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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/18 | 2,630 | 2,648 | 2,610 | 2,615 | 1,700 |
| 2024/11/15 | 2,633 | 2,647 | 2,626 | 2,630 | 3,300 |
| 2024/11/14 | 2,602 | 2,633 | 2,595 | 2,633 | 6,400 |
| 2024/11/13 | 2,600 | 2,630 | 2,600 | 2,630 | 3,600 |
| 2024/11/12 | 2,618 | 2,640 | 2,600 | 2,600 | 4,000 |
| 2024/11/11 | 2,595 | 2,648 | 2,590 | 2,648 | 13,700 |
| 2024/11/08 | 2,631 | 2,631 | 2,595 | 2,595 | 900 |
| 2024/11/07 | 2,639 | 2,644 | 2,562 | 2,601 | 7,800 |
| 2024/11/06 | 2,630 | 2,630 | 2,575 | 2,619 | 3,100 |
| 2024/11/05 | 2,624 | 2,658 | 2,614 | 2,630 | 1,500 |
| 2024/11/01 | 2,621 | 2,632 | 2,612 | 2,623 | 900 |
| 2024/10/31 | 2,644 | 2,654 | 2,606 | 2,654 | 2,800 |
| 2024/10/30 | 2,660 | 2,660 | 2,600 | 2,645 | 3,100 |
| 2024/10/29 | 2,625 | 2,662 | 2,600 | 2,650 | 10,200 |
| 2024/10/28 | 2,554 | 2,610 | 2,552 | 2,609 | 6,400 |
| 2024/10/25 | 2,623 | 2,623 | 2,550 | 2,591 | 15,000 |
| 2024/10/24 | 2,585 | 2,609 | 2,566 | 2,609 | 6,100 |
| 2024/10/23 | 2,674 | 2,674 | 2,577 | 2,582 | 5,700 |
| 2024/10/22 | 2,574 | 2,674 | 2,567 | 2,674 | 16,200 |
| 2024/10/21 | 2,588 | 2,588 | 2,512 | 2,558 | 22,400 |
| 2024/10/18 | 2,689 | 2,689 | 2,588 | 2,588 | 6,000 |
| 2024/10/17 | 2,680 | 2,680 | 2,641 | 2,651 | 4,000 |
| 2024/10/16 | 2,664 | 2,729 | 2,664 | 2,680 | 6,600 |
| 2024/10/15 | 2,648 | 2,695 | 2,622 | 2,685 | 20,900 |
| 2024/10/11 | 2,592 | 2,644 | 2,556 | 2,644 | 15,000 |
| 2024/10/10 | 2,600 | 2,600 | 2,556 | 2,585 | 7,500 |
| 2024/10/09 | 2,566 | 2,600 | 2,566 | 2,600 | 3,000 |
| 2024/10/08 | 2,565 | 2,570 | 2,541 | 2,566 | 6,200 |
| 2024/10/07 | 2,582 | 2,617 | 2,551 | 2,565 | 13,600 |
| 2024/10/04 | 2,600 | 2,608 | 2,522 | 2,575 | 26,500 |
| 2024/10/03 | 2,605 | 2,624 | 2,586 | 2,608 | 10,100 |
| 2024/10/02 | 2,647 | 2,647 | 2,566 | 2,590 | 18,500 |
| 2024/10/01 | 2,610 | 2,682 | 2,610 | 2,645 | 20,200 |
| 2024/09/30 | 2,551 | 2,688 | 2,551 | 2,610 | 31,200 |
| 2024/09/27 | 2,569 | 2,644 | 2,565 | 2,631 | 14,600 |
| 2024/09/26 | 2,580 | 2,592 | 2,521 | 2,569 | 12,300 |
| 2024/09/25 | 2,629 | 2,629 | 2,566 | 2,600 | 15,300 |
| 2024/09/24 | 2,538 | 2,640 | 2,489 | 2,624 | 37,700 |
| 2024/09/20 | 2,479 | 2,504 | 2,447 | 2,488 | 11,900 |
| 2024/09/19 | 2,429 | 2,497 | 2,429 | 2,479 | 23,600 |
| 2024/09/18 | 2,380 | 2,433 | 2,366 | 2,392 | 9,200 |
| 2024/09/17 | 2,448 | 2,490 | 2,350 | 2,357 | 39,300 |
| 2024/09/13 | 2,499 | 2,519 | 2,404 | 2,411 | 88,700 |
| 2024/09/12 | 2,134 | 2,555 | 2,133 | 2,555 | 27,500 |
| 2024/09/11 | 2,170 | 2,179 | 1,988 | 2,055 | 13,300 |
| 2024/09/10 | 2,151 | 2,217 | 2,151 | 2,200 | 5,900 |
| 2024/09/09 | 2,052 | 2,189 | 2,052 | 2,189 | 4,200 |
| 2024/09/06 | 2,210 | 2,239 | 2,149 | 2,152 | 6,200 |
| 2024/09/05 | 2,230 | 2,230 | 2,198 | 2,230 | 2,500 |
| 2024/09/04 | 2,201 | 2,237 | 2,183 | 2,209 | 4,800 |
| 2024/09/03 | 2,220 | 2,251 | 2,200 | 2,251 | 3,300 |
| 2024/09/02 | 2,182 | 2,236 | 2,182 | 2,221 | 5,500 |
| 2024/08/30 | 2,208 | 2,248 | 2,185 | 2,190 | 10,400 |
| 2024/08/29 | 2,233 | 2,290 | 2,210 | 2,230 | 9,400 |
| 2024/08/28 | 2,323 | 2,323 | 2,231 | 2,231 | 9,400 |
| 2024/08/27 | 2,280 | 2,318 | 2,260 | 2,292 | 5,600 |
| 2024/08/26 | 2,297 | 2,297 | 2,243 | 2,280 | 5,600 |
| 2024/08/23 | 2,359 | 2,359 | 2,230 | 2,285 | 14,200 |
| 2024/08/22 | 2,267 | 2,279 | 2,221 | 2,259 | 6,800 |
| 2024/08/21 | 2,209 | 2,263 | 2,195 | 2,259 | 9,500 |
| 2024/08/20 | 2,170 | 2,211 | 2,170 | 2,211 | 10,000 |
| 2024/08/19 | 2,100 | 2,160 | 2,100 | 2,155 | 10,300 |
| 2024/08/16 | 2,123 | 2,160 | 2,069 | 2,076 | 11,000 |
| 2024/08/15 | 2,098 | 2,121 | 2,070 | 2,119 | 17,900 |
| 2024/08/14 | 1,952 | 2,061 | 1,952 | 2,061 | 12,600 |
| 2024/08/13 | 1,882 | 1,982 | 1,882 | 1,960 | 20,000 |
| 2024/08/09 | 1,983 | 1,983 | 1,863 | 1,863 | 14,500 |
| 2024/08/08 | 1,845 | 1,955 | 1,845 | 1,955 | 9,300 |
| 2024/08/07 | 1,810 | 1,898 | 1,781 | 1,841 | 14,900 |
| 2024/08/06 | 1,800 | 1,840 | 1,750 | 1,815 | 26,200 |
| 2024/08/05 | 1,980 | 1,980 | 1,680 | 1,680 | 76,800 |
| 2024/08/02 | 2,213 | 2,250 | 2,125 | 2,180 | 59,200 |
| 2024/08/01 | 2,568 | 2,568 | 2,349 | 2,413 | 46,600 |
| 2024/07/31 | 2,583 | 2,590 | 2,562 | 2,573 | 14,400 |
| 2024/07/30 | 2,601 | 2,624 | 2,591 | 2,612 | 12,300 |
| 2024/07/29 | 2,672 | 2,690 | 2,649 | 2,668 | 29,200 |
| 2024/07/26 | 2,657 | 2,676 | 2,620 | 2,648 | 27,600 |
| 2024/07/25 | 2,737 | 2,737 | 2,627 | 2,652 | 58,600 |
| 2024/07/24 | 2,780 | 2,797 | 2,731 | 2,731 | 47,900 |
| 2024/07/23 | 2,776 | 2,831 | 2,764 | 2,815 | 64,200 |
| 2024/07/22 | 2,931 | 2,949 | 2,764 | 2,780 | 145,900 |
| 2024/07/19 | 3,130 | 3,355 | 2,925 | 2,928 | 804,900 |
| 2024/07/18 | 3,210 | 3,345 | 2,970 | 2,970 | 1,233,100 |