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 |
|---|---|---|---|---|---|
| 2006/12/28 | 423 | 423 | 423 | 423 | 2,000 |
| 2006/12/27 | 418 | 418 | 418 | 418 | 1,000 |
| 2006/12/26 | 423 | 423 | 413 | 413 | 2,000 |
| 2006/12/25 | 418 | 423 | 418 | 423 | 2,000 |
| 2006/12/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/12/20 | 448 | 449 | 448 | 448 | 3,000 |
| 2006/12/19 | 448 | 448 | 448 | 448 | 1,000 |
| 2006/12/18 | 441 | 450 | 440 | 450 | 6,000 |
| 2006/12/15 | 416 | 416 | 416 | 416 | 4,000 |
| 2006/12/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/12/13 | 415 | 415 | 405 | 405 | 3,000 |
| 2006/12/08 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/12/07 | 410 | 410 | 408 | 410 | 8,000 |
| 2006/12/06 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/12/04 | 411 | 411 | 411 | 411 | 2,000 |
| 2006/12/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/11/30 | 406 | 406 | 406 | 406 | 1,000 |
| 2006/11/21 | 430 | 430 | 415 | 415 | 7,000 |
| 2006/11/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/11/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/11/14 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/11/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/11/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/11/08 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/11/07 | 440 | 440 | 435 | 435 | 3,000 |
| 2006/11/06 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/11/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/10/31 | 495 | 505 | 495 | 505 | 3,000 |
| 2006/10/30 | 480 | 490 | 480 | 490 | 3,000 |
| 2006/10/26 | 485 | 485 | 480 | 480 | 2,000 |
| 2006/10/25 | 450 | 470 | 450 | 470 | 8,000 |
| 2006/10/24 | 450 | 455 | 450 | 450 | 6,000 |
| 2006/10/23 | 427 | 427 | 427 | 427 | 2,000 |
| 2006/10/20 | 427 | 427 | 427 | 427 | 2,000 |
| 2006/10/19 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/10/18 | 415 | 420 | 415 | 420 | 2,000 |
| 2006/10/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/10/16 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/10/13 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/10/12 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/10/10 | 400 | 400 | 398 | 398 | 3,000 |
| 2006/10/06 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/10/04 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/09/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/09/25 | 411 | 411 | 410 | 411 | 3,000 |
| 2006/09/21 | 408 | 410 | 408 | 410 | 4,000 |
| 2006/09/19 | 407 | 407 | 407 | 407 | 2,000 |
| 2006/09/15 | 420 | 420 | 410 | 420 | 3,000 |
| 2006/09/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/13 | 429 | 429 | 429 | 429 | 1,000 |
| 2006/09/01 | 437 | 444 | 437 | 444 | 2,000 |
| 2006/08/31 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/08/30 | 430 | 435 | 430 | 435 | 2,000 |
| 2006/08/28 | 439 | 439 | 437 | 437 | 2,000 |
| 2006/08/25 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/08/24 | 436 | 436 | 436 | 436 | 2,000 |
| 2006/08/22 | 435 | 435 | 431 | 431 | 7,000 |
| 2006/08/17 | 426 | 426 | 426 | 426 | 1,000 |
| 2006/08/15 | 430 | 430 | 426 | 426 | 2,000 |
| 2006/08/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/08/10 | 426 | 426 | 426 | 426 | 1,000 |
| 2006/08/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/25 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/07/20 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/07/14 | 440 | 440 | 440 | 440 | 3,000 |
| 2006/07/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/07/12 | 498 | 498 | 443 | 444 | 4,000 |
| 2006/07/11 | 497 | 499 | 497 | 498 | 9,000 |
| 2006/07/10 | 450 | 480 | 450 | 480 | 4,000 |
| 2006/07/03 | 450 | 460 | 450 | 460 | 2,000 |
| 2006/06/23 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/06/21 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/06/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/06/19 | 460 | 460 | 450 | 450 | 3,000 |
| 2006/06/16 | 455 | 455 | 455 | 455 | 3,000 |
| 2006/06/14 | 448 | 448 | 448 | 448 | 1,000 |
| 2006/06/13 | 439 | 439 | 439 | 439 | 2,000 |
| 2006/06/12 | 439 | 439 | 439 | 439 | 1,000 |
| 2006/06/09 | 417 | 417 | 410 | 410 | 4,000 |
| 2006/06/06 | 425 | 432 | 421 | 432 | 6,000 |
| 2006/06/05 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/06/02 | 419 | 419 | 394 | 400 | 16,000 |
| 2006/06/01 | 435 | 435 | 420 | 420 | 6,000 |
| 2006/05/31 | 450 | 450 | 435 | 435 | 6,000 |
| 2006/05/29 | 475 | 475 | 465 | 465 | 2,000 |
| 2006/05/26 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/24 | 475 | 485 | 475 | 475 | 4,000 |
| 2006/05/23 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/05/19 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/17 | 509 | 509 | 475 | 475 | 5,000 |
| 2006/05/16 | 500 | 500 | 475 | 475 | 4,000 |
| 2006/05/11 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/05/09 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/05/08 | 520 | 520 | 520 | 520 | 4,000 |
| 2006/05/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/04/28 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/04/27 | 526 | 530 | 525 | 525 | 5,000 |
| 2006/04/26 | 545 | 545 | 535 | 535 | 2,000 |
| 2006/04/25 | 530 | 530 | 523 | 525 | 3,000 |
| 2006/04/21 | 555 | 570 | 555 | 570 | 5,000 |
| 2006/04/20 | 555 | 555 | 555 | 555 | 3,000 |
| 2006/04/19 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/04/17 | 555 | 555 | 555 | 555 | 3,000 |
| 2006/04/14 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/04/13 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/04/12 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/04/11 | 620 | 620 | 580 | 580 | 18,000 |
| 2006/04/10 | 560 | 595 | 560 | 595 | 16,000 |
| 2006/04/07 | 540 | 550 | 540 | 550 | 8,000 |
| 2006/04/06 | 540 | 543 | 540 | 543 | 4,000 |
| 2006/04/05 | 532 | 540 | 532 | 540 | 10,000 |
| 2006/04/04 | 545 | 545 | 523 | 527 | 15,000 |
| 2006/04/03 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/03/30 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/03/27 | 564 | 564 | 564 | 564 | 1,000 |
| 2006/03/24 | 570 | 570 | 547 | 568 | 3,000 |
| 2006/03/23 | 565 | 570 | 565 | 570 | 3,000 |
| 2006/03/22 | 555 | 565 | 555 | 565 | 3,000 |
| 2006/03/20 | 548 | 550 | 548 | 549 | 3,000 |
| 2006/03/17 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/03/16 | 529 | 529 | 520 | 520 | 5,000 |
| 2006/03/15 | 530 | 534 | 530 | 534 | 2,000 |
| 2006/03/14 | 520 | 521 | 520 | 521 | 2,000 |
| 2006/03/13 | 511 | 511 | 511 | 511 | 1,000 |
| 2006/03/10 | 520 | 520 | 510 | 510 | 3,000 |
| 2006/03/07 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/03/06 | 505 | 505 | 500 | 500 | 7,000 |
| 2006/03/03 | 501 | 501 | 500 | 500 | 4,000 |
| 2006/03/02 | 520 | 520 | 510 | 510 | 5,000 |
| 2006/03/01 | 525 | 525 | 515 | 515 | 6,000 |
| 2006/02/28 | 550 | 550 | 520 | 520 | 4,000 |
| 2006/02/27 | 530 | 545 | 530 | 545 | 3,000 |
| 2006/02/24 | 500 | 515 | 500 | 515 | 11,000 |
| 2006/02/23 | 480 | 490 | 470 | 490 | 6,000 |
| 2006/02/22 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/02/21 | 468 | 481 | 467 | 480 | 11,000 |
| 2006/02/20 | 516 | 516 | 467 | 470 | 12,000 |
| 2006/02/17 | 550 | 550 | 516 | 516 | 5,000 |
| 2006/02/15 | 595 | 595 | 550 | 550 | 3,000 |
| 2006/02/14 | 572 | 585 | 562 | 585 | 16,000 |
| 2006/02/13 | 600 | 600 | 532 | 532 | 9,000 |
| 2006/02/10 | 605 | 615 | 600 | 600 | 13,000 |
| 2006/02/09 | 602 | 602 | 600 | 600 | 5,000 |
| 2006/02/08 | 617 | 617 | 615 | 615 | 2,000 |
| 2006/02/07 | 621 | 627 | 616 | 617 | 11,000 |
| 2006/02/06 | 621 | 621 | 621 | 621 | 2,000 |
| 2006/02/03 | 618 | 619 | 610 | 619 | 8,000 |
| 2006/02/02 | 629 | 635 | 622 | 622 | 5,000 |
| 2006/02/01 | 625 | 639 | 622 | 639 | 6,000 |
| 2006/01/31 | 622 | 633 | 622 | 633 | 3,000 |
| 2006/01/30 | 643 | 643 | 623 | 623 | 12,000 |
| 2006/01/27 | 650 | 650 | 632 | 650 | 13,000 |
| 2006/01/26 | 650 | 660 | 650 | 660 | 9,000 |
| 2006/01/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/01/24 | 610 | 639 | 610 | 611 | 7,000 |
| 2006/01/23 | 674 | 674 | 614 | 614 | 7,000 |
| 2006/01/20 | 651 | 680 | 650 | 680 | 9,000 |
| 2006/01/19 | 600 | 655 | 580 | 641 | 23,000 |
| 2006/01/18 | 636 | 645 | 586 | 610 | 32,000 |
| 2006/01/17 | 711 | 715 | 686 | 686 | 13,000 |
| 2006/01/16 | 714 | 723 | 711 | 719 | 18,000 |
| 2006/01/13 | 714 | 715 | 708 | 711 | 20,000 |
| 2006/01/12 | 699 | 715 | 699 | 715 | 27,000 |
| 2006/01/11 | 690 | 700 | 690 | 698 | 6,000 |
| 2006/01/10 | 692 | 692 | 684 | 684 | 11,000 |
| 2006/01/06 | 703 | 703 | 698 | 698 | 9,000 |
| 2006/01/05 | 705 | 705 | 695 | 703 | 8,000 |
| 2006/01/04 | 711 | 711 | 693 | 703 | 14,000 |