 | 9,700 |
| 2025/04/17 | 3,295 | 3,455 | 3,295 | 3,450 | 10,600 |
| 2025/04/16 | 3,150 | 3,570 | 3,065 | 3,270 | 169,600 |
| 2025/04/15 | 3,090 | 3,130 | 3,080 | 3,130 | 4,100 |
| 2025/04/14 | 2,996 | 3,100 | 2,978 | 3,080 | 9,100 |
| 2025/04/11 | 2,910 | 2,997 | 2,910 | 2,978 | 8,100 |
| 2025/04/10 | 2,930 | 3,070 | 2,897 | 2,910 | 12,600 |
| 2025/04/09 | 2,840 | 2,899 | 2,805 | 2,878 | 7,300 |
| 2025/04/08 | 2,752 | 2,949 | 2,752 | 2,871 | 11,000 |
| 2025/04/07 | 2,691 | 2,794 | 2,652 | 2,652 | 44,000 |
| 2025/04/04 | 2,928 | 2,944 | 2,800 | 2,866 | 42,100 |
| 2025/04/03 | 3,000 | 3,075 | 2,975 | 2,978 | 21,500 |
| 2025/04/02 | 3,090 | 3,130 | 3,055 | 3,055 | 4,200 |
| 2025/04/01 | 3,150 | 3,195 | 3,100 | 3,125 | 19,000 |
| 2025/03/31 | 3,230 | 3,230 | 3,145 | 3,150 | 17,800 |
| 2025/03/28 | 3,200 | 3,260 | 3,200 | 3,250 | 3,200 |
| 2025/03/27 | 3,275 | 3,280 | 3,250 | 3,250 | 3,700 |
| 2025/03/26 | 3,280 | 3,285 | 3,250 | 3,250 | 3,400 |
| 2025/03/25 | 3,250 | 3,305 | 3,250 | 3,280 | 9,600 |
| 2025/03/24 | 3,255 | 3,260 | 3,205 | 3,260 | 5,000 |
| 2025/03/21 | 3,180 | 3,310 | 3,160 | 3,255 | 15,500 |
| 2025/03/19 | 3,145 | 3,180 | 3,095 | 3,165 | 11,300 |
| 2025/03/18 | 3,140 | 3,185 | 3,085 | 3,135 | 21,400 |
| 2025/03/17 | 3,160 | 3,200 | 3,095 | 3,140 | 15,300 |
| 2025/03/14 | 3,200 | 3,245 | 3,065 | 3,160 | 77,700 |
| 2025/03/13 | 2,737 | 3,245 | 2,698 | 3,245 | 74,000 |
| 2025/03/12 | 2,659 | 2,742 | 2,653 | 2,742 | 7,400 |
| 2025/03/11 | 2,644 | 2,644 | 2,620 | 2,630 | 1,600 |
| 2025/03/10 | 2,644 | 2,648 | 2,638 | 2,644 | 1,300 |
| 2025/03/07 | 2,607 | 2,643 | 2,606 | 2,643 | 600 |
| 2025/03/06 | 2,630 | 2,630 | 2,601 | 2,625 | 1,800 |
| 2025/03/05 | 2,600 | 2,635 | 2,575 | 2,626 | 5,900 |
| 2025/03/04 | 2,615 | 2,618 | 2,601 | 2,602 | 2,400 |
| 2025/03/03 | 2,615 | 2,645 | 2,610 | 2,628 | 1,200 |
| 2025/02/28 | 2,650 | 2,654 | 2,601 | 2,602 | 3,500 |
| 2025/02/27 | 2,675 | 2,685 | 2,640 | 2,670 | 1,300 |
| 2025/02/26 | 2,651 | 2,674 | 2,620 | 2,674 | 1,400 |
| 2025/02/25 | 2,651 | 2,651 | 2,650 | 2,651 | 1,900 |
| 2025/02/21 | 2,669 | 2,669 | 2,630 | 2,649 | 3,700 |
| 2025/02/20 | 2,750 | 2,750 | 2,641 | 2,650 | 2,800 |
| 2025/02/19 | 2,732 | 2,799 | 2,732 | 2,750 | 5,300 |
| 2025/02/18 | 2,672 | 2,716 | 2,670 | 2,716 | 3,500 |
| 2025/02/17 | 2,631 | 2,673 | 2,631 | 2,656 | 5,900 |
| 2025/02/14 | 2,645 | 2,645 | 2,623 | 2,629 | 6,700 |
| 2025/02/13 | 2,608 | 2,631 | 2,608 | 2,620 | 1,700 |
| 2025/02/12 | 2,605 | 2,610 | 2,599 | 2,608 | 1,500 |
| 2025/02/10 | 2,602 | 2,610 | 2,590 | 2,593 | 4,000 |
| 2025/02/07 | 2,613 | 2,613 | 2,601 | 2,602 | 1,800 |
| 2025/02/06 | 2,603 | 2,638 | 2,601 | 2,603 | 2,500 |
| 2025/02/05 | 2,605 | 2,634 | 2,602 | 2,603 | 2,300 |
| 2025/02/04 | 2,601 | 2,620 | 2,601 | 2,605 | 1,400 |
| 2025/02/03 | 2,617 | 2,620 | 2,601 | 2,601 | 1,700 |
| 2025/01/31 | 2,601 | 2,648 | 2,601 | 2,614 | 600 |
| 2025/01/30 | 2,600 | 2,621 | 2,585 | 2,621 | 6,800 |
| 2025/01/29 | 2,627 | 2,648 | 2,620 | 2,624 | 4,300 |
| 2025/01/28 | 2,595 | 2,628 | 2,595 | 2,628 | 2,200 |
| 2025/01/27 | 2,624 | 2,625 | 2,600 | 2,606 | 1,300 |
| 2025/01/24 | 2,596 | 2,627 | 2,596 | 2,627 | 1,000 |
| 2025/01/23 | 2,623 | 2,634 | 2,599 | 2,609 | 2,100 |
| 2025/01/22 | 2,645 | 2,645 | 2,620 | 2,623 | 1,500 |
| 2025/01/21 | 2,637 | 2,649 | 2,619 | 2,645 | 2,200 |
| 2025/01/20 | 2,621 | 2,637 | 2,610 | 2,637 | 4,200 |
| 2025/01/17 | 2,585 | 2,618 | 2,585 | 2,618 | 1,100 |
| 2025/01/16 | 2,597 | 2,605 | 2,586 | 2,586 | 6,700 |
| 2025/01/15 | 2,650 | 2,650 | 2,592 | 2,597 | 2,200 |
| 2025/01/14 | 2,625 | 2,652 | 2,589 | 2,652 | 6,100 |
| 2025/01/10 | 2,627 | 2,650 | 2,625 | 2,625 | 800 |
| 2025/01/09 | 2,625 | 2,650 | 2,614 | 2,650 | 2,400 |
| 2025/01/08 | 2,668 | 2,668 | 2,626 | 2,628 | 2,800 |
| 2025/01/07 | 2,676 | 2,676 | 2,629 | 2,629 | 5,100 |
| 2025/01/06 | 2,637 | 2,674 | 2,626 | 2,669 | 4,300 |
| 2024/12/30 | 2,570 | 2,625 | 2,570 | 2,625 | 4,200 |
| 2024/12/27 | 2,572 | 2,581 | 2,560 | 2,563 | 6,100 |
| 2024/12/26 | 2,550 | 2,560 | 2,525 | 2,559 | 10,500 |
| 2024/12/25 | 2,560 | 2,560 | 2,543 | 2,553 | 2,100 |
| 2024/12/24 | 2,553 | 2,574 | 2,532 | 2,542 | 3,400 |
| 2024/12/23 | 2,532 | 2,554 | 2,519 | 2,553 | 10,000 |
| 2024/12/20 | 2,529 | 2,559 | 2,527 | 2,528 | 5,100 |
| 2024/12/19 | 2,501 | 2,530 | 2,486 | 2,529 | 8,200 |
| 2024/12/18 | 2,487 | 2,517 | 2,487 | 2,516 | 5,200 |
| 2024/12/17 | 2,527 | 2,549 | 2,466 | 2,487 | 21,700 |
| 2024/12/16 | 2,522 | 2,549 | 2,520 | 2,549 | 5,700 |
| 2024/12/13 | 2,525 | 2,575 | 2,505 | 2,522 | 23,400 |
| 2024/12/12 | 2,647 | 2,685 | 2,490 | 2,507 | 42,600 |
| 2024/12/11 | 2,636 | 2,649 | 2,629 | 2,642 | 5,200 |
| 2024/12/10 | 2,644 | 2,646 | 2,620 | 2,636 | 3,900 |
| 2024/12/09 | 2,609 | 2,645 | 2,609 | 2,626 | 4,100 |
| 2024/12/06 | 2,618 | 2,628 | 2,609 | 2,609 | 2,100 |
| 2024/12/05 | 2,613 | 2,644 | 2,613 | 2,622 | 1,800 |
| 2024/12/04 | 2,608 | 2,647 | 2,608 | 2,614 | 1,300 |
| 2024/12/03 | 2,617 | 2,630 | 2,615 | 2,630 | 1,600 |
| 2024/12/02 | 2,630 | 2,650 | 2,615 | 2,650 | 4,200 |
| 2024/11/29 | 2,630 | 2,635 | 2,630 | 2,635 | 3,000 |
| 2024/11/28 | 2,664 | 2,664 | 2,632 | 2,632 | 2,500 |
| 2024/11/27 | 2,655 | 2,670 | 2,640 | 2,664 | 4,200 |
| 2024/11/26 | 2,642 | 2,649 | 2,631 | 2,648 | 800 |
| 2024/11/25 | 2,630 | 2,648 | 2,627 | 2,635 | 4,900 |
| 2024/11/22 | 2,607 | 2,650 | 2,600 | 2,648 | 5,700 |
| 2024/11/21 | 2,616 | 2,617 | 2,610 | 2,611 | 1,700 |
| 2024/11/20 | 2,635 | 2,635 | 2,608 | 2,619 | 700 |
| 2024/11/19 | 2,628 | 2,641 | 2,605 | 2,605 | 3,200 |