カオナビ(4435)の株価時系列情報
カオナビ(4435)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,205 | 4,205 | 4,020 | 4,110 | 48,400 |
| 2019/12/27 | 4,010 | 4,290 | 3,830 | 4,220 | 83,500 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 8,270 | 8,290 | 7,980 | 8,040 | 49,300 |
| 2019/12/25 | 7,850 | 8,570 | 7,850 | 8,390 | 100,200 |
| 2019/12/24 | 7,670 | 7,830 | 7,520 | 7,830 | 22,600 |
| 2019/12/23 | 7,730 | 7,780 | 7,410 | 7,520 | 25,400 |
| 2019/12/20 | 7,860 | 7,900 | 7,560 | 7,580 | 35,100 |
| 2019/12/19 | 7,930 | 8,060 | 7,870 | 7,920 | 13,600 |
| 2019/12/18 | 8,000 | 8,140 | 7,970 | 8,070 | 26,500 |
| 2019/12/17 | 8,250 | 8,250 | 7,850 | 7,970 | 43,100 |
| 2019/12/16 | 7,900 | 8,380 | 7,810 | 8,200 | 43,100 |
| 2019/12/13 | 8,200 | 8,230 | 7,910 | 7,960 | 25,000 |
| 2019/12/12 | 8,470 | 8,480 | 8,030 | 8,160 | 31,000 |
| 2019/12/11 | 8,350 | 8,540 | 8,260 | 8,470 | 39,600 |
| 2019/12/10 | 8,600 | 8,750 | 8,400 | 8,400 | 112,200 |
| 2019/12/09 | 8,160 | 8,390 | 8,070 | 8,170 | 54,500 |
| 2019/12/06 | 8,270 | 8,270 | 8,010 | 8,010 | 29,800 |
| 2019/12/05 | 8,270 | 8,300 | 8,010 | 8,200 | 43,900 |
| 2019/12/04 | 8,350 | 8,480 | 8,040 | 8,310 | 76,000 |
| 2019/12/03 | 7,960 | 8,280 | 7,800 | 8,280 | 88,800 |
| 2019/12/02 | 8,370 | 8,530 | 8,020 | 8,030 | 70,600 |
| 2019/11/29 | 8,250 | 8,560 | 8,140 | 8,310 | 142,200 |
| 2019/11/28 | 7,850 | 8,380 | 7,830 | 8,280 | 121,600 |
| 2019/11/27 | 7,480 | 8,900 | 7,400 | 8,020 | 303,100 |
| 2019/11/26 | 7,400 | 7,550 | 7,230 | 7,440 | 72,200 |
| 2019/11/25 | 7,100 | 7,700 | 7,010 | 7,400 | 133,700 |
| 2019/11/22 | 6,910 | 7,000 | 6,700 | 6,900 | 41,400 |
| 2019/11/21 | 6,780 | 7,200 | 6,710 | 6,960 | 116,500 |
| 2019/11/20 | 6,500 | 7,000 | 6,500 | 6,830 | 229,700 |
| 2019/11/19 | 6,000 | 6,840 | 6,000 | 6,400 | 188,000 |
| 2019/11/18 | 6,070 | 6,190 | 5,800 | 5,840 | 78,000 |
| 2019/11/15 | 5,460 | 6,120 | 5,430 | 6,100 | 112,200 |
| 2019/11/14 | 5,690 | 5,770 | 5,620 | 5,660 | 32,500 |
| 2019/11/13 | 5,660 | 5,690 | 5,570 | 5,680 | 16,400 |
| 2019/11/12 | 5,490 | 5,650 | 5,400 | 5,610 | 21,200 |
| 2019/11/11 | 5,580 | 5,580 | 5,400 | 5,410 | 14,200 |
| 2019/11/08 | 5,560 | 5,600 | 5,470 | 5,530 | 17,400 |
| 2019/11/07 | 5,560 | 5,560 | 5,480 | 5,490 | 6,100 |
| 2019/11/06 | 5,630 | 5,690 | 5,420 | 5,460 | 19,100 |
| 2019/11/05 | 5,680 | 5,750 | 5,570 | 5,630 | 26,000 |
| 2019/11/01 | 5,390 | 5,690 | 5,340 | 5,670 | 50,800 |
| 2019/10/31 | 5,330 | 5,400 | 5,290 | 5,360 | 12,100 |
| 2019/10/30 | 5,400 | 5,430 | 5,250 | 5,330 | 8,500 |
| 2019/10/29 | 5,350 | 5,380 | 5,300 | 5,320 | 11,100 |
| 2019/10/28 | 5,340 | 5,410 | 5,270 | 5,320 | 12,800 |
| 2019/10/25 | 5,410 | 5,480 | 5,320 | 5,340 | 23,400 |
| 2019/10/24 | 5,500 | 5,500 | 5,240 | 5,410 | 31,700 |
| 2019/10/23 | 5,020 | 5,410 | 5,020 | 5,400 | 57,700 |
| 2019/10/21 | 4,975 | 5,050 | 4,975 | 5,000 | 5,300 |
| 2019/10/18 | 4,980 | 5,060 | 4,975 | 5,000 | 9,700 |
| 2019/10/17 | 5,100 | 5,100 | 4,970 | 4,970 | 10,300 |
| 2019/10/16 | 5,100 | 5,180 | 5,020 | 5,020 | 10,500 |
| 2019/10/15 | 5,250 | 5,250 | 5,070 | 5,110 | 15,600 |
| 2019/10/11 | 5,170 | 5,250 | 5,080 | 5,170 | 11,500 |
| 2019/10/10 | 5,460 | 5,570 | 5,180 | 5,200 | 31,900 |
| 2019/10/09 | 5,240 | 5,590 | 5,220 | 5,590 | 36,800 |
| 2019/10/08 | 5,290 | 5,350 | 5,200 | 5,230 | 20,200 |
| 2019/10/07 | 5,380 | 5,410 | 5,280 | 5,360 | 16,200 |
| 2019/10/04 | 5,260 | 5,370 | 5,260 | 5,260 | 15,200 |
| 2019/10/03 | 5,480 | 5,480 | 5,230 | 5,230 | 27,300 |
| 2019/10/02 | 5,740 | 5,750 | 5,590 | 5,610 | 30,800 |
| 2019/10/01 | 5,720 | 5,840 | 5,600 | 5,840 | 51,500 |
| 2019/09/30 | 5,700 | 5,800 | 5,550 | 5,640 | 80,500 |
| 2019/09/27 | 5,410 | 5,530 | 5,220 | 5,520 | 35,800 |
| 2019/09/26 | 5,400 | 5,520 | 5,330 | 5,420 | 60,600 |
| 2019/09/25 | 4,925 | 5,320 | 4,925 | 5,300 | 60,200 |
| 2019/09/24 | 4,925 | 5,090 | 4,925 | 4,995 | 29,100 |
| 2019/09/20 | 4,790 | 5,010 | 4,760 | 4,990 | 31,900 |
| 2019/09/19 | 4,820 | 4,875 | 4,705 | 4,820 | 21,300 |
| 2019/09/18 | 5,050 | 5,070 | 4,800 | 4,860 | 37,000 |
| 2019/09/17 | 5,000 | 5,180 | 4,890 | 5,050 | 44,600 |
| 2019/09/13 | 5,090 | 5,140 | 5,010 | 5,060 | 21,900 |
| 2019/09/12 | 5,040 | 5,150 | 5,040 | 5,070 | 17,100 |
| 2019/09/11 | 4,985 | 5,080 | 4,985 | 5,030 | 18,300 |
| 2019/09/10 | 5,100 | 5,190 | 5,020 | 5,080 | 33,700 |
| 2019/09/09 | 4,975 | 5,090 | 4,920 | 5,080 | 38,000 |
| 2019/09/06 | 5,000 | 5,110 | 4,875 | 4,910 | 58,700 |
| 2019/09/05 | 4,975 | 5,210 | 4,930 | 5,030 | 48,500 |
| 2019/09/04 | 4,980 | 4,985 | 4,900 | 4,940 | 42,800 |
| 2019/09/03 | 4,955 | 5,100 | 4,955 | 4,980 | 57,000 |
| 2019/09/02 | 5,220 | 5,220 | 4,955 | 4,975 | 86,900 |
| 2019/08/30 | 5,470 | 5,480 | 5,140 | 5,190 | 70,300 |
| 2019/08/29 | 5,580 | 5,710 | 5,340 | 5,370 | 89,000 |
| 2019/08/28 | 5,500 | 5,580 | 5,350 | 5,470 | 74,900 |
| 2019/08/27 | 5,720 | 5,840 | 5,310 | 5,340 | 84,600 |
| 2019/08/26 | 5,600 | 5,730 | 5,450 | 5,670 | 79,900 |
| 2019/08/23 | 6,320 | 6,320 | 5,720 | 5,720 | 257,500 |
| 2019/08/22 | 6,890 | 6,910 | 6,400 | 6,400 | 62,300 |
| 2019/08/21 | 6,990 | 7,160 | 6,810 | 6,870 | 45,100 |
| 2019/08/20 | 6,980 | 7,110 | 6,670 | 7,090 | 94,200 |
| 2019/08/19 | 6,680 | 6,860 | 6,440 | 6,820 | 57,100 |
| 2019/08/16 | 7,050 | 7,210 | 6,670 | 6,780 | 344,700 |
| 2019/08/15 | 6,050 | 6,350 | 5,920 | 6,350 | 73,800 |
| 2019/08/14 | 5,790 | 5,800 | 5,200 | 5,350 | 65,300 |
| 2019/08/13 | 5,600 | 5,780 | 5,590 | 5,700 | 16,200 |
| 2019/08/09 | 5,870 | 5,970 | 5,610 | 5,680 | 22,000 |
| 2019/08/08 | 5,790 | 5,880 | 5,660 | 5,820 | 19,300 |
| 2019/08/07 | 5,890 | 5,890 | 5,780 | 5,790 | 16,300 |
| 2019/08/06 | 5,580 | 5,880 | 5,540 | 5,790 | 22,800 |
| 2019/08/05 | 5,820 | 5,900 | 5,670 | 5,780 | 37,600 |
| 2019/08/02 | 5,500 | 5,750 | 5,450 | 5,670 | 50,700 |
| 2019/08/01 | 5,690 | 5,690 | 5,420 | 5,520 | 52,500 |
| 2019/07/31 | 5,910 | 5,910 | 5,600 | 5,710 | 30,000 |
| 2019/07/30 | 5,820 | 5,940 | 5,820 | 5,890 | 22,500 |
| 2019/07/29 | 6,130 | 6,170 | 5,790 | 5,840 | 35,700 |
| 2019/07/26 | 6,000 | 6,120 | 5,990 | 6,090 | 15,600 |
| 2019/07/25 | 6,040 | 6,220 | 6,000 | 6,040 | 34,200 |
| 2019/07/24 | 6,090 | 6,110 | 5,960 | 6,080 | 29,800 |
| 2019/07/23 | 6,090 | 6,170 | 5,940 | 6,000 | 32,800 |
| 2019/07/22 | 6,040 | 6,050 | 5,830 | 6,020 | 43,800 |
| 2019/07/19 | 6,140 | 6,290 | 6,010 | 6,100 | 42,500 |
| 2019/07/18 | 6,140 | 6,400 | 6,040 | 6,070 | 44,600 |
| 2019/07/17 | 6,370 | 6,490 | 6,100 | 6,150 | 72,100 |
| 2019/07/16 | 6,630 | 6,630 | 6,430 | 6,470 | 32,300 |
| 2019/07/12 | 6,910 | 6,910 | 6,580 | 6,630 | 50,000 |
| 2019/07/11 | 7,130 | 7,130 | 6,940 | 7,010 | 10,400 |
| 2019/07/10 | 7,040 | 7,130 | 6,930 | 7,080 | 12,800 |
| 2019/07/09 | 7,220 | 7,250 | 7,030 | 7,090 | 12,400 |
| 2019/07/08 | 7,120 | 7,260 | 7,100 | 7,160 | 23,800 |
| 2019/07/05 | 7,100 | 7,130 | 6,990 | 7,070 | 13,500 |
| 2019/07/04 | 6,890 | 7,090 | 6,880 | 7,020 | 21,100 |
| 2019/07/03 | 7,170 | 7,170 | 6,850 | 6,890 | 36,000 |
| 2019/07/02 | 7,120 | 7,270 | 7,010 | 7,140 | 26,700 |
| 2019/07/01 | 7,330 | 7,380 | 7,140 | 7,240 | 44,500 |
| 2019/06/28 | 7,030 | 7,100 | 6,800 | 6,950 | 78,500 |
| 2019/06/27 | 6,530 | 7,280 | 6,530 | 7,180 | 136,200 |
| 2019/06/26 | 6,370 | 6,760 | 6,310 | 6,490 | 58,900 |
| 2019/06/25 | 6,880 | 6,910 | 6,330 | 6,510 | 102,000 |
| 2019/06/24 | 7,400 | 7,400 | 6,880 | 6,980 | 56,900 |
| 2019/06/21 | 7,420 | 7,590 | 7,170 | 7,450 | 51,800 |
| 2019/06/20 | 7,610 | 7,700 | 7,330 | 7,470 | 79,500 |
| 2019/06/19 | 8,150 | 8,180 | 7,710 | 7,750 | 82,700 |
| 2019/06/18 | 8,390 | 8,450 | 7,670 | 7,800 | 126,500 |
| 2019/06/17 | 8,390 | 8,630 | 8,240 | 8,510 | 93,200 |
| 2019/06/14 | 8,110 | 8,380 | 7,970 | 8,380 | 59,900 |
| 2019/06/13 | 8,150 | 8,470 | 8,010 | 8,070 | 153,700 |
| 2019/06/12 | 8,000 | 8,180 | 7,960 | 7,990 | 40,800 |
| 2019/06/11 | 7,920 | 8,000 | 7,710 | 7,900 | 56,300 |
| 2019/06/10 | 8,480 | 8,480 | 7,910 | 8,040 | 152,700 |
| 2019/06/07 | 7,950 | 8,390 | 7,720 | 8,250 | 210,400 |
| 2019/06/06 | 8,010 | 8,080 | 7,630 | 7,690 | 173,400 |
| 2019/06/05 | 7,520 | 8,170 | 7,360 | 8,170 | 329,200 |
| 2019/06/04 | 7,170 | 7,210 | 6,800 | 7,180 | 112,100 |
| 2019/06/03 | 7,410 | 7,480 | 6,960 | 7,230 | 86,900 |
| 2019/05/31 | 7,650 | 7,840 | 7,470 | 7,560 | 97,000 |
| 2019/05/30 | 7,580 | 7,840 | 7,500 | 7,630 | 118,600 |
| 2019/05/29 | 7,590 | 7,990 | 7,260 | 7,640 | 502,300 |
| 2019/05/28 | 9,390 | 9,390 | 7,740 | 7,740 | 799,400 |
| 2019/05/27 | 7,930 | 9,240 | 7,800 | 9,240 | 492,300 |
| 2019/05/24 | 7,450 | 7,950 | 7,450 | 7,740 | 89,300 |
| 2019/05/23 | 7,820 | 7,930 | 7,610 | 7,650 | 72,500 |
| 2019/05/22 | 7,630 | 8,190 | 7,630 | 7,870 | 275,900 |
| 2019/05/21 | 7,910 | 8,060 | 7,400 | 7,560 | 245,100 |
| 2019/05/20 | 8,500 | 8,510 | 7,930 | 8,060 | 204,700 |
| 2019/05/17 | 8,860 | 8,990 | 8,010 | 8,550 | 640,400 |
| 2019/05/16 | 7,820 | 8,570 | 7,750 | 8,570 | 671,800 |
| 2019/05/15 | 6,970 | 7,070 | 6,870 | 7,070 | 149,300 |
| 2019/05/14 | 5,700 | 6,150 | 5,430 | 6,070 | 139,400 |
| 2019/05/13 | 6,220 | 6,280 | 5,850 | 5,970 | 177,900 |
| 2019/05/10 | 5,610 | 6,200 | 5,610 | 6,130 | 320,600 |
| 2019/05/09 | 5,360 | 6,000 | 5,330 | 5,520 | 322,200 |
| 2019/05/08 | 5,640 | 5,660 | 5,270 | 5,270 | 112,800 |
| 2019/05/07 | 6,050 | 6,140 | 5,580 | 5,780 | 216,900 |
| 2019/04/26 | 5,860 | 6,770 | 5,690 | 6,040 | 513,700 |
| 2019/04/25 | 5,500 | 5,990 | 5,400 | 5,770 | 300,300 |
| 2019/04/24 | 5,520 | 5,580 | 5,230 | 5,520 | 238,700 |
| 2019/04/23 | 5,300 | 5,610 | 5,100 | 5,590 | 299,700 |
| 2019/04/22 | 5,170 | 5,360 | 4,800 | 5,280 | 456,900 |
| 2019/04/19 | 4,495 | 5,150 | 4,465 | 5,150 | 424,700 |
| 2019/04/18 | 4,585 | 4,690 | 4,400 | 4,450 | 217,500 |
| 2019/04/17 | 4,380 | 4,555 | 4,270 | 4,555 | 211,600 |
| 2019/04/16 | 4,125 | 4,660 | 4,125 | 4,340 | 486,100 |
| 2019/04/15 | 4,095 | 4,175 | 4,080 | 4,130 | 45,800 |
| 2019/04/12 | 4,025 | 4,115 | 4,010 | 4,115 | 42,600 |
| 2019/04/11 | 4,040 | 4,085 | 3,980 | 4,080 | 34,200 |
| 2019/04/10 | 4,005 | 4,245 | 3,990 | 4,080 | 110,300 |
| 2019/04/09 | 3,925 | 4,050 | 3,910 | 4,050 | 52,500 |
| 2019/04/08 | 4,040 | 4,040 | 3,900 | 3,995 | 40,200 |
| 2019/04/05 | 4,010 | 4,100 | 3,980 | 4,050 | 56,100 |
| 2019/04/04 | 4,090 | 4,210 | 3,985 | 4,040 | 179,300 |
| 2019/04/03 | 4,000 | 4,120 | 3,820 | 3,970 | 119,400 |
| 2019/04/02 | 4,200 | 4,215 | 3,940 | 4,020 | 260,400 |
| 2019/04/01 | 3,900 | 4,255 | 3,850 | 4,245 | 410,500 |
| 2019/03/29 | 3,900 | 4,040 | 3,690 | 3,830 | 343,600 |
| 2019/03/28 | 3,720 | 3,820 | 3,660 | 3,800 | 89,700 |
| 2019/03/27 | 3,820 | 3,895 | 3,650 | 3,770 | 129,400 |
| 2019/03/26 | 3,595 | 3,830 | 3,580 | 3,790 | 188,700 |
| 2019/03/25 | 3,685 | 3,700 | 3,495 | 3,525 | 315,500 |
| 2019/03/22 | 4,105 | 4,180 | 3,790 | 3,825 | 672,800 |
| 2019/03/20 | 3,640 | 4,160 | 3,635 | 4,055 | 1,769,200 |
| 2019/03/19 | 3,575 | 4,090 | 3,530 | 3,700 | 2,071,200 |
| 2019/03/18 | 3,550 | 3,765 | 3,450 | 3,505 | 1,357,800 |
| 2019/03/15 | 3,970 | 3,995 | 3,290 | 3,440 | 2,256,600 |