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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,495 | 4,640 | 4,430 | 4,520 | 99,800 |
| 2020/12/29 | 4,400 | 4,525 | 4,305 | 4,485 | 63,600 |
| 2020/12/28 | 4,500 | 4,500 | 4,270 | 4,345 | 60,900 |
| 2020/12/25 | 4,385 | 4,450 | 4,305 | 4,440 | 49,600 |
| 2020/12/24 | 4,500 | 4,500 | 4,345 | 4,385 | 71,400 |
| 2020/12/23 | 4,545 | 4,575 | 4,455 | 4,490 | 44,000 |
| 2020/12/22 | 4,595 | 4,665 | 4,450 | 4,475 | 75,800 |
| 2020/12/21 | 4,535 | 4,600 | 4,475 | 4,540 | 46,200 |
| 2020/12/18 | 4,875 | 4,875 | 4,550 | 4,550 | 76,100 |
| 2020/12/17 | 4,600 | 4,850 | 4,550 | 4,775 | 80,800 |
| 2020/12/16 | 4,875 | 4,905 | 4,515 | 4,530 | 104,400 |
| 2020/12/15 | 5,040 | 5,090 | 4,900 | 4,900 | 47,700 |
| 2020/12/14 | 5,160 | 5,250 | 5,050 | 5,060 | 28,800 |
| 2020/12/11 | 5,230 | 5,320 | 5,140 | 5,260 | 46,500 |
| 2020/12/10 | 4,865 | 5,120 | 4,850 | 5,030 | 32,400 |
| 2020/12/09 | 4,905 | 4,975 | 4,845 | 4,935 | 29,700 |
| 2020/12/08 | 4,855 | 5,020 | 4,840 | 4,975 | 40,000 |
| 2020/12/07 | 5,020 | 5,060 | 4,820 | 4,900 | 55,400 |
| 2020/12/04 | 5,180 | 5,280 | 5,020 | 5,080 | 65,400 |
| 2020/12/03 | 5,520 | 5,540 | 5,210 | 5,230 | 75,700 |
| 2020/12/02 | 5,590 | 5,600 | 5,350 | 5,540 | 95,200 |
| 2020/12/01 | 5,420 | 5,950 | 5,420 | 5,790 | 176,500 |
| 2020/11/30 | 5,050 | 5,430 | 5,030 | 5,350 | 227,200 |
| 2020/11/27 | 4,945 | 5,030 | 4,880 | 4,960 | 67,100 |
| 2020/11/26 | 4,935 | 5,120 | 4,935 | 5,070 | 48,600 |
| 2020/11/25 | 5,080 | 5,150 | 4,785 | 4,930 | 97,000 |
| 2020/11/24 | 5,110 | 5,260 | 4,995 | 5,160 | 103,500 |
| 2020/11/20 | 5,010 | 5,170 | 4,945 | 5,110 | 102,200 |
| 2020/11/19 | 4,855 | 5,150 | 4,815 | 5,100 | 188,000 |
| 2020/11/18 | 4,735 | 4,945 | 4,620 | 4,865 | 185,100 |
| 2020/11/17 | 4,765 | 4,860 | 4,380 | 4,690 | 260,600 |
| 2020/11/16 | 5,310 | 5,350 | 4,910 | 4,910 | 271,500 |
| 2020/11/13 | 5,780 | 5,990 | 5,670 | 5,910 | 74,500 |
| 2020/11/12 | 5,550 | 5,940 | 5,510 | 5,870 | 83,000 |
| 2020/11/11 | 5,310 | 5,730 | 5,250 | 5,480 | 81,400 |
| 2020/11/10 | 5,900 | 5,920 | 5,550 | 5,590 | 78,700 |
| 2020/11/09 | 6,090 | 6,220 | 6,010 | 6,090 | 58,200 |
| 2020/11/06 | 6,010 | 6,300 | 5,940 | 5,990 | 148,300 |
| 2020/11/05 | 5,840 | 6,000 | 5,760 | 5,880 | 87,800 |
| 2020/11/04 | 5,540 | 5,770 | 5,440 | 5,750 | 123,600 |
| 2020/11/02 | 5,590 | 5,710 | 5,410 | 5,520 | 82,700 |
| 2020/10/30 | 5,740 | 5,870 | 5,530 | 5,670 | 64,600 |
| 2020/10/29 | 5,890 | 6,080 | 5,740 | 5,830 | 88,300 |
| 2020/10/28 | 5,750 | 6,000 | 5,710 | 5,900 | 119,900 |
| 2020/10/27 | 5,440 | 5,740 | 5,400 | 5,560 | 96,500 |
| 2020/10/26 | 5,980 | 5,980 | 5,410 | 5,560 | 101,300 |
| 2020/10/23 | 6,180 | 6,240 | 5,740 | 5,920 | 152,800 |
| 2020/10/22 | 6,640 | 6,650 | 5,740 | 6,170 | 310,400 |
| 2020/10/21 | 6,840 | 6,960 | 6,570 | 6,740 | 355,700 |
| 2020/10/20 | 6,680 | 6,900 | 6,590 | 6,840 | 116,500 |
| 2020/10/19 | 6,710 | 6,760 | 6,410 | 6,640 | 172,000 |
| 2020/10/16 | 6,750 | 6,780 | 6,500 | 6,710 | 149,800 |
| 2020/10/15 | 7,050 | 7,050 | 6,470 | 6,810 | 210,200 |
| 2020/10/14 | 6,970 | 7,120 | 6,810 | 7,050 | 142,300 |
| 2020/10/13 | 6,820 | 7,330 | 6,730 | 7,090 | 168,700 |
| 2020/10/12 | 6,760 | 6,800 | 6,530 | 6,720 | 85,300 |
| 2020/10/09 | 6,700 | 7,220 | 6,680 | 6,760 | 197,200 |
| 2020/10/08 | 6,630 | 6,810 | 6,470 | 6,690 | 135,800 |
| 2020/10/07 | 6,390 | 6,760 | 6,330 | 6,700 | 87,200 |
| 2020/10/06 | 6,260 | 6,430 | 6,120 | 6,330 | 86,100 |
| 2020/10/05 | 6,190 | 6,400 | 6,070 | 6,350 | 51,900 |
| 2020/10/02 | 6,460 | 6,710 | 6,100 | 6,220 | 208,500 |
| 2020/09/30 | 6,460 | 6,550 | 6,140 | 6,400 | 120,900 |
| 2020/09/29 | 6,260 | 6,620 | 6,120 | 6,560 | 333,800 |
| 2020/09/28 | 5,830 | 6,470 | 5,750 | 6,220 | 589,700 |
| 2020/09/25 | 5,410 | 5,750 | 5,410 | 5,690 | 64,200 |
| 2020/09/24 | 5,620 | 5,780 | 5,310 | 5,380 | 79,400 |
| 2020/09/23 | 5,490 | 5,720 | 5,420 | 5,670 | 103,800 |
| 2020/09/18 | 5,380 | 5,510 | 5,260 | 5,450 | 80,800 |
| 2020/09/17 | 5,280 | 5,580 | 5,140 | 5,520 | 153,100 |
| 2020/09/16 | 4,935 | 5,280 | 4,840 | 5,210 | 146,900 |
| 2020/09/15 | 4,800 | 4,955 | 4,760 | 4,880 | 62,400 |
| 2020/09/14 | 4,980 | 5,010 | 4,795 | 4,810 | 78,700 |
| 2020/09/11 | 4,950 | 5,030 | 4,690 | 5,010 | 343,500 |
| 2020/09/10 | 5,160 | 5,220 | 5,010 | 5,100 | 174,800 |
| 2020/09/09 | 5,140 | 5,290 | 5,080 | 5,160 | 57,400 |
| 2020/09/08 | 5,370 | 5,390 | 5,220 | 5,340 | 31,000 |
| 2020/09/07 | 5,660 | 5,690 | 5,230 | 5,300 | 68,100 |
| 2020/09/04 | 5,500 | 5,800 | 5,460 | 5,670 | 107,600 |
| 2020/09/03 | 5,740 | 5,950 | 5,460 | 5,780 | 108,400 |
| 2020/09/02 | 5,550 | 5,770 | 5,470 | 5,720 | 165,900 |
| 2020/09/01 | 5,070 | 5,520 | 4,940 | 5,440 | 157,600 |
| 2020/08/31 | 5,110 | 5,160 | 5,030 | 5,090 | 51,000 |
| 2020/08/28 | 5,280 | 5,350 | 4,770 | 4,950 | 136,100 |
| 2020/08/27 | 5,340 | 5,500 | 5,130 | 5,380 | 88,500 |
| 2020/08/26 | 5,470 | 5,660 | 5,270 | 5,330 | 110,300 |
| 2020/08/25 | 5,700 | 5,770 | 5,340 | 5,380 | 168,800 |
| 2020/08/24 | 5,230 | 5,820 | 5,230 | 5,820 | 284,100 |
| 2020/08/21 | 5,280 | 5,350 | 5,090 | 5,130 | 100,700 |
| 2020/08/20 | 5,320 | 5,420 | 5,030 | 5,240 | 201,600 |
| 2020/08/19 | 5,550 | 5,550 | 5,210 | 5,390 | 212,200 |
| 2020/08/18 | 5,300 | 6,180 | 5,210 | 5,750 | 375,000 |
| 2020/08/17 | 5,040 | 5,230 | 4,825 | 5,180 | 421,300 |
| 2020/08/14 | 4,340 | 4,615 | 4,295 | 4,615 | 70,100 |
| 2020/08/13 | 4,285 | 4,600 | 4,225 | 4,270 | 78,500 |
| 2020/08/12 | 4,235 | 4,305 | 4,130 | 4,215 | 31,800 |
| 2020/08/11 | 4,305 | 4,320 | 4,200 | 4,230 | 18,900 |
| 2020/08/07 | 4,360 | 4,440 | 4,220 | 4,335 | 32,500 |
| 2020/08/06 | 4,490 | 4,530 | 4,375 | 4,480 | 26,100 |
| 2020/08/05 | 4,400 | 4,535 | 4,400 | 4,535 | 33,100 |
| 2020/08/04 | 4,340 | 4,415 | 4,295 | 4,355 | 15,400 |
| 2020/08/03 | 4,250 | 4,430 | 4,240 | 4,340 | 33,700 |
| 2020/07/31 | 4,195 | 4,420 | 4,175 | 4,320 | 34,000 |
| 2020/07/30 | 4,170 | 4,330 | 4,130 | 4,170 | 24,200 |
| 2020/07/29 | 4,210 | 4,275 | 4,100 | 4,100 | 23,900 |
| 2020/07/28 | 4,290 | 4,340 | 4,205 | 4,210 | 18,900 |
| 2020/07/27 | 4,280 | 4,360 | 4,190 | 4,360 | 21,000 |
| 2020/07/22 | 4,390 | 4,390 | 4,210 | 4,210 | 21,600 |
| 2020/07/21 | 4,190 | 4,420 | 4,190 | 4,410 | 21,200 |
| 2020/07/20 | 4,185 | 4,270 | 4,120 | 4,230 | 18,400 |
| 2020/07/17 | 4,230 | 4,280 | 4,155 | 4,185 | 22,300 |
| 2020/07/16 | 4,300 | 4,325 | 4,180 | 4,230 | 16,500 |
| 2020/07/15 | 4,265 | 4,390 | 4,205 | 4,350 | 31,400 |
| 2020/07/14 | 4,450 | 4,495 | 4,240 | 4,275 | 42,800 |
| 2020/07/13 | 4,515 | 4,530 | 4,385 | 4,475 | 29,600 |
| 2020/07/10 | 4,705 | 4,705 | 4,490 | 4,490 | 28,500 |
| 2020/07/09 | 4,745 | 4,780 | 4,605 | 4,735 | 43,100 |
| 2020/07/08 | 4,610 | 4,750 | 4,510 | 4,690 | 45,600 |
| 2020/07/07 | 4,345 | 4,680 | 4,345 | 4,680 | 49,000 |
| 2020/07/06 | 4,315 | 4,460 | 4,315 | 4,340 | 24,000 |
| 2020/07/03 | 4,305 | 4,425 | 4,290 | 4,385 | 22,300 |
| 2020/07/02 | 4,570 | 4,650 | 4,155 | 4,340 | 64,100 |
| 2020/07/01 | 4,420 | 4,705 | 4,330 | 4,640 | 58,400 |
| 2020/06/30 | 4,365 | 4,470 | 4,045 | 4,390 | 77,400 |
| 2020/06/29 | 4,420 | 4,645 | 4,305 | 4,360 | 53,200 |
| 2020/06/26 | 4,450 | 4,750 | 4,420 | 4,490 | 71,000 |
| 2020/06/25 | 4,485 | 4,530 | 4,420 | 4,440 | 31,000 |
| 2020/06/24 | 4,470 | 4,675 | 4,455 | 4,545 | 37,400 |
| 2020/06/23 | 4,650 | 4,710 | 4,400 | 4,540 | 54,100 |
| 2020/06/22 | 4,690 | 4,690 | 4,540 | 4,590 | 32,600 |
| 2020/06/19 | 4,800 | 4,860 | 4,650 | 4,710 | 64,300 |
| 2020/06/18 | 4,700 | 4,970 | 4,530 | 4,700 | 182,000 |
| 2020/06/17 | 4,150 | 4,740 | 4,055 | 4,430 | 159,100 |
| 2020/06/16 | 4,040 | 4,195 | 4,020 | 4,150 | 38,600 |
| 2020/06/15 | 4,205 | 4,225 | 3,895 | 3,895 | 80,900 |
| 2020/06/12 | 3,805 | 3,835 | 3,630 | 3,785 | 18,700 |
| 2020/06/11 | 3,915 | 3,995 | 3,850 | 3,875 | 11,000 |
| 2020/06/10 | 3,875 | 4,030 | 3,875 | 4,030 | 15,100 |
| 2020/06/09 | 3,985 | 4,025 | 3,940 | 3,945 | 16,300 |
| 2020/06/08 | 4,090 | 4,090 | 3,985 | 3,985 | 7,700 |
| 2020/06/05 | 4,040 | 4,075 | 4,000 | 4,050 | 17,300 |
| 2020/06/04 | 4,020 | 4,055 | 3,950 | 4,005 | 17,800 |
| 2020/06/03 | 4,120 | 4,120 | 3,980 | 4,020 | 26,700 |
| 2020/06/02 | 4,095 | 4,125 | 3,925 | 4,110 | 35,000 |
| 2020/06/01 | 4,100 | 4,200 | 4,070 | 4,095 | 40,700 |
| 2020/05/29 | 3,825 | 4,100 | 3,825 | 4,100 | 39,700 |
| 2020/05/28 | 4,070 | 4,145 | 3,930 | 3,960 | 17,100 |
| 2020/05/27 | 4,270 | 4,270 | 4,040 | 4,090 | 28,200 |
| 2020/05/26 | 4,160 | 4,270 | 4,080 | 4,270 | 48,500 |
| 2020/05/25 | 4,170 | 4,280 | 4,095 | 4,225 | 63,500 |
| 2020/05/22 | 4,070 | 4,185 | 4,015 | 4,130 | 58,500 |
| 2020/05/21 | 3,900 | 4,060 | 3,870 | 4,020 | 58,600 |
| 2020/05/20 | 3,700 | 3,930 | 3,700 | 3,830 | 76,600 |
| 2020/05/19 | 3,650 | 3,730 | 3,595 | 3,660 | 44,600 |
| 2020/05/18 | 3,495 | 3,620 | 3,385 | 3,595 | 33,200 |
| 2020/05/15 | 3,425 | 3,570 | 3,350 | 3,425 | 44,000 |
| 2020/05/14 | 3,620 | 3,620 | 3,455 | 3,565 | 21,400 |
| 2020/05/13 | 3,605 | 3,645 | 3,465 | 3,620 | 28,500 |
| 2020/05/12 | 3,640 | 3,695 | 3,600 | 3,675 | 11,200 |
| 2020/05/11 | 3,665 | 3,725 | 3,630 | 3,640 | 28,700 |
| 2020/05/08 | 3,605 | 3,665 | 3,540 | 3,635 | 30,100 |
| 2020/05/07 | 3,500 | 3,630 | 3,495 | 3,535 | 24,100 |
| 2020/05/01 | 3,440 | 3,560 | 3,435 | 3,500 | 25,100 |
| 2020/04/30 | 3,425 | 3,520 | 3,410 | 3,515 | 27,600 |
| 2020/04/28 | 3,375 | 3,505 | 3,330 | 3,445 | 11,900 |
| 2020/04/27 | 3,395 | 3,520 | 3,305 | 3,430 | 21,400 |
| 2020/04/24 | 3,270 | 3,365 | 3,225 | 3,325 | 9,700 |
| 2020/04/23 | 3,305 | 3,305 | 3,220 | 3,270 | 10,800 |
| 2020/04/22 | 3,210 | 3,275 | 3,200 | 3,235 | 8,100 |
| 2020/04/21 | 3,480 | 3,495 | 3,250 | 3,280 | 27,600 |
| 2020/04/20 | 3,350 | 3,645 | 3,345 | 3,550 | 78,500 |
| 2020/04/17 | 3,325 | 3,325 | 3,265 | 3,290 | 10,900 |
| 2020/04/16 | 3,210 | 3,300 | 3,210 | 3,280 | 11,700 |
| 2020/04/15 | 3,330 | 3,345 | 3,230 | 3,255 | 24,200 |
| 2020/04/14 | 3,225 | 3,290 | 3,220 | 3,290 | 8,100 |
| 2020/04/13 | 3,200 | 3,270 | 3,130 | 3,210 | 9,500 |
| 2020/04/10 | 3,200 | 3,305 | 3,170 | 3,270 | 11,300 |
| 2020/04/09 | 3,300 | 3,360 | 3,225 | 3,240 | 19,800 |
| 2020/04/08 | 3,130 | 3,350 | 3,050 | 3,290 | 51,200 |
| 2020/04/07 | 3,070 | 3,155 | 3,010 | 3,060 | 27,900 |
| 2020/04/06 | 2,849 | 3,000 | 2,849 | 2,914 | 19,900 |
| 2020/04/03 | 2,944 | 2,998 | 2,813 | 2,849 | 16,000 |
| 2020/04/02 | 2,860 | 2,912 | 2,820 | 2,844 | 10,000 |
| 2020/04/01 | 3,050 | 3,050 | 2,852 | 2,863 | 25,800 |
| 2020/03/31 | 2,910 | 3,220 | 2,910 | 3,050 | 54,000 |
| 2020/03/30 | 2,939 | 3,075 | 2,860 | 2,902 | 14,800 |
| 2020/03/27 | 3,285 | 3,330 | 2,982 | 3,005 | 38,100 |
| 2020/03/26 | 2,882 | 3,335 | 2,858 | 3,290 | 71,000 |
| 2020/03/25 | 2,963 | 3,080 | 2,870 | 2,882 | 21,000 |
| 2020/03/24 | 2,756 | 2,963 | 2,755 | 2,866 | 36,200 |
| 2020/03/23 | 2,751 | 2,890 | 2,660 | 2,775 | 28,200 |
| 2020/03/19 | 2,818 | 2,900 | 2,661 | 2,701 | 42,100 |
| 2020/03/18 | 2,803 | 2,926 | 2,760 | 2,818 | 57,800 |
| 2020/03/17 | 2,466 | 2,852 | 2,421 | 2,794 | 50,900 |
| 2020/03/16 | 2,579 | 2,895 | 2,579 | 2,666 | 51,700 |
| 2020/03/13 | 2,557 | 2,741 | 2,401 | 2,629 | 84,200 |
| 2020/03/12 | 2,825 | 3,045 | 2,755 | 2,867 | 42,600 |
| 2020/03/11 | 3,150 | 3,250 | 2,909 | 2,925 | 54,500 |
| 2020/03/10 | 2,732 | 3,265 | 2,610 | 3,190 | 66,400 |
| 2020/03/09 | 2,969 | 2,998 | 2,701 | 2,832 | 40,500 |
| 2020/03/06 | 3,180 | 3,215 | 3,055 | 3,100 | 40,700 |
| 2020/03/05 | 3,195 | 3,330 | 3,140 | 3,320 | 28,800 |
| 2020/03/04 | 2,995 | 3,200 | 2,995 | 3,140 | 30,400 |
| 2020/03/03 | 3,200 | 3,270 | 3,080 | 3,130 | 36,200 |
| 2020/03/02 | 2,800 | 3,320 | 2,800 | 3,070 | 76,500 |
| 2020/02/28 | 2,980 | 3,080 | 2,811 | 2,821 | 114,900 |
| 2020/02/27 | 3,105 | 3,195 | 3,010 | 3,100 | 151,100 |
| 2020/02/26 | 3,305 | 3,400 | 3,075 | 3,160 | 98,900 |
| 2020/02/25 | 3,200 | 3,390 | 3,200 | 3,305 | 56,300 |
| 2020/02/21 | 3,425 | 3,490 | 3,380 | 3,480 | 17,600 |
| 2020/02/20 | 3,480 | 3,530 | 3,420 | 3,425 | 38,800 |
| 2020/02/19 | 3,335 | 3,555 | 3,335 | 3,525 | 52,800 |
| 2020/02/18 | 3,325 | 3,480 | 3,230 | 3,335 | 54,800 |
| 2020/02/17 | 3,590 | 3,590 | 3,220 | 3,345 | 124,500 |
| 2020/02/14 | 3,600 | 3,600 | 3,500 | 3,555 | 36,800 |
| 2020/02/13 | 3,535 | 3,575 | 3,485 | 3,560 | 26,300 |
| 2020/02/12 | 3,525 | 3,540 | 3,450 | 3,535 | 34,500 |
| 2020/02/10 | 3,500 | 3,520 | 3,410 | 3,430 | 35,000 |
| 2020/02/07 | 3,480 | 3,540 | 3,400 | 3,505 | 39,400 |
| 2020/02/06 | 3,545 | 3,575 | 3,490 | 3,520 | 44,400 |
| 2020/02/05 | 3,540 | 3,650 | 3,520 | 3,540 | 47,400 |
| 2020/02/04 | 3,380 | 3,560 | 3,340 | 3,495 | 29,600 |
| 2020/02/03 | 3,190 | 3,445 | 3,165 | 3,380 | 73,200 |
| 2020/01/31 | 3,450 | 3,530 | 3,365 | 3,375 | 80,600 |
| 2020/01/30 | 3,700 | 3,745 | 3,400 | 3,445 | 95,600 |
| 2020/01/29 | 3,865 | 3,885 | 3,725 | 3,725 | 51,600 |
| 2020/01/28 | 3,840 | 4,025 | 3,820 | 3,900 | 78,900 |
| 2020/01/27 | 3,880 | 4,030 | 3,790 | 3,965 | 48,300 |
| 2020/01/24 | 3,930 | 4,010 | 3,825 | 3,980 | 54,100 |
| 2020/01/23 | 3,930 | 4,020 | 3,900 | 3,980 | 45,500 |
| 2020/01/22 | 3,935 | 4,035 | 3,880 | 3,930 | 55,500 |
| 2020/01/21 | 3,885 | 3,980 | 3,825 | 3,935 | 81,300 |
| 2020/01/20 | 3,695 | 3,840 | 3,695 | 3,810 | 59,800 |
| 2020/01/17 | 3,750 | 3,770 | 3,650 | 3,745 | 52,400 |
| 2020/01/16 | 3,890 | 3,890 | 3,665 | 3,730 | 87,500 |
| 2020/01/15 | 3,670 | 3,900 | 3,600 | 3,900 | 65,100 |
| 2020/01/14 | 3,675 | 3,695 | 3,550 | 3,590 | 53,800 |
| 2020/01/10 | 3,695 | 3,695 | 3,575 | 3,675 | 42,500 |
| 2020/01/09 | 3,740 | 3,750 | 3,650 | 3,675 | 70,600 |
| 2020/01/08 | 3,800 | 3,800 | 3,510 | 3,600 | 99,400 |
| 2020/01/07 | 3,955 | 3,965 | 3,770 | 3,815 | 68,400 |
| 2020/01/06 | 4,045 | 4,060 | 3,865 | 3,890 | 59,900 |