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 |
|---|---|---|---|---|---|
| 2010/12/30 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/12/29 | 314 | 317 | 314 | 316 | 4,000 |
| 2010/12/28 | 309 | 314 | 309 | 314 | 4,000 |
| 2010/12/27 | 310 | 325 | 310 | 325 | 2,000 |
| 2010/12/24 | 338 | 338 | 316 | 330 | 19,000 |
| 2010/12/22 | 320 | 335 | 320 | 333 | 41,000 |
| 2010/12/21 | 298 | 308 | 298 | 308 | 6,000 |
| 2010/12/20 | 310 | 314 | 300 | 300 | 9,000 |
| 2010/12/17 | 298 | 305 | 292 | 300 | 15,000 |
| 2010/12/16 | 0 | 0 | 0 | 299 | 0 |
| 2010/12/15 | 285 | 299 | 285 | 299 | 6,000 |
| 2010/12/14 | 288 | 288 | 287 | 287 | 5,000 |
| 2010/12/13 | 285 | 295 | 283 | 293 | 9,000 |
| 2010/12/10 | 287 | 287 | 287 | 287 | 2,000 |
| 2010/12/09 | 290 | 290 | 279 | 284 | 16,000 |
| 2010/12/08 | 295 | 296 | 289 | 289 | 7,000 |
| 2010/12/07 | 292 | 293 | 292 | 293 | 3,000 |
| 2010/12/06 | 296 | 300 | 296 | 300 | 6,000 |
| 2010/12/03 | 294 | 298 | 294 | 296 | 4,000 |
| 2010/12/02 | 294 | 294 | 294 | 294 | 1,000 |
| 2010/12/01 | 300 | 300 | 293 | 293 | 9,000 |
| 2010/11/30 | 293 | 302 | 293 | 300 | 9,000 |
| 2010/11/29 | 283 | 293 | 283 | 287 | 6,000 |
| 2010/11/26 | 281 | 286 | 281 | 286 | 3,000 |
| 2010/11/25 | 287 | 287 | 281 | 281 | 5,000 |
| 2010/11/24 | 278 | 281 | 278 | 281 | 3,000 |
| 2010/11/22 | 285 | 287 | 282 | 287 | 3,000 |
| 2010/11/19 | 288 | 288 | 282 | 282 | 6,000 |
| 2010/11/18 | 283 | 289 | 283 | 289 | 7,000 |
| 2010/11/17 | 272 | 279 | 272 | 279 | 3,000 |
| 2010/11/16 | 275 | 275 | 274 | 275 | 5,000 |
| 2010/11/15 | 276 | 280 | 276 | 280 | 4,000 |
| 2010/11/12 | 0 | 0 | 0 | 285 | 0 |
| 2010/11/11 | 287 | 287 | 285 | 285 | 4,000 |
| 2010/11/10 | 288 | 294 | 288 | 290 | 6,000 |
| 2010/11/09 | 290 | 290 | 288 | 288 | 2,000 |
| 2010/11/08 | 290 | 295 | 288 | 288 | 3,000 |
| 2010/11/05 | 275 | 285 | 275 | 285 | 2,000 |
| 2010/11/04 | 292 | 292 | 272 | 275 | 5,000 |
| 2010/11/02 | 285 | 292 | 285 | 292 | 3,000 |
| 2010/11/01 | 0 | 0 | 0 | 276 | 0 |
| 2010/10/29 | 282 | 282 | 274 | 276 | 5,000 |
| 2010/10/28 | 276 | 276 | 270 | 270 | 4,000 |
| 2010/10/27 | 285 | 298 | 276 | 276 | 11,000 |
| 2010/10/26 | 265 | 280 | 265 | 280 | 17,000 |
| 2010/10/25 | 275 | 275 | 265 | 265 | 3,000 |
| 2010/10/22 | 0 | 0 | 0 | 269 | 0 |
| 2010/10/21 | 268 | 269 | 268 | 269 | 2,000 |
| 2010/10/20 | 273 | 273 | 265 | 265 | 4,000 |
| 2010/10/19 | 266 | 273 | 266 | 273 | 6,000 |
| 2010/10/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/10/15 | 275 | 275 | 267 | 274 | 6,000 |
| 2010/10/14 | 271 | 271 | 270 | 270 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 285 | 0 |
| 2010/10/12 | 262 | 285 | 262 | 285 | 8,000 |
| 2010/10/08 | 270 | 270 | 260 | 260 | 10,000 |
| 2010/10/07 | 270 | 283 | 270 | 282 | 6,000 |
| 2010/10/06 | 269 | 270 | 269 | 270 | 2,000 |
| 2010/10/05 | 0 | 0 | 0 | 262 | 0 |
| 2010/10/04 | 266 | 270 | 262 | 262 | 8,000 |
| 2010/10/01 | 275 | 275 | 274 | 274 | 2,000 |
| 2010/09/30 | 285 | 285 | 273 | 273 | 4,000 |
| 2010/09/29 | 274 | 280 | 274 | 280 | 4,000 |
| 2010/09/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/09/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/09/24 | 295 | 295 | 280 | 280 | 3,000 |
| 2010/09/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/09/21 | 295 | 298 | 295 | 298 | 6,000 |
| 2010/09/17 | 291 | 296 | 290 | 295 | 5,000 |
| 2010/09/16 | 300 | 300 | 275 | 291 | 12,000 |
| 2010/09/15 | 274 | 292 | 274 | 287 | 7,000 |
| 2010/09/14 | 302 | 302 | 290 | 290 | 4,000 |
| 2010/09/13 | 326 | 372 | 320 | 320 | 63,000 |
| 2010/09/10 | 275 | 300 | 275 | 296 | 15,000 |
| 2010/09/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/09/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/09/07 | 268 | 274 | 268 | 274 | 3,000 |
| 2010/09/06 | 0 | 0 | 0 | 246 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 246 | 0 |
| 2010/09/02 | 247 | 247 | 246 | 246 | 3,000 |
| 2010/09/01 | 0 | 0 | 0 | 250 | 0 |
| 2010/08/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/08/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/08/27 | 0 | 0 | 0 | 250 | 0 |
| 2010/08/26 | 245 | 250 | 245 | 250 | 6,000 |
| 2010/08/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 232 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 232 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 232 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 232 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 232 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 232 | 0 |
| 2010/08/16 | 240 | 240 | 232 | 232 | 3,000 |
| 2010/08/13 | 250 | 250 | 245 | 245 | 2,000 |
| 2010/08/12 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/08/11 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/04 | 245 | 253 | 243 | 243 | 3,000 |
| 2010/08/03 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 243 | 0 |
| 2010/07/30 | 242 | 243 | 242 | 243 | 4,000 |
| 2010/07/29 | 0 | 0 | 0 | 250 | 0 |
| 2010/07/28 | 250 | 250 | 250 | 250 | 8,000 |
| 2010/07/27 | 0 | 0 | 0 | 257 | 0 |
| 2010/07/26 | 258 | 258 | 257 | 257 | 6,000 |
| 2010/07/23 | 257 | 259 | 257 | 259 | 6,000 |
| 2010/07/22 | 258 | 258 | 258 | 258 | 2,000 |
| 2010/07/21 | 259 | 259 | 259 | 259 | 1,000 |
| 2010/07/20 | 263 | 267 | 263 | 267 | 4,000 |
| 2010/07/16 | 0 | 0 | 0 | 263 | 0 |
| 2010/07/15 | 260 | 263 | 260 | 263 | 7,000 |
| 2010/07/14 | 266 | 266 | 263 | 263 | 2,000 |
| 2010/07/13 | 265 | 267 | 265 | 267 | 2,000 |
| 2010/07/12 | 262 | 262 | 259 | 259 | 10,000 |
| 2010/07/09 | 265 | 265 | 262 | 262 | 2,000 |
| 2010/07/08 | 265 | 265 | 265 | 265 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 265 | 0 |
| 2010/07/06 | 266 | 267 | 265 | 265 | 9,000 |
| 2010/07/05 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/07/02 | 260 | 260 | 259 | 259 | 2,000 |
| 2010/07/01 | 265 | 272 | 251 | 260 | 16,000 |
| 2010/06/30 | 271 | 275 | 266 | 266 | 8,000 |
| 2010/06/29 | 0 | 0 | 0 | 291 | 0 |
| 2010/06/28 | 291 | 291 | 291 | 291 | 1,000 |
| 2010/06/25 | 282 | 282 | 275 | 275 | 6,000 |
| 2010/06/24 | 0 | 0 | 0 | 298 | 0 |
| 2010/06/23 | 281 | 298 | 281 | 298 | 7,000 |
| 2010/06/22 | 273 | 273 | 273 | 273 | 4,000 |
| 2010/06/21 | 0 | 0 | 0 | 273 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 273 | 0 |
| 2010/06/17 | 270 | 275 | 270 | 273 | 6,000 |
| 2010/06/16 | 288 | 288 | 269 | 269 | 7,000 |
| 2010/06/15 | 277 | 280 | 277 | 280 | 2,000 |
| 2010/06/14 | 0 | 0 | 0 | 275 | 0 |
| 2010/06/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/06/10 | 275 | 275 | 275 | 275 | 2,000 |
| 2010/06/09 | 280 | 280 | 279 | 279 | 2,000 |
| 2010/06/08 | 287 | 287 | 285 | 285 | 2,000 |
| 2010/06/07 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/03 | 285 | 290 | 275 | 290 | 10,000 |
| 2010/06/02 | 293 | 293 | 287 | 290 | 3,000 |
| 2010/06/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/05/31 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/05/28 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/05/27 | 294 | 295 | 294 | 295 | 3,000 |
| 2010/05/26 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/05/25 | 292 | 292 | 290 | 290 | 4,000 |
| 2010/05/24 | 283 | 290 | 283 | 290 | 8,000 |
| 2010/05/21 | 287 | 290 | 278 | 288 | 8,000 |
| 2010/05/20 | 295 | 295 | 287 | 287 | 4,000 |
| 2010/05/19 | 285 | 288 | 275 | 285 | 19,000 |
| 2010/05/18 | 296 | 297 | 295 | 295 | 6,000 |
| 2010/05/17 | 312 | 312 | 300 | 302 | 14,000 |
| 2010/05/14 | 323 | 323 | 317 | 317 | 2,000 |
| 2010/05/13 | 310 | 320 | 309 | 320 | 15,000 |
| 2010/05/12 | 331 | 331 | 313 | 313 | 22,000 |
| 2010/05/11 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/05/10 | 343 | 343 | 330 | 330 | 8,000 |
| 2010/05/07 | 355 | 365 | 350 | 351 | 21,000 |
| 2010/05/06 | 368 | 390 | 368 | 378 | 14,000 |
| 2010/04/30 | 375 | 410 | 374 | 387 | 34,000 |
| 2010/04/28 | 370 | 389 | 346 | 375 | 46,000 |
| 2010/04/27 | 335 | 406 | 335 | 369 | 126,000 |
| 2010/04/26 | 322 | 336 | 322 | 335 | 14,000 |
| 2010/04/23 | 320 | 321 | 315 | 316 | 11,000 |
| 2010/04/22 | 322 | 322 | 315 | 315 | 8,000 |
| 2010/04/21 | 320 | 320 | 320 | 320 | 4,000 |
| 2010/04/20 | 327 | 327 | 320 | 320 | 6,000 |
| 2010/04/19 | 331 | 331 | 319 | 319 | 7,000 |
| 2010/04/16 | 343 | 343 | 337 | 337 | 6,000 |
| 2010/04/15 | 0 | 0 | 0 | 337 | 0 |
| 2010/04/14 | 342 | 343 | 337 | 337 | 5,000 |
| 2010/04/13 | 328 | 336 | 328 | 334 | 11,000 |
| 2010/04/12 | 312 | 328 | 312 | 328 | 13,000 |
| 2010/04/09 | 311 | 313 | 309 | 309 | 7,000 |
| 2010/04/08 | 308 | 310 | 308 | 310 | 2,000 |
| 2010/04/07 | 312 | 314 | 308 | 314 | 3,000 |
| 2010/04/06 | 314 | 315 | 314 | 315 | 2,000 |
| 2010/04/05 | 310 | 310 | 308 | 308 | 4,000 |
| 2010/04/02 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/04/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/03/31 | 321 | 321 | 315 | 315 | 10,000 |
| 2010/03/30 | 303 | 322 | 303 | 321 | 40,000 |
| 2010/03/29 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/03/26 | 308 | 308 | 308 | 308 | 3,000 |
| 2010/03/25 | 303 | 308 | 303 | 308 | 11,000 |
| 2010/03/24 | 303 | 303 | 301 | 303 | 5,000 |
| 2010/03/23 | 306 | 306 | 303 | 303 | 5,000 |
| 2010/03/19 | 299 | 300 | 299 | 300 | 5,000 |
| 2010/03/18 | 305 | 305 | 303 | 303 | 3,000 |
| 2010/03/17 | 305 | 306 | 305 | 306 | 3,000 |
| 2010/03/16 | 305 | 305 | 300 | 300 | 11,000 |
| 2010/03/15 | 305 | 313 | 301 | 313 | 4,000 |
| 2010/03/12 | 300 | 300 | 296 | 300 | 12,000 |
| 2010/03/11 | 302 | 302 | 300 | 300 | 3,000 |
| 2010/03/10 | 295 | 297 | 295 | 297 | 3,000 |
| 2010/03/09 | 295 | 295 | 294 | 294 | 4,000 |
| 2010/03/08 | 292 | 298 | 292 | 295 | 6,000 |
| 2010/03/05 | 294 | 294 | 292 | 292 | 3,000 |
| 2010/03/04 | 294 | 294 | 293 | 293 | 3,000 |
| 2010/03/03 | 303 | 303 | 295 | 295 | 10,000 |
| 2010/03/02 | 312 | 312 | 300 | 300 | 3,000 |
| 2010/03/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2010/02/26 | 296 | 296 | 296 | 296 | 1,000 |
| 2010/02/22 | 309 | 309 | 309 | 309 | 1,000 |
| 2010/02/19 | 309 | 309 | 309 | 309 | 1,000 |
| 2010/02/18 | 307 | 309 | 307 | 309 | 3,000 |
| 2010/02/17 | 292 | 292 | 291 | 291 | 2,000 |
| 2010/02/16 | 297 | 297 | 282 | 284 | 5,000 |
| 2010/02/15 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/02/12 | 305 | 305 | 301 | 301 | 10,000 |
| 2010/02/10 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/02/09 | 308 | 308 | 303 | 303 | 4,000 |
| 2010/02/08 | 308 | 310 | 308 | 310 | 3,000 |
| 2010/02/05 | 302 | 308 | 300 | 308 | 14,000 |
| 2010/02/04 | 320 | 320 | 301 | 313 | 27,000 |
| 2010/02/03 | 320 | 322 | 315 | 322 | 9,000 |
| 2010/02/02 | 338 | 338 | 321 | 321 | 7,000 |
| 2010/02/01 | 326 | 330 | 323 | 323 | 3,000 |
| 2010/01/29 | 348 | 350 | 338 | 340 | 24,000 |
| 2010/01/28 | 325 | 358 | 320 | 345 | 61,000 |
| 2010/01/27 | 320 | 321 | 314 | 321 | 5,000 |
| 2010/01/26 | 328 | 333 | 320 | 320 | 22,000 |
| 2010/01/25 | 342 | 342 | 331 | 331 | 2,000 |
| 2010/01/22 | 348 | 348 | 348 | 348 | 2,000 |
| 2010/01/21 | 352 | 353 | 348 | 348 | 10,000 |
| 2010/01/20 | 335 | 343 | 335 | 343 | 4,000 |
| 2010/01/19 | 324 | 330 | 324 | 330 | 5,000 |
| 2010/01/18 | 339 | 339 | 323 | 328 | 10,000 |
| 2010/01/15 | 339 | 340 | 338 | 340 | 7,000 |
| 2010/01/14 | 350 | 350 | 330 | 332 | 17,000 |
| 2010/01/13 | 370 | 370 | 353 | 359 | 12,000 |
| 2010/01/12 | 386 | 390 | 373 | 374 | 27,000 |
| 2010/01/08 | 356 | 390 | 351 | 370 | 38,000 |
| 2010/01/07 | 335 | 355 | 335 | 345 | 26,000 |
| 2010/01/06 | 325 | 333 | 324 | 333 | 8,000 |
| 2010/01/05 | 320 | 325 | 320 | 320 | 6,000 |