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 |
|---|---|---|---|---|---|
| 2003/12/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/12/25 | 405 | 411 | 405 | 410 | 6,000 |
| 2003/12/24 | 413 | 415 | 410 | 411 | 6,000 |
| 2003/12/22 | 415 | 420 | 413 | 413 | 5,000 |
| 2003/12/19 | 440 | 445 | 415 | 415 | 11,000 |
| 2003/12/18 | 455 | 455 | 444 | 445 | 9,000 |
| 2003/12/17 | 469 | 470 | 465 | 465 | 3,000 |
| 2003/12/16 | 470 | 470 | 458 | 470 | 7,000 |
| 2003/12/15 | 475 | 475 | 465 | 465 | 2,000 |
| 2003/12/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/11 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/12/10 | 480 | 480 | 479 | 480 | 6,000 |
| 2003/12/09 | 460 | 460 | 450 | 460 | 7,000 |
| 2003/12/08 | 475 | 480 | 455 | 455 | 8,000 |
| 2003/12/05 | 460 | 480 | 460 | 480 | 5,000 |
| 2003/12/04 | 490 | 490 | 485 | 485 | 2,000 |
| 2003/12/03 | 481 | 495 | 480 | 495 | 15,000 |
| 2003/12/02 | 445 | 500 | 445 | 495 | 18,000 |
| 2003/12/01 | 430 | 436 | 430 | 436 | 4,000 |
| 2003/11/28 | 450 | 451 | 435 | 435 | 6,000 |
| 2003/11/27 | 410 | 445 | 410 | 445 | 5,000 |
| 2003/11/26 | 400 | 401 | 400 | 401 | 4,000 |
| 2003/11/25 | 395 | 405 | 395 | 395 | 17,000 |
| 2003/11/21 | 420 | 421 | 400 | 400 | 22,000 |
| 2003/11/20 | 405 | 420 | 405 | 420 | 10,000 |
| 2003/11/19 | 405 | 410 | 400 | 400 | 12,000 |
| 2003/11/18 | 430 | 435 | 400 | 410 | 13,000 |
| 2003/11/17 | 440 | 440 | 430 | 430 | 4,000 |
| 2003/11/14 | 435 | 450 | 430 | 450 | 10,000 |
| 2003/11/13 | 460 | 460 | 450 | 450 | 5,000 |
| 2003/11/12 | 460 | 465 | 445 | 450 | 7,000 |
| 2003/11/11 | 485 | 485 | 460 | 460 | 13,000 |
| 2003/11/10 | 484 | 495 | 484 | 490 | 4,000 |
| 2003/11/07 | 511 | 512 | 500 | 500 | 12,000 |
| 2003/11/06 | 490 | 515 | 490 | 515 | 11,000 |
| 2003/11/05 | 520 | 520 | 480 | 485 | 5,000 |
| 2003/11/04 | 465 | 550 | 460 | 530 | 25,000 |
| 2003/10/29 | 460 | 465 | 460 | 465 | 4,000 |
| 2003/10/24 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/23 | 470 | 470 | 445 | 450 | 12,000 |
| 2003/10/22 | 472 | 480 | 460 | 470 | 10,000 |
| 2003/10/21 | 513 | 513 | 472 | 480 | 29,000 |
| 2003/10/20 | 511 | 512 | 500 | 500 | 11,000 |
| 2003/10/17 | 548 | 549 | 500 | 502 | 38,000 |
| 2003/10/16 | 452 | 550 | 451 | 550 | 43,000 |
| 2003/10/15 | 440 | 450 | 420 | 440 | 8,000 |
| 2003/10/14 | 450 | 460 | 440 | 450 | 5,000 |
| 2003/10/10 | 450 | 451 | 445 | 445 | 8,000 |
| 2003/10/09 | 485 | 485 | 450 | 450 | 8,000 |
| 2003/10/08 | 486 | 505 | 476 | 486 | 60,000 |
| 2003/10/07 | 443 | 480 | 443 | 467 | 42,000 |
| 2003/10/06 | 401 | 420 | 401 | 415 | 8,000 |
| 2003/10/03 | 390 | 410 | 390 | 400 | 11,000 |
| 2003/10/02 | 380 | 390 | 380 | 390 | 2,000 |
| 2003/10/01 | 400 | 400 | 380 | 385 | 11,000 |
| 2003/09/30 | 384 | 395 | 384 | 385 | 9,000 |
| 2003/09/29 | 384 | 385 | 384 | 385 | 4,000 |
| 2003/09/26 | 380 | 382 | 380 | 382 | 2,000 |
| 2003/09/25 | 380 | 381 | 380 | 381 | 2,000 |
| 2003/09/24 | 380 | 385 | 380 | 381 | 3,000 |
| 2003/09/22 | 405 | 415 | 380 | 380 | 5,000 |
| 2003/09/19 | 420 | 430 | 415 | 415 | 3,000 |
| 2003/09/18 | 430 | 440 | 430 | 430 | 4,000 |
| 2003/09/17 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/09/16 | 390 | 400 | 390 | 400 | 3,000 |
| 2003/09/12 | 405 | 410 | 370 | 370 | 8,000 |
| 2003/09/11 | 410 | 421 | 410 | 420 | 4,000 |
| 2003/09/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/09/08 | 420 | 421 | 400 | 400 | 7,000 |
| 2003/09/05 | 420 | 450 | 420 | 430 | 17,000 |
| 2003/09/04 | 385 | 420 | 385 | 420 | 8,000 |
| 2003/09/03 | 375 | 380 | 370 | 380 | 7,000 |
| 2003/09/02 | 360 | 374 | 360 | 370 | 6,000 |
| 2003/09/01 | 349 | 350 | 349 | 350 | 2,000 |
| 2003/08/29 | 344 | 345 | 344 | 345 | 6,000 |
| 2003/08/28 | 346 | 346 | 346 | 346 | 1,000 |
| 2003/08/27 | 346 | 346 | 344 | 345 | 4,000 |
| 2003/08/26 | 343 | 346 | 343 | 346 | 4,000 |
| 2003/08/25 | 345 | 349 | 343 | 349 | 5,000 |
| 2003/08/22 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/08/21 | 341 | 345 | 341 | 345 | 2,000 |
| 2003/08/20 | 340 | 347 | 340 | 345 | 6,000 |
| 2003/08/19 | 350 | 350 | 345 | 345 | 3,000 |
| 2003/08/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/08/15 | 340 | 345 | 340 | 340 | 3,000 |
| 2003/08/14 | 351 | 351 | 345 | 345 | 4,000 |
| 2003/08/13 | 360 | 370 | 355 | 360 | 11,000 |
| 2003/08/12 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/08/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/05 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/08/01 | 359 | 360 | 350 | 350 | 3,000 |
| 2003/07/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/24 | 365 | 365 | 360 | 360 | 2,000 |
| 2003/07/23 | 370 | 370 | 365 | 370 | 6,000 |
| 2003/07/22 | 365 | 370 | 365 | 370 | 5,000 |
| 2003/07/18 | 375 | 375 | 370 | 370 | 2,000 |
| 2003/07/17 | 350 | 355 | 350 | 355 | 4,000 |
| 2003/07/16 | 343 | 345 | 341 | 345 | 3,000 |
| 2003/07/15 | 350 | 350 | 341 | 345 | 13,000 |
| 2003/07/14 | 345 | 350 | 345 | 350 | 2,000 |
| 2003/07/11 | 350 | 370 | 350 | 350 | 10,000 |
| 2003/07/10 | 355 | 356 | 350 | 355 | 7,000 |
| 2003/07/08 | 345 | 355 | 345 | 355 | 8,000 |
| 2003/07/07 | 353 | 355 | 350 | 353 | 16,000 |
| 2003/07/02 | 353 | 354 | 353 | 354 | 2,000 |
| 2003/07/01 | 343 | 353 | 343 | 350 | 10,000 |
| 2003/06/30 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/06/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/06/24 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/06/23 | 339 | 340 | 339 | 340 | 4,000 |
| 2003/06/20 | 345 | 345 | 335 | 340 | 6,000 |
| 2003/06/19 | 340 | 340 | 335 | 335 | 4,000 |
| 2003/06/18 | 342 | 349 | 341 | 343 | 9,000 |
| 2003/06/17 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/06/16 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/06/13 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/06/12 | 351 | 351 | 341 | 341 | 9,000 |
| 2003/06/11 | 351 | 351 | 345 | 350 | 4,000 |
| 2003/06/10 | 330 | 340 | 330 | 340 | 3,000 |
| 2003/06/09 | 350 | 355 | 350 | 350 | 10,000 |
| 2003/06/06 | 350 | 360 | 350 | 360 | 9,000 |
| 2003/06/05 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/04 | 344 | 380 | 344 | 360 | 17,000 |
| 2003/06/03 | 340 | 345 | 340 | 340 | 11,000 |
| 2003/05/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/05/29 | 330 | 333 | 330 | 331 | 4,000 |
| 2003/05/27 | 340 | 340 | 330 | 330 | 7,000 |
| 2003/05/26 | 340 | 345 | 340 | 345 | 3,000 |
| 2003/05/22 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/05/20 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/05/19 | 361 | 361 | 345 | 345 | 4,000 |
| 2003/05/16 | 361 | 362 | 361 | 362 | 2,000 |
| 2003/05/15 | 360 | 362 | 360 | 362 | 4,000 |
| 2003/05/14 | 360 | 361 | 360 | 361 | 2,000 |
| 2003/05/12 | 390 | 390 | 380 | 380 | 2,000 |
| 2003/05/09 | 351 | 373 | 351 | 373 | 4,000 |
| 2003/05/07 | 356 | 360 | 356 | 360 | 4,000 |
| 2003/05/06 | 355 | 356 | 355 | 356 | 3,000 |
| 2003/05/01 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/04/25 | 370 | 370 | 360 | 360 | 3,000 |
| 2003/04/24 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/04/23 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/04/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/17 | 325 | 330 | 320 | 320 | 7,000 |
| 2003/04/16 | 328 | 330 | 328 | 330 | 4,000 |
| 2003/04/15 | 326 | 330 | 325 | 325 | 3,000 |
| 2003/04/11 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/04/09 | 359 | 359 | 350 | 350 | 2,000 |
| 2003/04/07 | 370 | 370 | 360 | 360 | 11,000 |
| 2003/04/02 | 350 | 360 | 350 | 360 | 2,000 |
| 2003/04/01 | 355 | 360 | 355 | 360 | 7,000 |
| 2003/03/31 | 350 | 350 | 330 | 350 | 10,000 |
| 2003/03/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/03/19 | 385 | 385 | 383 | 385 | 2,000 |
| 2003/03/18 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/03/17 | 370 | 370 | 360 | 370 | 3,000 |
| 2003/03/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/11 | 340 | 350 | 340 | 350 | 6,000 |
| 2003/03/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/07 | 355 | 356 | 340 | 350 | 5,000 |
| 2003/03/06 | 370 | 370 | 360 | 360 | 8,000 |
| 2003/03/05 | 370 | 380 | 370 | 370 | 4,000 |
| 2003/03/04 | 370 | 383 | 370 | 380 | 4,000 |
| 2003/02/26 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/02/25 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/02/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/21 | 380 | 380 | 370 | 380 | 2,000 |
| 2003/02/20 | 400 | 400 | 390 | 390 | 7,000 |
| 2003/02/19 | 395 | 400 | 395 | 395 | 6,000 |
| 2003/02/18 | 395 | 411 | 395 | 400 | 4,000 |
| 2003/02/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/14 | 400 | 400 | 390 | 390 | 4,000 |
| 2003/02/05 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/02/03 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/29 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/01/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/01/27 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/01/23 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/01/22 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/15 | 360 | 360 | 350 | 350 | 2,000 |
| 2003/01/14 | 360 | 360 | 340 | 345 | 4,000 |
| 2003/01/10 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/01/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/01/07 | 370 | 380 | 360 | 360 | 3,000 |