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 |
|---|---|---|---|---|---|
| 2005/12/30 | 712 | 712 | 700 | 710 | 15,000 |
| 2005/12/29 | 706 | 706 | 692 | 692 | 16,000 |
| 2005/12/28 | 687 | 725 | 686 | 701 | 29,000 |
| 2005/12/27 | 694 | 694 | 665 | 680 | 43,000 |
| 2005/12/26 | 707 | 707 | 690 | 695 | 26,000 |
| 2005/12/22 | 712 | 725 | 707 | 707 | 21,000 |
| 2005/12/21 | 726 | 726 | 692 | 711 | 31,000 |
| 2005/12/20 | 730 | 730 | 715 | 725 | 14,000 |
| 2005/12/19 | 731 | 748 | 730 | 730 | 12,000 |
| 2005/12/16 | 734 | 736 | 725 | 735 | 16,000 |
| 2005/12/15 | 735 | 741 | 721 | 735 | 19,000 |
| 2005/12/14 | 750 | 750 | 740 | 742 | 18,000 |
| 2005/12/13 | 766 | 766 | 735 | 750 | 32,000 |
| 2005/12/12 | 795 | 800 | 760 | 779 | 73,000 |
| 2005/12/09 | 843 | 863 | 785 | 795 | 241,000 |
| 2005/12/08 | 770 | 773 | 770 | 773 | 81,000 |
| 2005/12/07 | 692 | 692 | 673 | 673 | 11,000 |
| 2005/12/06 | 674 | 694 | 662 | 683 | 23,000 |
| 2005/12/05 | 660 | 672 | 660 | 661 | 21,000 |
| 2005/12/02 | 650 | 664 | 649 | 664 | 21,000 |
| 2005/12/01 | 652 | 665 | 640 | 651 | 26,000 |
| 2005/11/30 | 680 | 680 | 661 | 672 | 10,000 |
| 2005/11/29 | 653 | 680 | 651 | 680 | 22,000 |
| 2005/11/28 | 722 | 732 | 673 | 673 | 13,000 |
| 2005/11/25 | 685 | 690 | 685 | 690 | 7,000 |
| 2005/11/24 | 751 | 751 | 657 | 710 | 43,000 |
| 2005/11/22 | 797 | 798 | 750 | 753 | 99,000 |
| 2005/11/21 | 640 | 737 | 600 | 737 | 90,000 |
| 2005/11/18 | 686 | 690 | 640 | 645 | 26,000 |
| 2005/11/17 | 677 | 700 | 676 | 680 | 51,000 |
| 2005/11/16 | 735 | 750 | 675 | 675 | 126,000 |
| 2005/11/15 | 614 | 685 | 614 | 675 | 107,000 |
| 2005/11/14 | 527 | 611 | 527 | 611 | 75,000 |
| 2005/11/10 | 527 | 527 | 510 | 510 | 6,000 |
| 2005/11/09 | 530 | 530 | 500 | 529 | 18,000 |
| 2005/11/08 | 530 | 530 | 521 | 530 | 25,000 |
| 2005/11/07 | 502 | 529 | 502 | 521 | 36,000 |
| 2005/11/04 | 488 | 497 | 485 | 497 | 10,000 |
| 2005/11/02 | 492 | 492 | 487 | 487 | 3,000 |
| 2005/11/01 | 496 | 496 | 493 | 494 | 10,000 |
| 2005/10/31 | 490 | 494 | 490 | 494 | 10,000 |
| 2005/10/28 | 490 | 495 | 489 | 489 | 8,000 |
| 2005/10/27 | 504 | 515 | 490 | 490 | 22,000 |
| 2005/10/26 | 504 | 504 | 490 | 495 | 20,000 |
| 2005/10/25 | 496 | 511 | 496 | 505 | 32,000 |
| 2005/10/24 | 500 | 500 | 485 | 485 | 5,000 |
| 2005/10/21 | 492 | 495 | 490 | 490 | 8,000 |
| 2005/10/20 | 480 | 485 | 480 | 485 | 8,000 |
| 2005/10/19 | 480 | 480 | 480 | 480 | 3,000 |
| 2005/10/18 | 490 | 490 | 480 | 480 | 2,000 |
| 2005/10/17 | 486 | 490 | 485 | 485 | 9,000 |
| 2005/10/14 | 472 | 500 | 472 | 500 | 16,000 |
| 2005/10/13 | 472 | 472 | 472 | 472 | 1,000 |
| 2005/10/12 | 451 | 470 | 451 | 470 | 2,000 |
| 2005/10/11 | 460 | 472 | 460 | 460 | 6,000 |
| 2005/10/07 | 460 | 460 | 450 | 450 | 8,000 |
| 2005/10/06 | 463 | 463 | 460 | 460 | 6,000 |
| 2005/10/05 | 460 | 465 | 460 | 460 | 10,000 |
| 2005/10/04 | 460 | 460 | 459 | 460 | 5,000 |
| 2005/10/03 | 460 | 465 | 455 | 460 | 6,000 |
| 2005/09/30 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/09/29 | 470 | 475 | 470 | 475 | 9,000 |
| 2005/09/28 | 475 | 475 | 475 | 475 | 5,000 |
| 2005/09/27 | 469 | 475 | 469 | 475 | 13,000 |
| 2005/09/26 | 455 | 475 | 455 | 475 | 25,000 |
| 2005/09/22 | 460 | 460 | 455 | 455 | 3,000 |
| 2005/09/21 | 463 | 467 | 460 | 467 | 14,000 |
| 2005/09/20 | 459 | 465 | 459 | 463 | 11,000 |
| 2005/09/16 | 453 | 454 | 445 | 454 | 5,000 |
| 2005/09/15 | 457 | 457 | 453 | 453 | 3,000 |
| 2005/09/14 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/09/13 | 461 | 461 | 460 | 460 | 5,000 |
| 2005/09/12 | 460 | 461 | 460 | 460 | 3,000 |
| 2005/09/09 | 468 | 468 | 450 | 450 | 4,000 |
| 2005/09/08 | 450 | 470 | 450 | 469 | 8,000 |
| 2005/09/07 | 445 | 446 | 441 | 441 | 5,000 |
| 2005/09/06 | 445 | 448 | 445 | 448 | 2,000 |
| 2005/09/05 | 446 | 446 | 445 | 445 | 4,000 |
| 2005/09/02 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/09/01 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/08/31 | 440 | 450 | 440 | 450 | 2,000 |
| 2005/08/30 | 445 | 445 | 436 | 436 | 21,000 |
| 2005/08/29 | 448 | 448 | 448 | 448 | 1,000 |
| 2005/08/24 | 458 | 458 | 458 | 458 | 1,000 |
| 2005/08/23 | 460 | 460 | 459 | 459 | 5,000 |
| 2005/08/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/08/19 | 460 | 460 | 450 | 450 | 3,000 |
| 2005/08/18 | 455 | 468 | 455 | 468 | 5,000 |
| 2005/08/15 | 449 | 449 | 448 | 448 | 2,000 |
| 2005/08/12 | 448 | 463 | 448 | 463 | 12,000 |
| 2005/08/11 | 470 | 485 | 470 | 471 | 13,000 |
| 2005/08/10 | 431 | 450 | 431 | 450 | 4,000 |
| 2005/08/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/08/08 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/08/05 | 445 | 445 | 431 | 432 | 14,000 |
| 2005/08/04 | 457 | 457 | 444 | 445 | 5,000 |
| 2005/08/03 | 459 | 459 | 450 | 458 | 5,000 |
| 2005/08/02 | 450 | 450 | 450 | 450 | 7,000 |
| 2005/08/01 | 452 | 458 | 450 | 451 | 8,000 |
| 2005/07/29 | 466 | 466 | 460 | 460 | 3,000 |
| 2005/07/28 | 447 | 468 | 443 | 466 | 9,000 |
| 2005/07/27 | 469 | 469 | 435 | 441 | 12,000 |
| 2005/07/26 | 485 | 485 | 469 | 469 | 8,000 |
| 2005/07/25 | 477 | 492 | 466 | 475 | 36,000 |
| 2005/07/22 | 456 | 506 | 456 | 502 | 62,000 |
| 2005/07/21 | 426 | 426 | 426 | 426 | 4,000 |
| 2005/07/20 | 430 | 430 | 426 | 426 | 4,000 |
| 2005/07/12 | 446 | 446 | 446 | 446 | 2,000 |
| 2005/07/11 | 447 | 447 | 446 | 446 | 4,000 |
| 2005/07/08 | 441 | 441 | 440 | 440 | 4,000 |
| 2005/07/07 | 440 | 445 | 440 | 440 | 4,000 |
| 2005/07/06 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/07/05 | 435 | 440 | 435 | 440 | 6,000 |
| 2005/07/04 | 421 | 430 | 421 | 430 | 5,000 |
| 2005/07/01 | 420 | 425 | 420 | 420 | 8,000 |
| 2005/06/30 | 410 | 419 | 410 | 419 | 12,000 |
| 2005/06/29 | 410 | 410 | 409 | 409 | 3,000 |
| 2005/06/28 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/06/27 | 414 | 414 | 401 | 401 | 9,000 |
| 2005/06/24 | 409 | 409 | 409 | 409 | 4,000 |
| 2005/06/23 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/06/22 | 410 | 410 | 410 | 410 | 4,000 |
| 2005/06/21 | 405 | 410 | 405 | 410 | 4,000 |
| 2005/06/20 | 400 | 401 | 400 | 401 | 4,000 |
| 2005/06/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/06/16 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/06/15 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/06/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/06/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/06/09 | 400 | 409 | 400 | 409 | 2,000 |
| 2005/06/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/06/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/06/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/06/03 | 401 | 401 | 401 | 401 | 1,000 |
| 2005/06/02 | 402 | 402 | 402 | 402 | 2,000 |
| 2005/05/31 | 402 | 402 | 402 | 402 | 1,000 |
| 2005/05/27 | 401 | 401 | 400 | 400 | 6,000 |
| 2005/05/26 | 403 | 403 | 401 | 401 | 8,000 |
| 2005/05/25 | 402 | 402 | 402 | 402 | 2,000 |
| 2005/05/24 | 404 | 404 | 404 | 404 | 1,000 |
| 2005/05/23 | 414 | 414 | 414 | 414 | 2,000 |
| 2005/05/20 | 414 | 414 | 414 | 414 | 2,000 |
| 2005/05/19 | 402 | 402 | 401 | 401 | 3,000 |
| 2005/05/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/05/11 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/05/10 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/04/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/26 | 415 | 415 | 410 | 410 | 4,000 |
| 2005/04/25 | 410 | 415 | 410 | 415 | 11,000 |
| 2005/04/22 | 406 | 406 | 400 | 400 | 5,000 |
| 2005/04/21 | 401 | 401 | 401 | 401 | 2,000 |
| 2005/04/15 | 401 | 401 | 401 | 401 | 1,000 |
| 2005/04/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/04/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/04/11 | 426 | 426 | 425 | 425 | 2,000 |
| 2005/04/08 | 421 | 425 | 421 | 425 | 2,000 |
| 2005/04/07 | 444 | 444 | 444 | 444 | 2,000 |
| 2005/04/01 | 410 | 420 | 410 | 420 | 2,000 |
| 2005/03/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/03/25 | 433 | 433 | 433 | 433 | 1,000 |
| 2005/03/24 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/03/23 | 440 | 440 | 434 | 434 | 3,000 |
| 2005/03/22 | 435 | 436 | 432 | 436 | 5,000 |
| 2005/03/18 | 431 | 432 | 431 | 432 | 4,000 |
| 2005/03/17 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/03/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/03/15 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/03/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/03/11 | 430 | 435 | 430 | 435 | 4,000 |
| 2005/03/10 | 433 | 433 | 433 | 433 | 2,000 |
| 2005/03/09 | 433 | 433 | 432 | 432 | 2,000 |
| 2005/03/08 | 433 | 435 | 433 | 435 | 3,000 |
| 2005/03/07 | 433 | 433 | 433 | 433 | 2,000 |
| 2005/03/04 | 434 | 434 | 434 | 434 | 1,000 |
| 2005/03/03 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/03/02 | 430 | 433 | 430 | 433 | 4,000 |
| 2005/03/01 | 430 | 435 | 430 | 435 | 2,000 |
| 2005/02/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/02/24 | 437 | 437 | 437 | 437 | 3,000 |
| 2005/02/23 | 423 | 423 | 423 | 423 | 2,000 |
| 2005/02/22 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/02/21 | 438 | 438 | 438 | 438 | 3,000 |
| 2005/02/18 | 435 | 440 | 435 | 438 | 5,000 |
| 2005/02/17 | 421 | 429 | 421 | 429 | 2,000 |
| 2005/02/16 | 421 | 421 | 421 | 421 | 1,000 |
| 2005/02/15 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/02/14 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/02/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/02/09 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/02/08 | 434 | 434 | 434 | 434 | 1,000 |
| 2005/02/07 | 430 | 435 | 430 | 435 | 4,000 |
| 2005/02/03 | 415 | 430 | 415 | 430 | 3,000 |
| 2005/02/02 | 408 | 408 | 408 | 408 | 1,000 |
| 2005/02/01 | 431 | 431 | 430 | 430 | 5,000 |
| 2005/01/31 | 430 | 432 | 430 | 431 | 3,000 |
| 2005/01/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/01/27 | 430 | 430 | 425 | 430 | 6,000 |
| 2005/01/26 | 439 | 439 | 425 | 425 | 4,000 |
| 2005/01/25 | 427 | 435 | 426 | 435 | 7,000 |
| 2005/01/24 | 407 | 420 | 407 | 420 | 4,000 |
| 2005/01/21 | 407 | 407 | 407 | 407 | 3,000 |
| 2005/01/20 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/01/19 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/01/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/01/17 | 426 | 426 | 426 | 426 | 1,000 |
| 2005/01/14 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/01/12 | 426 | 428 | 426 | 426 | 9,000 |
| 2005/01/11 | 410 | 423 | 410 | 423 | 3,000 |
| 2005/01/07 | 408 | 408 | 408 | 408 | 1,000 |
| 2005/01/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/01/05 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/01/04 | 416 | 416 | 415 | 415 | 2,000 |