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 |
|---|---|---|---|---|---|
| 2008/12/30 | 164 | 170 | 164 | 165 | 3,000 |
| 2008/12/29 | 146 | 184 | 136 | 179 | 12,000 |
| 2008/12/26 | 151 | 161 | 151 | 161 | 5,000 |
| 2008/12/25 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/12/24 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/12/22 | 171 | 171 | 170 | 171 | 6,000 |
| 2008/12/19 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/12/18 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/12/17 | 148 | 148 | 145 | 145 | 3,000 |
| 2008/12/15 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/12/12 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/12/03 | 121 | 121 | 121 | 121 | 2,000 |
| 2008/11/21 | 120 | 120 | 120 | 120 | 3,000 |
| 2008/11/20 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/17 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/11/14 | 117 | 117 | 117 | 117 | 1,000 |
| 2008/11/13 | 122 | 122 | 122 | 122 | 2,000 |
| 2008/11/06 | 121 | 121 | 116 | 116 | 3,000 |
| 2008/11/05 | 127 | 128 | 121 | 128 | 5,000 |
| 2008/11/04 | 120 | 127 | 120 | 122 | 7,000 |
| 2008/10/31 | 132 | 132 | 130 | 130 | 2,000 |
| 2008/10/30 | 125 | 131 | 125 | 131 | 6,000 |
| 2008/10/29 | 113 | 123 | 113 | 123 | 2,000 |
| 2008/10/27 | 126 | 129 | 126 | 129 | 3,000 |
| 2008/10/24 | 109 | 126 | 107 | 126 | 7,000 |
| 2008/10/23 | 103 | 103 | 103 | 103 | 1,000 |
| 2008/10/21 | 111 | 111 | 111 | 111 | 3,000 |
| 2008/10/20 | 105 | 106 | 101 | 106 | 22,000 |
| 2008/10/17 | 105 | 106 | 105 | 106 | 7,000 |
| 2008/10/16 | 107 | 110 | 103 | 110 | 5,000 |
| 2008/10/15 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/10/14 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/10/10 | 99 | 102 | 99 | 102 | 8,000 |
| 2008/10/09 | 100 | 100 | 100 | 100 | 6,000 |
| 2008/10/08 | 110 | 110 | 101 | 101 | 10,000 |
| 2008/10/07 | 114 | 114 | 109 | 109 | 4,000 |
| 2008/10/06 | 124 | 124 | 124 | 124 | 5,000 |
| 2008/10/02 | 144 | 144 | 144 | 144 | 3,000 |
| 2008/09/22 | 150 | 150 | 149 | 149 | 14,000 |
| 2008/09/19 | 142 | 149 | 142 | 149 | 5,000 |
| 2008/09/18 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/09/17 | 140 | 140 | 135 | 140 | 4,000 |
| 2008/09/16 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/09/11 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/09/10 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/09/09 | 150 | 150 | 141 | 141 | 4,000 |
| 2008/09/05 | 140 | 150 | 140 | 150 | 4,000 |
| 2008/09/04 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/09/02 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/09/01 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/08/29 | 160 | 160 | 158 | 158 | 2,000 |
| 2008/08/27 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/08/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/18 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/08/14 | 165 | 165 | 160 | 160 | 7,000 |
| 2008/08/13 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/08/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/08/08 | 182 | 182 | 180 | 180 | 3,000 |
| 2008/08/07 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/08/04 | 186 | 186 | 185 | 185 | 2,000 |
| 2008/08/01 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/07/24 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/07/23 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/07/17 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/07/15 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/07/14 | 181 | 181 | 181 | 181 | 4,000 |
| 2008/07/11 | 182 | 182 | 182 | 182 | 2,000 |
| 2008/07/10 | 186 | 186 | 182 | 182 | 4,000 |
| 2008/07/09 | 189 | 189 | 187 | 187 | 4,000 |
| 2008/07/08 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/07/07 | 195 | 195 | 191 | 191 | 4,000 |
| 2008/07/04 | 193 | 193 | 192 | 192 | 4,000 |
| 2008/07/03 | 192 | 195 | 192 | 195 | 3,000 |
| 2008/07/02 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/07/01 | 196 | 196 | 192 | 192 | 9,000 |
| 2008/06/30 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/06/27 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/06/26 | 233 | 233 | 198 | 208 | 3,000 |
| 2008/06/24 | 218 | 218 | 218 | 218 | 5,000 |
| 2008/06/20 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/06/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/06/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/06/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/06/09 | 200 | 209 | 200 | 209 | 3,000 |
| 2008/06/04 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/05/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/05/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/05/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/05/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/05/26 | 200 | 205 | 200 | 205 | 4,000 |
| 2008/05/23 | 234 | 234 | 234 | 234 | 11,000 |
| 2008/05/21 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/05/20 | 199 | 199 | 181 | 181 | 8,000 |
| 2008/05/15 | 195 | 199 | 195 | 199 | 2,000 |
| 2008/05/14 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/05/12 | 195 | 200 | 195 | 200 | 2,000 |
| 2008/05/08 | 200 | 210 | 200 | 210 | 6,000 |
| 2008/05/02 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/04/24 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/04/22 | 197 | 197 | 197 | 197 | 3,000 |
| 2008/04/21 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/04/18 | 187 | 189 | 187 | 189 | 2,000 |
| 2008/04/16 | 186 | 186 | 186 | 186 | 4,000 |
| 2008/04/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/04/04 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/04/01 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/03/24 | 184 | 184 | 184 | 184 | 4,000 |
| 2008/03/17 | 180 | 180 | 179 | 179 | 6,000 |
| 2008/03/14 | 182 | 183 | 179 | 180 | 7,000 |
| 2008/03/13 | 186 | 187 | 186 | 187 | 2,000 |
| 2008/03/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/03/10 | 188 | 189 | 188 | 189 | 2,000 |
| 2008/03/06 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/03/05 | 190 | 190 | 189 | 190 | 6,000 |
| 2008/03/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/03/03 | 190 | 190 | 188 | 188 | 6,000 |
| 2008/02/29 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/02/27 | 190 | 191 | 190 | 191 | 2,000 |
| 2008/02/26 | 191 | 191 | 191 | 191 | 2,000 |
| 2008/02/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/02/22 | 189 | 190 | 189 | 189 | 14,000 |
| 2008/02/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/02/19 | 192 | 192 | 190 | 190 | 2,000 |
| 2008/02/18 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/02/15 | 186 | 187 | 184 | 185 | 5,000 |
| 2008/02/14 | 195 | 195 | 189 | 190 | 11,000 |
| 2008/02/12 | 189 | 190 | 189 | 190 | 4,000 |
| 2008/02/07 | 189 | 190 | 188 | 189 | 4,000 |
| 2008/02/06 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/02/05 | 195 | 195 | 194 | 195 | 11,000 |
| 2008/02/04 | 194 | 195 | 194 | 195 | 5,000 |
| 2008/02/01 | 194 | 195 | 194 | 195 | 2,000 |
| 2008/01/31 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/01/30 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/01/29 | 192 | 193 | 192 | 192 | 10,000 |
| 2008/01/28 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/01/25 | 200 | 201 | 195 | 196 | 15,000 |
| 2008/01/24 | 201 | 201 | 189 | 195 | 11,000 |
| 2008/01/23 | 198 | 201 | 186 | 199 | 45,000 |
| 2008/01/22 | 238 | 238 | 168 | 185 | 131,000 |
| 2008/01/21 | 274 | 275 | 274 | 275 | 7,000 |
| 2008/01/11 | 274 | 275 | 274 | 275 | 2,000 |
| 2008/01/09 | 276 | 276 | 275 | 275 | 3,000 |
| 2008/01/08 | 274 | 275 | 274 | 275 | 2,000 |
| 2008/01/07 | 281 | 281 | 275 | 275 | 6,000 |
| 2008/01/04 | 280 | 285 | 280 | 281 | 5,000 |