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
2002/12/30 380 380 380 380 1,000
2002/12/26 340 340 340 340 2,000
2002/12/25 330 340 320 335 18,000
2002/12/24 340 340 320 320 16,000
2002/12/20 340 350 340 340 10,000
2002/12/19 320 330 320 330 7,000
2002/12/18 340 340 300 330 16,000
2002/12/17 370 370 360 360 2,000
2002/12/16 370 370 370 370 1,000
2002/12/13 390 390 375 375 4,000
2002/12/12 400 400 390 390 3,000
2002/12/06 380 380 365 365 6,000
2002/12/05 400 400 400 400 1,000
2002/12/04 410 410 400 400 2,000
2002/12/03 425 425 425 425 5,000
2002/11/29 420 420 420 420 1,000
2002/11/28 410 410 410 410 1,000
2002/11/26 395 410 395 400 8,000
2002/11/25 380 400 380 395 8,000
2002/11/22 350 370 345 370 4,000
2002/11/21 335 335 335 335 2,000
2002/11/20 320 330 310 330 12,000
2002/11/19 325 330 310 310 6,000
2002/11/18 355 360 340 340 4,000
2002/11/13 370 370 370 370 2,000
2002/11/12 370 370 370 370 2,000
2002/11/07 390 390 390 390 1,000
2002/11/01 400 410 400 400 3,000
2002/10/30 430 430 430 430 1,000
2002/10/25 410 430 400 430 3,000
2002/10/23 460 460 420 420 11,000
2002/10/22 470 470 470 470 6,000
2002/10/21 430 450 430 450 4,000
2002/10/18 390 420 390 420 6,000
2002/10/17 390 390 390 390 1,000
2002/10/16 360 400 360 400 14,000
2002/10/15 330 340 330 340 2,000
2002/10/11 340 340 330 330 3,000
2002/10/10 350 350 320 340 3,000
2002/10/09 397 397 350 350 11,000
2002/10/04 420 420 415 420 7,000
2002/09/30 431 440 431 435 4,000
2002/09/27 450 450 450 450 2,000
2002/09/26 482 482 482 482 3,000
2002/09/24 475 476 470 475 8,000
2002/09/20 470 470 470 470 1,000
2002/09/19 465 465 465 465 1,000
2002/09/12 440 440 440 440 2,000
2002/09/10 430 438 430 438 8,000
2002/09/09 440 440 430 430 3,000
2002/09/06 440 440 440 440 1,000
2002/09/04 440 440 430 430 4,000
2002/09/03 445 450 440 450 5,000
2002/09/02 490 490 440 440 9,000
2002/08/30 490 490 490 490 1,000
2002/08/29 500 500 500 500 3,000
2002/08/28 515 515 510 510 6,000
2002/08/26 520 520 520 520 4,000
2002/08/23 515 520 515 520 4,000
2002/08/22 510 510 510 510 1,000
2002/08/21 510 510 510 510 1,000
2002/08/20 510 510 510 510 2,000
2002/08/16 510 510 510 510 1,000
2002/08/14 501 506 495 500 5,000
2002/08/12 509 509 505 506 5,000
2002/08/09 507 515 506 509 6,000
2002/08/08 514 514 505 510 3,000
2002/08/07 510 515 500 510 13,000
2002/08/06 525 525 510 510 6,000
2002/08/05 540 540 530 540 4,000
2002/08/02 540 540 540 540 1,000
2002/08/01 540 540 540 540 3,000
2002/07/29 540 560 540 560 3,000
2002/07/26 570 570 570 570 1,000
2002/07/24 530 530 530 530 1,000
2002/07/23 550 550 550 550 1,000
2002/07/22 540 550 540 540 2,000
2002/07/18 545 545 545 545 2,000
2002/07/17 530 530 530 530 1,000
2002/07/16 550 550 545 545 7,000
2002/07/12 570 570 570 570 1,000
2002/07/10 580 580 580 580 5,000
2002/07/09 590 600 590 590 4,000
2002/07/08 600 600 585 600 26,000
2002/07/05 560 560 560 560 3,000
2002/07/04 560 565 560 560 12,000
2002/07/03 590 590 570 570 18,000
2002/07/02 515 580 515 580 13,000
2002/07/01 510 520 510 520 2,000
2002/06/28 530 530 505 515 3,000
2002/06/24 500 515 500 510 7,000
2002/06/21 530 530 510 510 3,000
2002/06/20 535 535 530 535 9,000
2002/06/19 530 535 530 535 8,000
2002/06/18 541 550 541 550 2,000
2002/06/17 550 550 550 550 2,000
2002/06/13 581 581 560 565 7,000
2002/06/12 565 590 565 575 13,000
2002/06/11 560 570 560 570 5,000
2002/06/10 545 545 540 545 5,000
2002/06/07 530 530 530 530 5,000
2002/06/06 560 560 545 545 5,000
2002/06/05 560 570 560 570 5,000
2002/06/04 560 565 560 565 6,000
2002/06/03 560 580 560 560 10,000
2002/05/31 550 550 550 550 1,000
2002/05/30 555 560 550 560 7,000
2002/05/29 555 555 555 555 3,000
2002/05/28 545 550 545 545 9,000
2002/05/27 550 550 535 540 6,000
2002/05/24 540 550 540 550 4,000
2002/05/23 540 550 530 545 9,000
2002/05/22 540 540 530 530 2,000
2002/05/20 530 530 525 525 3,000
2002/05/16 525 525 525 525 1,000
2002/05/15 510 520 510 520 3,000
2002/05/14 550 550 520 520 7,000
2002/05/10 560 560 560 560 2,000
2002/05/08 560 560 550 550 3,000
2002/05/07 570 570 570 570 2,000
2002/05/02 570 570 570 570 2,000
2002/05/01 590 620 580 580 46,000
2002/04/30 529 590 525 590 33,000
2002/04/26 500 500 500 500 6,000
2002/04/25 510 510 500 510 2,000
2002/04/24 515 515 510 510 4,000
2002/04/23 520 520 520 520 2,000
2002/04/22 540 540 540 540 9,000
2002/04/19 540 540 540 540 2,000
2002/04/18 540 540 540 540 1,000
2002/04/17 491 530 491 530 15,000
2002/04/16 500 500 495 500 10,000
2002/04/15 500 500 500 500 1,000
2002/04/12 509 515 490 500 21,000
2002/04/11 520 530 520 530 2,000
2002/04/10 520 530 520 525 4,000
2002/04/09 550 550 530 530 2,000
2002/04/08 530 530 520 530 4,000
2002/04/04 550 550 540 540 2,000
2002/04/03 530 530 530 530 4,000
2002/04/02 525 525 520 525 6,000
2002/03/29 530 530 530 530 3,000
2002/03/28 530 530 530 530 2,000
2002/03/27 560 560 560 560 1,000
2002/03/26 560 560 550 550 2,000
2002/03/22 580 580 570 580 5,000
2002/03/20 580 580 580 580 1,000
2002/03/15 560 560 560 560 1,000
2002/03/14 550 550 550 550 3,000
2002/03/13 560 575 560 575 2,000
2002/03/12 580 580 570 570 4,000
2002/03/11 600 600 581 581 7,000
2002/03/08 590 590 580 590 4,000
2002/03/07 550 570 550 570 6,000
2002/03/06 560 560 540 550 4,000
2002/03/05 620 630 550 550 21,000
2002/03/04 600 610 590 600 8,000
2002/03/01 541 580 540 580 10,000
2002/02/28 535 545 530 540 7,000
2002/02/26 520 521 520 521 3,000
2002/02/25 515 520 510 520 8,000
2002/02/22 500 510 500 510 4,000
2002/02/21 510 511 505 510 5,000
2002/02/20 525 525 510 520 5,000
2002/02/19 525 530 525 525 4,000
2002/02/18 530 535 530 535 3,000
2002/02/15 560 560 530 535 7,000
2002/02/14 540 560 530 560 13,000
2002/02/13 530 532 530 530 9,000
2002/02/08 550 554 550 554 3,000
2002/02/07 535 535 535 535 2,000
2002/02/06 530 535 530 535 2,000
2002/02/05 535 535 535 535 2,000
2002/02/04 560 560 560 560 1,000
2002/02/01 535 550 535 550 2,000
2002/01/31 580 580 550 550 5,000
2002/01/29 565 565 565 565 2,000
2002/01/28 555 555 555 555 2,000
2002/01/25 560 570 550 550 16,000
2002/01/24 590 590 570 580 6,000
2002/01/23 590 590 590 590 4,000
2002/01/22 635 635 570 580 22,000
2002/01/21 595 635 595 630 12,000
2002/01/18 595 595 570 590 16,000
2002/01/17 680 680 590 595 30,000
2002/01/16 590 720 580 660 52,000
2002/01/15 580 580 550 580 4,000
2002/01/11 570 590 550 580 5,000
2002/01/10 575 580 550 580 4,000
2002/01/09 570 585 565 575 8,000
2002/01/08 560 600 550 590 8,000
2002/01/07 555 560 555 560 5,000

このページの先頭へ