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 |
|---|---|---|---|---|---|
| 2001/12/28 | 540 | 570 | 540 | 570 | 4,000 |
| 2001/12/27 | 535 | 550 | 535 | 540 | 5,000 |
| 2001/12/26 | 490 | 530 | 490 | 530 | 13,000 |
| 2001/12/21 | 500 | 505 | 490 | 505 | 3,000 |
| 2001/12/20 | 500 | 505 | 495 | 495 | 8,000 |
| 2001/12/19 | 505 | 505 | 505 | 505 | 3,000 |
| 2001/12/18 | 510 | 520 | 505 | 505 | 7,000 |
| 2001/12/17 | 505 | 505 | 500 | 505 | 6,000 |
| 2001/12/14 | 505 | 505 | 505 | 505 | 3,000 |
| 2001/12/13 | 510 | 510 | 500 | 510 | 7,000 |
| 2001/12/12 | 511 | 511 | 500 | 505 | 13,000 |
| 2001/12/11 | 529 | 529 | 529 | 529 | 2,000 |
| 2001/12/10 | 520 | 520 | 510 | 510 | 4,000 |
| 2001/12/07 | 500 | 530 | 500 | 510 | 8,000 |
| 2001/12/06 | 525 | 545 | 510 | 520 | 7,000 |
| 2001/12/05 | 560 | 560 | 520 | 520 | 15,000 |
| 2001/12/04 | 595 | 595 | 560 | 560 | 6,000 |
| 2001/12/03 | 615 | 615 | 610 | 610 | 2,000 |
| 2001/11/29 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/11/28 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/11/27 | 625 | 625 | 625 | 625 | 1,000 |
| 2001/11/22 | 580 | 670 | 580 | 630 | 19,000 |
| 2001/11/21 | 545 | 560 | 545 | 550 | 5,000 |
| 2001/11/20 | 560 | 560 | 550 | 560 | 7,000 |
| 2001/11/16 | 550 | 560 | 540 | 560 | 8,000 |
| 2001/11/15 | 550 | 555 | 550 | 555 | 2,000 |
| 2001/11/14 | 550 | 565 | 545 | 555 | 16,000 |
| 2001/11/13 | 550 | 555 | 550 | 550 | 4,000 |
| 2001/11/12 | 570 | 575 | 550 | 550 | 6,000 |
| 2001/11/09 | 570 | 585 | 570 | 580 | 6,000 |
| 2001/11/08 | 600 | 600 | 581 | 581 | 10,000 |
| 2001/11/07 | 590 | 590 | 590 | 590 | 2,000 |
| 2001/11/06 | 600 | 600 | 580 | 600 | 9,000 |
| 2001/11/05 | 610 | 620 | 590 | 600 | 9,000 |
| 2001/11/02 | 600 | 620 | 600 | 610 | 5,000 |
| 2001/11/01 | 625 | 625 | 590 | 610 | 10,000 |
| 2001/10/31 | 635 | 635 | 630 | 630 | 2,000 |
| 2001/10/30 | 660 | 660 | 660 | 660 | 1,000 |
| 2001/10/29 | 640 | 660 | 640 | 660 | 5,000 |
| 2001/10/26 | 660 | 670 | 620 | 650 | 22,000 |
| 2001/10/25 | 675 | 680 | 670 | 670 | 7,000 |
| 2001/10/24 | 700 | 700 | 675 | 680 | 11,000 |
| 2001/10/23 | 700 | 710 | 670 | 700 | 9,000 |
| 2001/10/22 | 690 | 730 | 680 | 680 | 13,000 |
| 2001/10/19 | 675 | 695 | 670 | 695 | 19,000 |
| 2001/10/18 | 685 | 700 | 670 | 675 | 9,000 |
| 2001/10/17 | 730 | 750 | 690 | 710 | 15,000 |
| 2001/10/16 | 740 | 750 | 730 | 740 | 14,000 |
| 2001/10/15 | 700 | 750 | 700 | 750 | 27,000 |
| 2001/10/12 | 745 | 820 | 655 | 670 | 75,000 |
| 2001/10/11 | 804 | 860 | 750 | 750 | 98,000 |
| 2001/10/10 | 711 | 810 | 710 | 790 | 89,000 |
| 2001/10/09 | 711 | 750 | 700 | 710 | 31,000 |
| 2001/10/05 | 620 | 740 | 601 | 720 | 72,000 |
| 2001/10/04 | 490 | 600 | 490 | 590 | 28,000 |
| 2001/10/03 | 480 | 480 | 480 | 480 | 5,000 |
| 2001/10/02 | 480 | 480 | 480 | 480 | 4,000 |
| 2001/09/28 | 490 | 505 | 480 | 505 | 11,000 |
| 2001/09/27 | 475 | 490 | 475 | 490 | 3,000 |
| 2001/09/26 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/09/25 | 490 | 491 | 490 | 490 | 5,000 |
| 2001/09/21 | 510 | 510 | 490 | 490 | 5,000 |
| 2001/09/20 | 490 | 490 | 490 | 490 | 3,000 |
| 2001/09/19 | 490 | 500 | 490 | 490 | 9,000 |
| 2001/09/18 | 500 | 500 | 490 | 500 | 4,000 |
| 2001/09/17 | 520 | 520 | 500 | 500 | 2,000 |
| 2001/09/14 | 501 | 530 | 501 | 530 | 3,000 |
| 2001/09/13 | 480 | 500 | 480 | 500 | 12,000 |
| 2001/09/12 | 490 | 490 | 440 | 450 | 12,000 |
| 2001/09/11 | 510 | 510 | 490 | 510 | 6,000 |
| 2001/09/10 | 495 | 495 | 495 | 495 | 2,000 |
| 2001/09/07 | 495 | 510 | 495 | 510 | 6,000 |
| 2001/09/06 | 530 | 530 | 495 | 500 | 4,000 |
| 2001/09/05 | 540 | 540 | 510 | 510 | 6,000 |
| 2001/09/04 | 530 | 535 | 520 | 530 | 28,000 |
| 2001/09/03 | 535 | 535 | 535 | 535 | 2,000 |
| 2001/08/31 | 530 | 540 | 530 | 535 | 9,000 |
| 2001/08/30 | 530 | 530 | 530 | 530 | 6,000 |
| 2001/08/29 | 530 | 530 | 530 | 530 | 1,000 |
| 2001/08/28 | 560 | 560 | 560 | 560 | 2,000 |
| 2001/08/27 | 580 | 580 | 570 | 570 | 4,000 |
| 2001/08/24 | 600 | 600 | 560 | 560 | 6,000 |
| 2001/08/23 | 590 | 650 | 590 | 610 | 14,000 |
| 2001/08/22 | 530 | 580 | 530 | 580 | 6,000 |
| 2001/08/21 | 560 | 560 | 510 | 520 | 25,000 |
| 2001/08/20 | 600 | 620 | 480 | 560 | 33,000 |
| 2001/08/17 | 650 | 652 | 600 | 600 | 14,000 |
| 2001/08/16 | 670 | 670 | 670 | 670 | 1,000 |
| 2001/08/15 | 690 | 690 | 675 | 690 | 4,000 |
| 2001/08/14 | 680 | 690 | 680 | 690 | 2,000 |
| 2001/08/10 | 700 | 700 | 690 | 700 | 3,000 |
| 2001/08/09 | 705 | 720 | 705 | 705 | 9,000 |
| 2001/08/07 | 720 | 730 | 715 | 715 | 4,000 |
| 2001/08/06 | 705 | 715 | 705 | 715 | 4,000 |
| 2001/08/03 | 700 | 710 | 690 | 710 | 21,000 |
| 2001/08/02 | 710 | 720 | 700 | 700 | 5,000 |
| 2001/07/31 | 690 | 700 | 680 | 690 | 4,000 |
| 2001/07/30 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/07/27 | 740 | 740 | 700 | 710 | 7,000 |
| 2001/07/26 | 760 | 779 | 740 | 745 | 10,000 |
| 2001/07/25 | 680 | 770 | 680 | 751 | 20,000 |
| 2001/07/24 | 685 | 695 | 680 | 685 | 10,000 |
| 2001/07/23 | 709 | 709 | 690 | 690 | 14,000 |
| 2001/07/19 | 701 | 705 | 701 | 705 | 6,000 |
| 2001/07/18 | 740 | 740 | 700 | 701 | 8,000 |
| 2001/07/17 | 760 | 770 | 725 | 725 | 13,000 |
| 2001/07/16 | 715 | 790 | 715 | 770 | 33,000 |
| 2001/07/13 | 690 | 720 | 680 | 710 | 24,000 |
| 2001/07/12 | 699 | 700 | 680 | 680 | 20,000 |
| 2001/07/11 | 719 | 719 | 690 | 699 | 6,000 |
| 2001/07/10 | 720 | 720 | 720 | 720 | 1,000 |
| 2001/07/09 | 755 | 755 | 720 | 720 | 7,000 |
| 2001/07/06 | 780 | 790 | 760 | 760 | 10,000 |
| 2001/07/05 | 800 | 810 | 790 | 790 | 6,000 |
| 2001/07/04 | 825 | 835 | 800 | 800 | 12,000 |
| 2001/07/03 | 820 | 850 | 820 | 825 | 21,000 |
| 2001/07/02 | 800 | 840 | 800 | 820 | 20,000 |
| 2001/06/29 | 750 | 780 | 750 | 780 | 6,000 |
| 2001/06/28 | 720 | 750 | 720 | 750 | 10,000 |
| 2001/06/27 | 700 | 714 | 696 | 714 | 13,000 |
| 2001/06/26 | 700 | 700 | 686 | 700 | 6,000 |
| 2001/06/25 | 705 | 705 | 700 | 700 | 10,000 |
| 2001/06/22 | 705 | 705 | 700 | 700 | 3,000 |
| 2001/06/21 | 700 | 700 | 695 | 695 | 5,000 |
| 2001/06/20 | 700 | 705 | 695 | 700 | 6,000 |
| 2001/06/19 | 700 | 705 | 690 | 695 | 8,000 |
| 2001/06/18 | 725 | 725 | 720 | 720 | 3,000 |
| 2001/06/15 | 740 | 740 | 730 | 730 | 3,000 |
| 2001/06/14 | 755 | 755 | 740 | 740 | 9,000 |
| 2001/06/13 | 780 | 780 | 770 | 770 | 6,000 |
| 2001/06/12 | 805 | 810 | 790 | 790 | 11,000 |
| 2001/06/11 | 750 | 820 | 750 | 810 | 31,000 |
| 2001/06/08 | 745 | 750 | 740 | 745 | 11,000 |
| 2001/06/07 | 720 | 745 | 720 | 730 | 5,000 |
| 2001/06/06 | 725 | 740 | 715 | 730 | 8,000 |
| 2001/06/05 | 735 | 750 | 710 | 710 | 16,000 |
| 2001/06/04 | 770 | 781 | 740 | 750 | 21,000 |
| 2001/06/01 | 800 | 800 | 790 | 790 | 13,000 |
| 2001/05/31 | 820 | 830 | 800 | 800 | 11,000 |
| 2001/05/30 | 840 | 840 | 828 | 828 | 6,000 |
| 2001/05/29 | 860 | 860 | 840 | 840 | 6,000 |
| 2001/05/28 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/05/25 | 850 | 860 | 840 | 850 | 23,000 |
| 2001/05/24 | 830 | 850 | 830 | 840 | 8,000 |
| 2001/05/23 | 850 | 850 | 828 | 840 | 17,000 |
| 2001/05/22 | 860 | 865 | 850 | 850 | 16,000 |
| 2001/05/21 | 890 | 890 | 860 | 860 | 8,000 |
| 2001/05/18 | 850 | 880 | 845 | 880 | 10,000 |
| 2001/05/17 | 850 | 865 | 850 | 850 | 16,000 |
| 2001/05/16 | 890 | 890 | 880 | 890 | 3,000 |
| 2001/05/15 | 890 | 890 | 880 | 880 | 5,000 |
| 2001/05/14 | 890 | 940 | 890 | 901 | 38,000 |
| 2001/05/11 | 900 | 900 | 880 | 880 | 4,000 |
| 2001/05/10 | 980 | 980 | 910 | 920 | 32,000 |
| 2001/05/09 | 900 | 1,000 | 900 | 990 | 86,000 |
| 2001/05/08 | 850 | 920 | 840 | 900 | 37,000 |
| 2001/05/07 | 820 | 840 | 820 | 840 | 20,000 |
| 2001/05/02 | 870 | 880 | 815 | 830 | 34,000 |
| 2001/05/01 | 920 | 925 | 890 | 890 | 19,000 |
| 2001/04/27 | 920 | 930 | 910 | 915 | 10,000 |
| 2001/04/26 | 940 | 940 | 920 | 930 | 12,000 |
| 2001/04/25 | 970 | 970 | 920 | 940 | 15,000 |
| 2001/04/24 | 970 | 970 | 950 | 970 | 6,000 |
| 2001/04/23 | 950 | 960 | 940 | 960 | 6,000 |
| 2001/04/20 | 980 | 980 | 970 | 970 | 2,000 |
| 2001/04/19 | 1,000 | 1,000 | 960 | 980 | 8,000 |
| 2001/04/18 | 1,000 | 1,000 | 980 | 1,000 | 6,000 |
| 2001/04/17 | 1,020 | 1,050 | 1,000 | 1,000 | 24,000 |
| 2001/04/16 | 940 | 1,030 | 940 | 1,030 | 49,000 |
| 2001/04/13 | 920 | 930 | 920 | 930 | 18,000 |
| 2001/04/12 | 940 | 950 | 930 | 930 | 15,000 |
| 2001/04/11 | 960 | 960 | 940 | 940 | 13,000 |
| 2001/04/10 | 940 | 960 | 920 | 950 | 14,000 |
| 2001/04/09 | 930 | 945 | 910 | 920 | 16,000 |
| 2001/04/06 | 975 | 990 | 930 | 940 | 36,000 |
| 2001/04/05 | 1,000 | 1,010 | 970 | 970 | 15,000 |
| 2001/04/04 | 1,000 | 1,050 | 980 | 1,020 | 23,000 |
| 2001/04/03 | 930 | 1,020 | 930 | 1,020 | 28,000 |
| 2001/04/02 | 960 | 960 | 940 | 940 | 5,000 |
| 2001/03/30 | 990 | 1,000 | 990 | 990 | 4,000 |
| 2001/03/29 | 1,000 | 1,020 | 990 | 1,010 | 8,000 |
| 2001/03/28 | 940 | 1,020 | 940 | 1,020 | 17,000 |
| 2001/03/27 | 1,000 | 1,040 | 950 | 950 | 23,000 |
| 2001/03/26 | 1,060 | 1,100 | 1,050 | 1,050 | 9,000 |
| 2001/03/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/03/22 | 920 | 1,080 | 920 | 1,050 | 22,000 |
| 2001/03/21 | 930 | 930 | 905 | 905 | 17,000 |
| 2001/03/19 | 950 | 950 | 930 | 930 | 4,000 |
| 2001/03/16 | 980 | 980 | 940 | 950 | 13,000 |
| 2001/03/15 | 950 | 980 | 920 | 980 | 8,000 |
| 2001/03/14 | 945 | 1,000 | 945 | 955 | 20,000 |
| 2001/03/13 | 950 | 980 | 880 | 900 | 26,000 |
| 2001/03/12 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 2001/03/09 | 980 | 1,040 | 970 | 990 | 20,000 |
| 2001/03/08 | 1,120 | 1,120 | 1,010 | 1,050 | 24,000 |
| 2001/03/07 | 1,110 | 1,220 | 1,050 | 1,090 | 75,000 |
| 2001/03/06 | 955 | 1,130 | 955 | 1,100 | 101,000 |
| 2001/03/05 | 1,110 | 1,110 | 930 | 950 | 37,000 |
| 2001/03/02 | 1,110 | 1,160 | 1,100 | 1,130 | 28,000 |
| 2001/03/01 | 1,170 | 1,170 | 1,050 | 1,100 | 46,000 |
| 2001/02/28 | 1,300 | 1,400 | 1,200 | 1,200 | 74,000 |
| 2001/02/27 | 1,210 | 1,320 | 1,210 | 1,320 | 79,000 |
| 2001/02/26 | 1,270 | 1,290 | 1,220 | 1,220 | 44,000 |
| 2001/02/23 | 1,210 | 1,290 | 1,190 | 1,280 | 44,000 |
| 2001/02/22 | 1,200 | 1,210 | 1,150 | 1,200 | 49,000 |
| 2001/02/21 | 1,300 | 1,350 | 1,250 | 1,260 | 69,000 |
| 2001/02/20 | 1,250 | 1,360 | 1,200 | 1,350 | 163,000 |
| 2001/02/19 | 1,360 | 1,430 | 1,150 | 1,280 | 159,000 |
| 2001/02/16 | 1,100 | 1,400 | 1,090 | 1,380 | 633,000 |
| 2001/02/15 | 870 | 1,140 | 870 | 1,100 | 251,000 |
| 2001/02/14 | 850 | 860 | 820 | 860 | 70,000 |
| 2001/02/13 | 940 | 955 | 900 | 900 | 34,000 |
| 2001/02/09 | 900 | 955 | 840 | 925 | 57,000 |
| 2001/02/08 | 855 | 980 | 850 | 900 | 90,000 |
| 2001/02/07 | 740 | 870 | 720 | 860 | 35,000 |
| 2001/02/06 | 730 | 750 | 700 | 745 | 14,000 |
| 2001/02/05 | 680 | 720 | 630 | 720 | 30,000 |
| 2001/02/02 | 700 | 700 | 655 | 680 | 42,000 |
| 2001/02/01 | 720 | 730 | 695 | 720 | 26,000 |
| 2001/01/31 | 810 | 810 | 720 | 730 | 21,000 |
| 2001/01/30 | 850 | 855 | 760 | 810 | 34,000 |
| 2001/01/29 | 860 | 880 | 850 | 870 | 29,000 |
| 2001/01/26 | 900 | 960 | 840 | 860 | 85,000 |
| 2001/01/25 | 780 | 940 | 780 | 900 | 98,000 |
| 2001/01/24 | 730 | 770 | 620 | 760 | 63,000 |
| 2001/01/23 | 709 | 730 | 700 | 730 | 18,000 |
| 2001/01/22 | 670 | 700 | 670 | 700 | 36,000 |
| 2001/01/19 | 630 | 730 | 630 | 680 | 44,000 |
| 2001/01/18 | 520 | 640 | 520 | 630 | 45,000 |
| 2001/01/17 | 410 | 510 | 395 | 490 | 56,000 |
| 2001/01/16 | 400 | 400 | 390 | 400 | 8,000 |
| 2001/01/15 | 410 | 410 | 400 | 400 | 8,000 |
| 2001/01/12 | 410 | 410 | 390 | 400 | 9,000 |
| 2001/01/11 | 450 | 450 | 400 | 400 | 11,000 |
| 2001/01/10 | 470 | 470 | 450 | 450 | 10,000 |
| 2001/01/09 | 480 | 480 | 480 | 480 | 4,000 |
| 2001/01/05 | 480 | 500 | 480 | 490 | 4,000 |
| 2001/01/04 | 500 | 510 | 490 | 500 | 8,000 |