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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,025 | 3,060 | 2,951 | 2,980 | 32,700 |
| 2021/12/29 | 3,120 | 3,170 | 3,040 | 3,095 | 70,900 |
| 2021/12/28 | 3,045 | 3,085 | 2,991 | 3,070 | 28,800 |
| 2021/12/27 | 3,110 | 3,240 | 3,020 | 3,080 | 84,500 |
| 2021/12/24 | 3,095 | 3,125 | 2,975 | 3,110 | 64,500 |
| 2021/12/23 | 3,125 | 3,180 | 3,060 | 3,090 | 46,400 |
| 2021/12/22 | 3,035 | 3,130 | 2,975 | 3,110 | 59,500 |
| 2021/12/21 | 3,020 | 3,040 | 2,923 | 2,955 | 26,000 |
| 2021/12/20 | 3,045 | 3,055 | 2,850 | 3,015 | 93,100 |
| 2021/12/17 | 2,980 | 3,060 | 2,919 | 3,000 | 57,800 |
| 2021/12/16 | 3,115 | 3,115 | 3,000 | 3,050 | 65,400 |
| 2021/12/15 | 2,897 | 3,090 | 2,897 | 2,955 | 69,000 |
| 2021/12/14 | 2,936 | 2,979 | 2,821 | 2,877 | 71,600 |
| 2021/12/13 | 2,984 | 3,135 | 2,903 | 3,055 | 103,300 |
| 2021/12/10 | 2,891 | 3,035 | 2,880 | 2,890 | 72,600 |
| 2021/12/09 | 2,832 | 3,005 | 2,810 | 2,911 | 93,300 |
| 2021/12/08 | 2,793 | 2,872 | 2,688 | 2,805 | 96,300 |
| 2021/12/07 | 2,503 | 2,648 | 2,503 | 2,593 | 66,100 |
| 2021/12/06 | 2,551 | 2,557 | 2,435 | 2,453 | 57,900 |
| 2021/12/03 | 2,561 | 2,635 | 2,514 | 2,590 | 36,200 |
| 2021/12/02 | 2,554 | 2,590 | 2,480 | 2,518 | 77,100 |
| 2021/12/01 | 2,660 | 2,683 | 2,546 | 2,598 | 101,400 |
| 2021/11/30 | 2,826 | 2,910 | 2,611 | 2,634 | 88,200 |
| 2021/11/29 | 2,718 | 2,936 | 2,718 | 2,836 | 91,100 |
| 2021/11/26 | 2,896 | 2,912 | 2,743 | 2,818 | 74,800 |
| 2021/11/25 | 2,991 | 2,991 | 2,811 | 2,925 | 101,400 |
| 2021/11/24 | 3,010 | 3,060 | 2,916 | 2,977 | 99,000 |
| 2021/11/22 | 3,315 | 3,315 | 3,105 | 3,145 | 74,000 |
| 2021/11/19 | 3,165 | 3,405 | 3,100 | 3,315 | 117,800 |
| 2021/11/18 | 3,335 | 3,485 | 3,180 | 3,235 | 230,900 |
| 2021/11/17 | 3,120 | 3,215 | 3,040 | 3,125 | 168,400 |
| 2021/11/16 | 3,015 | 3,130 | 2,860 | 3,065 | 170,700 |
| 2021/11/15 | 2,788 | 3,250 | 2,710 | 3,085 | 415,500 |
| 2021/11/12 | 2,582 | 2,832 | 2,569 | 2,832 | 229,500 |
| 2021/11/11 | 2,314 | 2,360 | 2,253 | 2,332 | 48,300 |
| 2021/11/10 | 2,289 | 2,349 | 2,224 | 2,314 | 43,800 |
| 2021/11/09 | 2,285 | 2,333 | 2,256 | 2,257 | 16,600 |
| 2021/11/08 | 2,351 | 2,351 | 2,252 | 2,285 | 21,600 |
| 2021/11/05 | 2,293 | 2,313 | 2,270 | 2,301 | 12,900 |
| 2021/11/04 | 2,463 | 2,525 | 2,280 | 2,299 | 75,000 |
| 2021/11/02 | 2,393 | 2,442 | 2,378 | 2,381 | 20,400 |
| 2021/11/01 | 2,399 | 2,433 | 2,355 | 2,372 | 48,200 |
| 2021/10/29 | 2,335 | 2,380 | 2,331 | 2,350 | 39,300 |
| 2021/10/28 | 2,236 | 2,320 | 2,227 | 2,285 | 26,700 |
| 2021/10/27 | 2,207 | 2,255 | 2,187 | 2,236 | 18,000 |
| 2021/10/26 | 2,130 | 2,229 | 2,130 | 2,207 | 30,900 |
| 2021/10/25 | 2,114 | 2,142 | 2,105 | 2,122 | 19,800 |
| 2021/10/22 | 2,131 | 2,141 | 2,102 | 2,114 | 97,600 |
| 2021/10/21 | 2,219 | 2,219 | 2,141 | 2,155 | 68,000 |
| 2021/10/20 | 2,230 | 2,267 | 2,217 | 2,219 | 21,500 |
| 2021/10/19 | 2,148 | 2,296 | 2,110 | 2,250 | 64,300 |
| 2021/10/18 | 2,190 | 2,200 | 2,141 | 2,148 | 22,900 |
| 2021/10/15 | 2,187 | 2,197 | 2,165 | 2,190 | 18,700 |
| 2021/10/14 | 2,190 | 2,219 | 2,107 | 2,147 | 56,000 |
| 2021/10/13 | 2,227 | 2,264 | 2,181 | 2,190 | 18,000 |
| 2021/10/12 | 2,295 | 2,295 | 2,212 | 2,241 | 17,400 |
| 2021/10/11 | 2,252 | 2,326 | 2,213 | 2,296 | 23,400 |
| 2021/10/08 | 2,217 | 2,296 | 2,215 | 2,270 | 42,000 |
| 2021/10/07 | 2,196 | 2,314 | 2,195 | 2,237 | 41,300 |
| 2021/10/06 | 2,196 | 2,265 | 2,180 | 2,185 | 38,100 |
| 2021/10/05 | 2,198 | 2,220 | 2,111 | 2,169 | 52,500 |
| 2021/10/04 | 2,334 | 2,335 | 2,208 | 2,230 | 40,200 |
| 2021/10/01 | 2,338 | 2,338 | 2,261 | 2,319 | 43,900 |
| 2021/09/30 | 2,400 | 2,401 | 2,303 | 2,344 | 57,200 |
| 2021/09/29 | 2,438 | 2,438 | 2,374 | 2,376 | 42,000 |
| 2021/09/28 | 2,491 | 2,556 | 2,436 | 2,462 | 35,100 |
| 2021/09/27 | 2,564 | 2,617 | 2,485 | 2,491 | 63,200 |
| 2021/09/24 | 2,398 | 2,597 | 2,384 | 2,564 | 104,600 |
| 2021/09/22 | 2,437 | 2,495 | 2,338 | 2,340 | 106,100 |
| 2021/09/21 | 2,402 | 2,537 | 2,402 | 2,487 | 91,600 |
| 2021/09/17 | 2,456 | 2,555 | 2,450 | 2,537 | 89,300 |
| 2021/09/16 | 2,600 | 2,600 | 2,449 | 2,488 | 94,700 |
| 2021/09/15 | 2,701 | 2,728 | 2,587 | 2,594 | 141,900 |
| 2021/09/14 | 2,705 | 2,866 | 2,699 | 2,801 | 84,200 |
| 2021/09/13 | 2,611 | 2,699 | 2,604 | 2,699 | 61,600 |
| 2021/09/10 | 2,645 | 2,646 | 2,602 | 2,629 | 50,200 |
| 2021/09/09 | 2,630 | 2,733 | 2,620 | 2,645 | 63,000 |
| 2021/09/08 | 2,640 | 2,655 | 2,618 | 2,644 | 36,900 |
| 2021/09/07 | 2,655 | 2,734 | 2,633 | 2,649 | 66,700 |
| 2021/09/06 | 2,645 | 2,707 | 2,610 | 2,655 | 35,900 |
| 2021/09/03 | 2,624 | 2,641 | 2,607 | 2,610 | 21,700 |
| 2021/09/02 | 2,716 | 2,724 | 2,641 | 2,641 | 38,200 |
| 2021/09/01 | 2,803 | 2,803 | 2,703 | 2,725 | 48,800 |
| 2021/08/31 | 2,963 | 2,963 | 2,836 | 2,836 | 22,900 |
| 2021/08/30 | 2,777 | 2,863 | 2,777 | 2,863 | 12,600 |
| 2021/08/27 | 2,799 | 2,799 | 2,708 | 2,777 | 8,100 |
| 2021/08/26 | 2,746 | 2,780 | 2,725 | 2,780 | 15,000 |
| 2021/08/25 | 2,726 | 2,776 | 2,645 | 2,697 | 27,700 |
| 2021/08/24 | 2,724 | 2,756 | 2,701 | 2,724 | 19,200 |
| 2021/08/23 | 2,690 | 2,721 | 2,651 | 2,710 | 12,900 |
| 2021/08/20 | 2,679 | 2,696 | 2,526 | 2,690 | 28,900 |
| 2021/08/19 | 2,651 | 2,720 | 2,560 | 2,604 | 51,800 |
| 2021/08/18 | 2,599 | 2,730 | 2,572 | 2,695 | 38,200 |
| 2021/08/17 | 2,727 | 2,727 | 2,602 | 2,627 | 31,600 |
| 2021/08/16 | 2,880 | 2,896 | 2,603 | 2,627 | 67,400 |
| 2021/08/13 | 2,840 | 2,994 | 2,820 | 2,880 | 73,400 |
| 2021/08/12 | 3,150 | 3,175 | 3,095 | 3,130 | 14,400 |
| 2021/08/11 | 3,180 | 3,180 | 3,075 | 3,130 | 15,500 |
| 2021/08/10 | 3,080 | 3,180 | 3,010 | 3,180 | 43,100 |
| 2021/08/06 | 2,900 | 3,035 | 2,875 | 2,958 | 17,700 |
| 2021/08/05 | 3,000 | 3,030 | 2,842 | 2,872 | 34,900 |
| 2021/08/04 | 3,110 | 3,170 | 3,020 | 3,030 | 13,900 |
| 2021/08/03 | 3,085 | 3,190 | 3,085 | 3,105 | 13,100 |
| 2021/08/02 | 3,175 | 3,175 | 3,080 | 3,130 | 6,500 |
| 2021/07/30 | 3,205 | 3,225 | 3,090 | 3,110 | 25,100 |
| 2021/07/29 | 3,165 | 3,230 | 3,155 | 3,205 | 22,200 |
| 2021/07/28 | 3,255 | 3,310 | 3,160 | 3,165 | 34,900 |
| 2021/07/27 | 3,305 | 3,380 | 3,260 | 3,335 | 46,700 |
| 2021/07/26 | 3,290 | 3,330 | 3,255 | 3,315 | 23,600 |
| 2021/07/21 | 3,175 | 3,325 | 3,175 | 3,230 | 46,700 |
| 2021/07/20 | 3,325 | 3,425 | 3,085 | 3,145 | 111,600 |
| 2021/07/19 | 3,120 | 3,150 | 3,065 | 3,085 | 29,900 |
| 2021/07/16 | 3,230 | 3,240 | 3,155 | 3,165 | 16,500 |
| 2021/07/15 | 3,245 | 3,250 | 3,160 | 3,160 | 25,700 |
| 2021/07/14 | 3,185 | 3,310 | 3,185 | 3,275 | 15,100 |
| 2021/07/13 | 3,240 | 3,280 | 3,195 | 3,215 | 13,600 |
| 2021/07/12 | 3,220 | 3,300 | 3,200 | 3,265 | 22,500 |
| 2021/07/09 | 3,180 | 3,230 | 3,125 | 3,200 | 19,400 |
| 2021/07/08 | 3,370 | 3,370 | 3,205 | 3,210 | 50,300 |
| 2021/07/07 | 3,460 | 3,475 | 3,375 | 3,380 | 33,900 |
| 2021/07/06 | 3,535 | 3,590 | 3,450 | 3,505 | 44,500 |
| 2021/07/05 | 3,480 | 3,560 | 3,480 | 3,535 | 29,500 |
| 2021/07/02 | 3,570 | 3,580 | 3,445 | 3,480 | 37,400 |
| 2021/07/01 | 3,470 | 3,620 | 3,450 | 3,565 | 48,200 |
| 2021/06/30 | 3,410 | 3,515 | 3,325 | 3,465 | 64,300 |
| 2021/06/29 | 3,555 | 3,565 | 3,390 | 3,400 | 44,300 |
| 2021/06/28 | 3,565 | 3,610 | 3,465 | 3,485 | 38,900 |
| 2021/06/25 | 3,635 | 3,690 | 3,530 | 3,550 | 59,900 |
| 2021/06/24 | 3,825 | 3,865 | 3,645 | 3,650 | 60,400 |
| 2021/06/23 | 3,900 | 3,935 | 3,815 | 3,820 | 53,200 |
| 2021/06/22 | 3,820 | 3,910 | 3,750 | 3,875 | 65,600 |
| 2021/06/21 | 3,700 | 3,870 | 3,650 | 3,795 | 90,200 |
| 2021/06/18 | 3,650 | 3,810 | 3,650 | 3,765 | 72,800 |
| 2021/06/17 | 3,645 | 3,760 | 3,540 | 3,560 | 57,000 |
| 2021/06/16 | 3,535 | 3,705 | 3,515 | 3,640 | 72,400 |
| 2021/06/15 | 3,475 | 3,665 | 3,450 | 3,605 | 79,300 |
| 2021/06/14 | 3,450 | 3,475 | 3,395 | 3,430 | 21,600 |
| 2021/06/11 | 3,455 | 3,625 | 3,400 | 3,415 | 71,300 |
| 2021/06/10 | 3,420 | 3,500 | 3,370 | 3,390 | 53,600 |
| 2021/06/09 | 3,455 | 3,520 | 3,380 | 3,475 | 53,800 |
| 2021/06/08 | 3,365 | 3,560 | 3,365 | 3,395 | 69,200 |
| 2021/06/07 | 3,430 | 3,480 | 3,355 | 3,360 | 68,900 |
| 2021/06/04 | 3,565 | 3,585 | 3,395 | 3,400 | 90,500 |
| 2021/06/03 | 3,700 | 3,790 | 3,570 | 3,595 | 88,800 |
| 2021/06/02 | 3,890 | 3,895 | 3,650 | 3,650 | 79,500 |
| 2021/06/01 | 4,020 | 4,080 | 3,890 | 3,890 | 72,000 |
| 2021/05/31 | 4,115 | 4,225 | 4,000 | 4,020 | 72,100 |
| 2021/05/28 | 4,180 | 4,260 | 4,025 | 4,125 | 166,400 |
| 2021/05/27 | 4,005 | 4,210 | 3,920 | 3,920 | 193,000 |
| 2021/05/26 | 3,860 | 4,170 | 3,840 | 4,060 | 146,900 |
| 2021/05/25 | 3,665 | 3,985 | 3,655 | 3,865 | 115,900 |
| 2021/05/24 | 3,670 | 3,680 | 3,390 | 3,525 | 142,900 |
| 2021/05/21 | 3,760 | 4,140 | 3,690 | 3,710 | 158,500 |
| 2021/05/20 | 3,550 | 3,840 | 3,500 | 3,690 | 65,700 |
| 2021/05/19 | 3,325 | 3,750 | 3,325 | 3,640 | 126,800 |
| 2021/05/18 | 3,300 | 3,480 | 3,220 | 3,375 | 82,400 |
| 2021/05/17 | 3,745 | 3,790 | 3,300 | 3,330 | 148,100 |
| 2021/05/14 | 3,185 | 3,815 | 3,185 | 3,815 | 344,400 |
| 2021/05/13 | 3,120 | 3,235 | 3,105 | 3,115 | 64,800 |
| 2021/05/12 | 3,200 | 3,255 | 3,190 | 3,235 | 34,300 |
| 2021/05/11 | 3,275 | 3,275 | 3,190 | 3,200 | 26,100 |
| 2021/05/10 | 3,185 | 3,290 | 3,170 | 3,275 | 21,200 |
| 2021/05/07 | 3,110 | 3,200 | 3,100 | 3,165 | 28,300 |
| 2021/05/06 | 3,160 | 3,160 | 3,090 | 3,100 | 40,300 |
| 2021/04/30 | 3,270 | 3,300 | 3,220 | 3,220 | 34,600 |
| 2021/04/28 | 3,430 | 3,430 | 3,220 | 3,300 | 72,600 |
| 2021/04/27 | 3,435 | 3,550 | 3,420 | 3,430 | 52,400 |
| 2021/04/26 | 3,430 | 3,430 | 3,350 | 3,405 | 33,700 |
| 2021/04/23 | 3,310 | 3,450 | 3,310 | 3,380 | 35,300 |
| 2021/04/22 | 3,325 | 3,395 | 3,325 | 3,360 | 26,400 |
| 2021/04/21 | 3,290 | 3,355 | 3,290 | 3,345 | 23,800 |
| 2021/04/20 | 3,345 | 3,390 | 3,285 | 3,355 | 42,500 |
| 2021/04/19 | 3,275 | 3,390 | 3,275 | 3,385 | 21,400 |
| 2021/04/16 | 3,280 | 3,330 | 3,250 | 3,320 | 39,000 |
| 2021/04/15 | 3,380 | 3,380 | 3,265 | 3,305 | 45,200 |
| 2021/04/14 | 3,270 | 3,395 | 3,270 | 3,380 | 40,100 |
| 2021/04/13 | 3,310 | 3,330 | 3,255 | 3,270 | 29,900 |
| 2021/04/12 | 3,500 | 3,565 | 3,290 | 3,290 | 49,500 |
| 2021/04/09 | 3,290 | 3,445 | 3,290 | 3,435 | 23,800 |
| 2021/04/08 | 3,350 | 3,355 | 3,290 | 3,290 | 22,600 |
| 2021/04/07 | 3,380 | 3,400 | 3,300 | 3,350 | 23,100 |
| 2021/04/06 | 3,485 | 3,555 | 3,380 | 3,380 | 29,200 |
| 2021/04/05 | 3,485 | 3,565 | 3,450 | 3,465 | 23,700 |
| 2021/04/02 | 3,475 | 3,595 | 3,440 | 3,485 | 36,000 |
| 2021/04/01 | 3,355 | 3,520 | 3,355 | 3,475 | 27,000 |
| 2021/03/31 | 3,300 | 3,465 | 3,270 | 3,385 | 34,800 |
| 2021/03/30 | 3,305 | 3,365 | 3,265 | 3,300 | 25,500 |
| 2021/03/29 | 3,420 | 3,470 | 3,295 | 3,330 | 68,200 |
| 2021/03/26 | 3,450 | 3,475 | 3,375 | 3,435 | 31,600 |
| 2021/03/25 | 3,330 | 3,520 | 3,330 | 3,520 | 23,900 |
| 2021/03/24 | 3,525 | 3,550 | 3,340 | 3,355 | 64,100 |
| 2021/03/23 | 3,540 | 3,740 | 3,540 | 3,575 | 39,800 |
| 2021/03/22 | 3,580 | 3,580 | 3,515 | 3,530 | 19,900 |
| 2021/03/19 | 3,645 | 3,650 | 3,555 | 3,555 | 30,800 |
| 2021/03/18 | 3,725 | 3,755 | 3,635 | 3,685 | 22,800 |
| 2021/03/17 | 3,720 | 3,780 | 3,710 | 3,740 | 12,900 |
| 2021/03/16 | 3,745 | 3,795 | 3,745 | 3,755 | 12,400 |
| 2021/03/15 | 3,685 | 3,770 | 3,655 | 3,770 | 20,500 |
| 2021/03/12 | 3,740 | 3,745 | 3,620 | 3,685 | 49,800 |
| 2021/03/11 | 3,730 | 3,730 | 3,615 | 3,720 | 47,500 |
| 2021/03/10 | 3,725 | 3,910 | 3,720 | 3,805 | 62,100 |
| 2021/03/09 | 3,475 | 3,680 | 3,405 | 3,655 | 57,600 |
| 2021/03/08 | 3,570 | 3,640 | 3,500 | 3,515 | 29,500 |
| 2021/03/05 | 3,505 | 3,575 | 3,390 | 3,570 | 36,900 |
| 2021/03/04 | 3,655 | 3,670 | 3,530 | 3,575 | 44,100 |
| 2021/03/03 | 3,775 | 3,780 | 3,680 | 3,715 | 36,000 |
| 2021/03/02 | 3,920 | 3,985 | 3,740 | 3,775 | 42,200 |
| 2021/03/01 | 3,850 | 3,865 | 3,765 | 3,790 | 18,500 |
| 2021/02/26 | 3,820 | 3,895 | 3,765 | 3,810 | 41,500 |
| 2021/02/25 | 4,010 | 4,080 | 3,915 | 3,930 | 33,500 |
| 2021/02/24 | 3,980 | 4,095 | 3,975 | 4,005 | 62,000 |
| 2021/02/22 | 3,915 | 3,975 | 3,820 | 3,955 | 59,100 |
| 2021/02/19 | 4,050 | 4,090 | 3,810 | 3,915 | 94,500 |
| 2021/02/18 | 4,325 | 4,325 | 4,090 | 4,110 | 65,300 |
| 2021/02/17 | 4,385 | 4,640 | 4,305 | 4,325 | 71,700 |
| 2021/02/16 | 4,340 | 4,340 | 4,205 | 4,330 | 50,100 |
| 2021/02/15 | 4,510 | 4,545 | 4,060 | 4,330 | 126,400 |
| 2021/02/12 | 4,500 | 4,680 | 4,425 | 4,510 | 76,000 |
| 2021/02/10 | 4,400 | 4,570 | 4,400 | 4,460 | 33,800 |
| 2021/02/09 | 4,300 | 4,435 | 4,270 | 4,365 | 22,300 |
| 2021/02/08 | 4,220 | 4,330 | 4,180 | 4,300 | 29,300 |
| 2021/02/05 | 4,255 | 4,325 | 4,215 | 4,285 | 18,700 |
| 2021/02/04 | 4,410 | 4,445 | 4,265 | 4,275 | 22,800 |
| 2021/02/03 | 4,275 | 4,465 | 4,275 | 4,410 | 32,800 |
| 2021/02/02 | 4,170 | 4,360 | 4,170 | 4,315 | 17,600 |
| 2021/02/01 | 4,210 | 4,285 | 4,140 | 4,210 | 22,200 |
| 2021/01/29 | 4,330 | 4,530 | 4,235 | 4,275 | 54,300 |
| 2021/01/28 | 4,425 | 4,460 | 4,320 | 4,320 | 40,000 |
| 2021/01/27 | 4,470 | 4,560 | 4,415 | 4,530 | 24,900 |
| 2021/01/26 | 4,505 | 4,635 | 4,470 | 4,470 | 29,000 |
| 2021/01/25 | 4,700 | 4,700 | 4,590 | 4,635 | 15,800 |
| 2021/01/22 | 4,770 | 4,780 | 4,555 | 4,570 | 43,300 |
| 2021/01/21 | 4,535 | 4,740 | 4,525 | 4,700 | 41,900 |
| 2021/01/20 | 4,500 | 4,615 | 4,500 | 4,590 | 27,000 |
| 2021/01/19 | 4,550 | 4,550 | 4,440 | 4,530 | 26,000 |
| 2021/01/18 | 4,505 | 4,535 | 4,415 | 4,465 | 14,500 |
| 2021/01/15 | 4,450 | 4,540 | 4,345 | 4,535 | 47,500 |
| 2021/01/14 | 4,440 | 4,510 | 4,360 | 4,380 | 24,200 |
| 2021/01/13 | 4,400 | 4,515 | 4,325 | 4,495 | 35,800 |
| 2021/01/12 | 4,565 | 4,625 | 4,385 | 4,400 | 50,800 |
| 2021/01/08 | 4,815 | 4,890 | 4,560 | 4,565 | 59,000 |
| 2021/01/07 | 4,610 | 4,730 | 4,600 | 4,675 | 51,500 |
| 2021/01/06 | 4,615 | 4,725 | 4,545 | 4,580 | 45,300 |
| 2021/01/05 | 4,645 | 4,660 | 4,505 | 4,590 | 49,600 |
| 2021/01/04 | 4,510 | 4,715 | 4,470 | 4,715 | 58,700 |