日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カイノス(4556)の株価時系列情報

カイノス(4556)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
1999/12/29 300 300 300 300 2,000
1999/12/28 312 312 300 300 4,000
1999/12/24 331 331 331 331 1,000
1999/12/21 340 340 340 340 2,000
1999/12/20 339 340 339 340 4,000
1999/12/17 340 340 335 335 3,000
1999/12/16 341 341 341 341 1,000
1999/12/15 345 345 345 345 4,000
1999/12/14 346 346 345 345 2,000
1999/12/13 340 340 340 340 1,000
1999/12/10 321 330 321 330 2,000
1999/12/09 330 331 330 330 6,000
1999/12/08 331 331 330 330 2,000
1999/12/06 330 340 330 340 6,000
1999/12/03 340 340 330 330 6,000
1999/12/02 350 350 345 345 5,000
1999/12/01 350 350 350 350 4,000
1999/11/30 360 360 360 360 4,000
1999/11/29 371 371 371 371 1,000
1999/11/26 370 370 370 370 2,000
1999/11/25 382 382 370 370 5,000
1999/11/24 386 386 382 383 5,000
1999/11/22 380 382 380 382 7,000
1999/11/19 390 390 380 380 4,000
1999/11/18 381 381 380 380 3,000
1999/11/17 380 380 370 370 3,000
1999/11/16 380 380 380 380 3,000
1999/11/15 380 380 380 380 2,000
1999/11/11 386 386 382 382 2,000
1999/11/10 390 400 390 400 2,000
1999/11/09 385 385 385 385 3,000
1999/11/08 381 385 381 385 3,000
1999/11/04 400 400 400 400 1,000
1999/11/02 400 400 390 390 4,000
1999/10/28 380 384 380 384 2,000
1999/10/27 395 395 390 390 10,000
1999/10/26 390 390 390 390 2,000
1999/10/25 400 400 400 400 4,000
1999/10/22 433 433 400 400 2,000
1999/10/21 433 433 433 433 1,000
1999/10/20 438 438 438 438 3,000
1999/10/19 438 438 438 438 2,000
1999/10/18 438 438 438 438 1,000
1999/10/15 445 445 440 440 2,000
1999/10/13 450 450 450 450 2,000
1999/10/12 451 451 450 450 6,000
1999/10/08 451 451 451 451 1,000
1999/10/07 450 450 450 450 1,000
1999/10/06 452 460 450 450 4,000
1999/10/05 450 450 450 450 3,000
1999/10/04 460 460 442 450 6,000
1999/10/01 460 460 460 460 1,000
1999/09/29 480 480 480 480 1,000
1999/09/24 480 480 480 480 1,000
1999/09/22 480 480 480 480 1,000
1999/09/21 520 520 510 510 4,000
1999/09/20 494 510 494 510 4,000
1999/09/17 500 500 481 481 3,000
1999/09/16 510 510 510 510 1,000
1999/09/14 530 530 500 520 4,000
1999/09/13 486 490 481 490 7,000
1999/09/10 480 481 480 481 4,000
1999/09/09 480 481 480 480 6,000
1999/09/08 499 499 480 480 6,000
1999/09/07 512 512 500 500 11,000
1999/09/06 510 510 510 510 14,000
1999/09/03 500 500 500 500 3,000
1999/09/02 530 530 510 510 8,000
1999/09/01 530 530 530 530 1,000
1999/08/31 571 571 560 570 3,000
1999/08/30 570 580 560 570 14,000
1999/08/27 568 570 550 570 14,000
1999/08/26 540 560 510 560 35,000
1999/08/25 561 561 535 550 17,000
1999/08/24 600 600 550 574 28,000
1999/08/23 650 690 586 590 157,000
1999/08/20 550 630 540 630 260,000
1999/08/19 460 530 460 530 95,000
1999/08/18 416 450 416 450 13,000
1999/08/17 401 405 400 405 7,000
1999/08/16 397 400 397 400 5,000
1999/08/12 400 400 400 400 2,000
1999/08/10 395 395 395 395 1,000
1999/08/06 400 400 397 397 3,000
1999/08/05 400 420 400 400 4,000
1999/08/04 402 405 400 400 8,000
1999/08/03 400 410 400 401 4,000
1999/08/02 400 400 400 400 2,000
1999/07/30 411 411 400 400 4,000
1999/07/29 400 410 399 410 3,000
1999/07/28 400 400 400 400 8,000
1999/07/27 401 403 396 396 4,000
1999/07/26 406 406 405 405 7,000
1999/07/23 430 430 421 421 2,000
1999/07/22 430 430 430 430 6,000
1999/07/21 432 432 430 430 4,000
1999/07/19 432 433 430 430 5,000
1999/07/16 440 440 430 430 10,000
1999/07/15 441 441 441 441 1,000
1999/07/14 450 450 450 450 6,000
1999/07/12 430 430 421 421 4,000
1999/07/09 450 450 435 435 4,000
1999/07/08 450 450 450 450 4,000
1999/07/07 450 450 440 440 10,000
1999/07/06 456 456 440 440 14,000
1999/07/05 475 475 450 455 22,000
1999/07/02 480 480 470 470 6,000
1999/07/01 456 480 456 480 3,000
1999/06/30 465 465 455 456 6,000
1999/06/29 465 479 453 465 9,000
1999/06/28 430 450 430 450 8,000
1999/06/25 420 420 420 420 4,000
1999/06/24 440 440 420 420 6,000
1999/06/23 450 450 440 440 5,000
1999/06/22 485 485 480 480 2,000
1999/06/21 495 499 480 480 10,000
1999/06/18 475 485 465 485 11,000
1999/06/17 500 500 465 465 10,000
1999/06/16 530 540 500 500 82,000
1999/06/15 500 530 470 530 84,000
1999/06/14 430 490 430 490 88,000
1999/06/11 401 420 401 410 17,000
1999/06/10 385 400 385 391 13,000
1999/06/09 380 380 375 380 6,000
1999/06/08 370 370 370 370 5,000
1999/06/07 365 365 365 365 2,000
1999/06/04 380 380 360 360 5,000
1999/05/28 350 365 350 365 3,000
1999/05/27 380 380 380 380 1,000
1999/05/26 380 380 380 380 1,000
1999/05/25 380 380 333 333 4,000
1999/05/24 380 380 380 380 2,000
1999/05/21 390 392 390 390 4,000
1999/05/20 390 390 390 390 3,000
1999/05/19 392 392 390 390 2,000
1999/05/18 403 403 403 403 3,000
1999/05/17 400 415 400 403 11,000
1999/05/14 400 400 400 400 1,000
1999/05/12 397 410 397 410 5,000
1999/05/11 411 411 400 400 8,000
1999/05/10 407 407 406 406 3,000
1999/05/07 415 415 405 405 3,000
1999/05/06 415 415 415 415 1,000
1999/04/30 397 410 397 410 4,000
1999/04/28 400 400 396 396 3,000
1999/04/27 400 400 397 397 3,000
1999/04/26 390 400 390 400 3,000
1999/04/23 382 382 382 382 1,000
1999/04/21 385 385 385 385 1,000
1999/04/20 409 410 381 381 10,000
1999/04/19 410 410 400 400 8,000
1999/04/16 400 400 400 400 2,000
1999/04/14 400 400 394 394 4,000
1999/04/13 400 410 400 410 2,000
1999/04/12 400 400 400 400 5,000
1999/04/09 414 414 380 390 5,000
1999/04/08 415 415 412 412 4,000
1999/04/07 434 434 405 410 7,000
1999/04/06 444 444 430 443 14,000
1999/04/05 389 440 389 440 37,000
1999/04/02 385 385 379 379 12,000
1999/04/01 380 380 380 380 2,000
1999/03/29 395 395 395 395 1,000
1999/03/26 395 395 395 395 3,000
1999/03/25 400 400 390 390 4,000
1999/03/24 390 400 390 400 4,000
1999/03/23 410 410 390 390 5,000
1999/03/19 385 410 385 410 10,000
1999/03/18 398 398 385 385 5,000
1999/03/17 402 402 399 399 5,000
1999/03/15 360 380 360 370 10,000
1999/03/12 378 378 351 356 9,000
1999/03/11 360 375 360 375 5,000
1999/03/10 380 380 380 380 2,000
1999/03/09 385 385 385 385 1,000
1999/03/08 391 391 388 388 3,000
1999/03/05 399 399 385 390 12,000
1999/03/04 400 400 395 400 6,000
1999/03/03 420 420 400 405 13,000
1999/03/02 430 430 420 420 9,000
1999/03/01 410 426 404 420 16,000
1999/02/26 390 410 390 410 21,000
1999/02/25 390 390 380 390 17,000
1999/02/24 385 390 380 385 24,000
1999/02/23 400 400 381 385 25,000
1999/02/22 459 459 400 400 26,000
1999/02/19 470 470 412 460 53,000
1999/02/18 540 540 488 488 57,000
1999/02/17 443 513 405 513 176,000
1999/02/16 350 433 350 433 79,000
1999/02/15 300 353 300 353 30,000
1999/02/08 291 291 291 291 1,000
1999/02/05 286 286 286 286 1,000
1999/02/03 291 291 291 291 3,000
1999/02/02 291 295 291 291 4,000
1999/02/01 300 300 291 291 10,000
1999/01/28 301 309 301 303 3,000
1999/01/27 300 310 300 310 13,000
1999/01/26 292 293 292 293 3,000
1999/01/25 310 310 292 292 8,000
1999/01/22 301 301 300 300 4,000
1999/01/21 340 350 300 300 29,000
1999/01/20 273 335 273 335 74,000
1999/01/19 280 280 272 272 3,000
1999/01/18 280 280 280 280 3,000
1999/01/13 280 280 270 280 6,000
1999/01/12 280 290 280 290 4,000
1999/01/11 287 287 287 287 7,000
1999/01/08 290 290 287 287 3,000
1999/01/07 290 310 288 297 24,000
1999/01/06 267 287 267 287 11,000
1999/01/05 265 265 265 265 2,000
1999/01/04 260 265 260 265 4,000

このページの先頭へ