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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,101 | 1,125 | 1,092 | 1,118 | 11,400 |
| 2022/12/29 | 1,104 | 1,104 | 1,084 | 1,100 | 4,200 |
| 2022/12/28 | 1,091 | 1,107 | 1,086 | 1,104 | 9,700 |
| 2022/12/27 | 1,084 | 1,091 | 1,071 | 1,091 | 5,800 |
| 2022/12/26 | 1,073 | 1,083 | 1,060 | 1,083 | 8,600 |
| 2022/12/23 | 1,065 | 1,071 | 1,053 | 1,071 | 7,700 |
| 2022/12/22 | 1,064 | 1,070 | 1,052 | 1,070 | 5,700 |
| 2022/12/21 | 1,046 | 1,067 | 1,046 | 1,065 | 9,900 |
| 2022/12/20 | 1,088 | 1,096 | 1,048 | 1,062 | 15,600 |
| 2022/12/19 | 1,097 | 1,098 | 1,085 | 1,088 | 4,200 |
| 2022/12/16 | 1,087 | 1,103 | 1,085 | 1,100 | 10,200 |
| 2022/12/15 | 1,092 | 1,095 | 1,087 | 1,092 | 5,400 |
| 2022/12/14 | 1,093 | 1,093 | 1,084 | 1,092 | 2,900 |
| 2022/12/13 | 1,106 | 1,106 | 1,081 | 1,084 | 9,200 |
| 2022/12/12 | 1,101 | 1,105 | 1,101 | 1,102 | 1,700 |
| 2022/12/09 | 1,099 | 1,102 | 1,097 | 1,101 | 4,300 |
| 2022/12/08 | 1,090 | 1,095 | 1,086 | 1,093 | 2,500 |
| 2022/12/07 | 1,076 | 1,101 | 1,072 | 1,099 | 10,000 |
| 2022/12/06 | 1,074 | 1,083 | 1,068 | 1,072 | 7,200 |
| 2022/12/05 | 1,095 | 1,095 | 1,081 | 1,081 | 14,800 |
| 2022/12/02 | 1,116 | 1,116 | 1,101 | 1,101 | 6,900 |
| 2022/12/01 | 1,124 | 1,127 | 1,115 | 1,116 | 8,200 |
| 2022/11/30 | 1,119 | 1,120 | 1,113 | 1,120 | 2,700 |
| 2022/11/29 | 1,110 | 1,116 | 1,105 | 1,116 | 3,700 |
| 2022/11/28 | 1,118 | 1,122 | 1,112 | 1,115 | 8,500 |
| 2022/11/25 | 1,146 | 1,149 | 1,117 | 1,119 | 24,500 |
| 2022/11/24 | 1,159 | 1,159 | 1,125 | 1,125 | 26,400 |
| 2022/11/22 | 1,175 | 1,175 | 1,132 | 1,139 | 22,900 |
| 2022/11/21 | 1,170 | 1,180 | 1,156 | 1,163 | 20,200 |
| 2022/11/18 | 1,152 | 1,171 | 1,143 | 1,165 | 15,100 |
| 2022/11/17 | 1,134 | 1,152 | 1,130 | 1,152 | 17,600 |
| 2022/11/16 | 1,139 | 1,141 | 1,129 | 1,136 | 7,900 |
| 2022/11/15 | 1,143 | 1,146 | 1,130 | 1,139 | 12,900 |
| 2022/11/14 | 1,101 | 1,140 | 1,101 | 1,140 | 25,500 |
| 2022/11/11 | 1,098 | 1,112 | 1,088 | 1,112 | 11,200 |
| 2022/11/10 | 1,087 | 1,099 | 1,078 | 1,086 | 15,300 |
| 2022/11/09 | 1,110 | 1,111 | 1,086 | 1,087 | 14,300 |
| 2022/11/08 | 1,125 | 1,125 | 1,102 | 1,104 | 7,200 |
| 2022/11/07 | 1,090 | 1,120 | 1,090 | 1,120 | 15,700 |
| 2022/11/04 | 1,102 | 1,102 | 1,080 | 1,081 | 11,300 |
| 2022/11/02 | 1,115 | 1,115 | 1,103 | 1,103 | 3,200 |
| 2022/11/01 | 1,120 | 1,120 | 1,101 | 1,115 | 11,200 |
| 2022/10/31 | 1,148 | 1,148 | 1,120 | 1,123 | 15,400 |
| 2022/10/28 | 1,090 | 1,139 | 1,088 | 1,139 | 59,400 |
| 2022/10/27 | 1,079 | 1,097 | 1,066 | 1,083 | 15,800 |
| 2022/10/26 | 1,077 | 1,083 | 1,063 | 1,079 | 29,200 |
| 2022/10/25 | 1,105 | 1,165 | 1,065 | 1,076 | 128,800 |
| 2022/10/24 | 1,110 | 1,121 | 1,100 | 1,102 | 20,100 |
| 2022/10/21 | 1,072 | 1,106 | 1,072 | 1,104 | 17,800 |
| 2022/10/20 | 1,066 | 1,071 | 1,060 | 1,068 | 5,800 |
| 2022/10/19 | 1,061 | 1,070 | 1,057 | 1,066 | 8,600 |
| 2022/10/18 | 1,073 | 1,076 | 1,059 | 1,063 | 15,300 |
| 2022/10/17 | 1,093 | 1,093 | 1,059 | 1,073 | 13,500 |
| 2022/10/14 | 1,100 | 1,108 | 1,062 | 1,081 | 75,000 |
| 2022/10/13 | 1,032 | 1,163 | 1,031 | 1,055 | 325,300 |
| 2022/10/12 | 1,032 | 1,032 | 1,014 | 1,019 | 4,600 |
| 2022/10/11 | 1,032 | 1,032 | 1,016 | 1,027 | 5,400 |
| 2022/10/07 | 1,034 | 1,043 | 1,025 | 1,034 | 2,300 |
| 2022/10/06 | 1,038 | 1,038 | 1,016 | 1,038 | 3,800 |
| 2022/10/05 | 1,032 | 1,038 | 1,023 | 1,038 | 2,600 |
| 2022/10/04 | 1,019 | 1,032 | 1,014 | 1,032 | 5,100 |
| 2022/10/03 | 1,004 | 1,022 | 992 | 1,009 | 5,400 |
| 2022/09/30 | 1,011 | 1,021 | 1,004 | 1,016 | 6,000 |
| 2022/09/29 | 1,002 | 1,027 | 1,002 | 1,020 | 5,500 |
| 2022/09/28 | 1,002 | 1,011 | 995 | 1,002 | 8,800 |
| 2022/09/27 | 1,000 | 1,017 | 1,000 | 1,001 | 11,900 |
| 2022/09/26 | 1,019 | 1,019 | 990 | 999 | 25,200 |
| 2022/09/22 | 1,015 | 1,027 | 1,010 | 1,027 | 19,600 |
| 2022/09/21 | 1,034 | 1,034 | 1,021 | 1,025 | 3,800 |
| 2022/09/20 | 1,046 | 1,046 | 1,030 | 1,034 | 8,700 |
| 2022/09/16 | 1,041 | 1,050 | 1,035 | 1,046 | 5,600 |
| 2022/09/15 | 1,060 | 1,060 | 1,047 | 1,050 | 3,200 |
| 2022/09/14 | 1,037 | 1,056 | 1,037 | 1,056 | 1,600 |
| 2022/09/13 | 1,053 | 1,059 | 1,050 | 1,052 | 3,100 |
| 2022/09/12 | 1,058 | 1,067 | 1,043 | 1,052 | 7,700 |
| 2022/09/09 | 1,031 | 1,050 | 1,031 | 1,050 | 5,000 |
| 2022/09/08 | 1,041 | 1,041 | 1,028 | 1,031 | 5,500 |
| 2022/09/07 | 1,054 | 1,054 | 1,026 | 1,028 | 7,100 |
| 2022/09/06 | 1,038 | 1,052 | 1,035 | 1,049 | 8,200 |
| 2022/09/05 | 1,040 | 1,044 | 1,026 | 1,042 | 8,700 |
| 2022/09/02 | 1,055 | 1,055 | 1,037 | 1,042 | 10,200 |
| 2022/09/01 | 1,062 | 1,062 | 1,045 | 1,053 | 11,700 |
| 2022/08/31 | 1,066 | 1,069 | 1,060 | 1,069 | 5,300 |
| 2022/08/30 | 1,067 | 1,074 | 1,067 | 1,071 | 4,200 |
| 2022/08/29 | 1,080 | 1,080 | 1,061 | 1,073 | 14,400 |
| 2022/08/26 | 1,088 | 1,091 | 1,083 | 1,084 | 7,200 |
| 2022/08/25 | 1,094 | 1,098 | 1,079 | 1,094 | 10,800 |
| 2022/08/24 | 1,087 | 1,095 | 1,084 | 1,093 | 4,800 |
| 2022/08/23 | 1,109 | 1,109 | 1,084 | 1,084 | 18,500 |
| 2022/08/22 | 1,105 | 1,110 | 1,091 | 1,110 | 13,600 |
| 2022/08/19 | 1,131 | 1,132 | 1,105 | 1,107 | 30,800 |
| 2022/08/18 | 1,171 | 1,175 | 1,118 | 1,131 | 55,400 |
| 2022/08/17 | 1,156 | 1,169 | 1,127 | 1,146 | 34,500 |
| 2022/08/16 | 1,135 | 1,168 | 1,135 | 1,156 | 47,400 |
| 2022/08/15 | 1,100 | 1,132 | 1,099 | 1,129 | 60,400 |
| 2022/08/12 | 1,077 | 1,094 | 1,060 | 1,093 | 28,100 |
| 2022/08/10 | 1,103 | 1,115 | 1,054 | 1,064 | 75,600 |
| 2022/08/09 | 1,060 | 1,245 | 1,060 | 1,103 | 661,500 |
| 2022/08/08 | 1,030 | 1,030 | 1,015 | 1,025 | 15,300 |
| 2022/08/05 | 1,030 | 1,045 | 1,023 | 1,028 | 19,600 |
| 2022/08/04 | 1,059 | 1,059 | 1,030 | 1,030 | 17,100 |
| 2022/08/03 | 1,050 | 1,067 | 1,049 | 1,050 | 19,600 |
| 2022/08/02 | 1,066 | 1,079 | 1,048 | 1,052 | 32,400 |
| 2022/08/01 | 1,138 | 1,143 | 1,062 | 1,066 | 86,800 |
| 2022/07/29 | 1,132 | 1,185 | 1,132 | 1,150 | 75,900 |
| 2022/07/28 | 1,135 | 1,140 | 1,110 | 1,128 | 35,300 |
| 2022/07/27 | 1,149 | 1,149 | 1,101 | 1,111 | 40,600 |
| 2022/07/26 | 1,170 | 1,171 | 1,141 | 1,151 | 42,800 |
| 2022/07/25 | 1,231 | 1,239 | 1,136 | 1,170 | 263,800 |
| 2022/07/22 | 1,170 | 1,300 | 1,134 | 1,270 | 266,600 |
| 2022/07/21 | 1,144 | 1,170 | 1,126 | 1,142 | 38,700 |
| 2022/07/20 | 1,152 | 1,154 | 1,087 | 1,126 | 58,100 |
| 2022/07/19 | 1,179 | 1,215 | 1,119 | 1,176 | 89,700 |
| 2022/07/15 | 1,120 | 1,307 | 1,081 | 1,196 | 388,600 |
| 2022/07/14 | 1,064 | 1,108 | 1,064 | 1,105 | 27,400 |
| 2022/07/13 | 1,051 | 1,062 | 1,045 | 1,062 | 5,100 |
| 2022/07/12 | 1,045 | 1,057 | 1,042 | 1,053 | 4,800 |
| 2022/07/11 | 1,061 | 1,061 | 1,043 | 1,058 | 8,800 |
| 2022/07/08 | 1,040 | 1,066 | 1,031 | 1,055 | 35,500 |
| 2022/07/07 | 1,024 | 1,029 | 1,017 | 1,029 | 9,300 |
| 2022/07/06 | 1,020 | 1,024 | 1,011 | 1,022 | 7,100 |
| 2022/07/05 | 1,011 | 1,020 | 1,000 | 1,020 | 11,600 |
| 2022/07/04 | 998 | 1,013 | 992 | 996 | 6,900 |
| 2022/07/01 | 1,005 | 1,018 | 987 | 993 | 4,900 |
| 2022/06/30 | 1,016 | 1,019 | 1,003 | 1,005 | 4,800 |
| 2022/06/29 | 1,003 | 1,019 | 1,003 | 1,014 | 5,000 |
| 2022/06/28 | 1,006 | 1,022 | 999 | 1,016 | 11,000 |
| 2022/06/27 | 984 | 1,006 | 984 | 1,006 | 15,000 |
| 2022/06/24 | 970 | 986 | 970 | 982 | 5,500 |
| 2022/06/23 | 956 | 980 | 956 | 974 | 4,200 |
| 2022/06/22 | 968 | 975 | 960 | 970 | 6,200 |
| 2022/06/21 | 953 | 967 | 953 | 967 | 4,100 |
| 2022/06/20 | 951 | 968 | 948 | 952 | 5,400 |
| 2022/06/17 | 939 | 957 | 939 | 948 | 4,500 |
| 2022/06/16 | 960 | 966 | 943 | 948 | 15,200 |
| 2022/06/15 | 946 | 956 | 946 | 947 | 3,900 |
| 2022/06/14 | 962 | 962 | 945 | 950 | 23,800 |
| 2022/06/13 | 981 | 981 | 965 | 965 | 7,500 |
| 2022/06/10 | 980 | 982 | 979 | 981 | 1,500 |
| 2022/06/09 | 980 | 983 | 978 | 983 | 2,000 |
| 2022/06/08 | 971 | 979 | 971 | 979 | 2,300 |
| 2022/06/07 | 978 | 980 | 970 | 975 | 8,300 |
| 2022/06/06 | 979 | 982 | 977 | 978 | 4,800 |
| 2022/06/03 | 973 | 979 | 973 | 979 | 2,500 |
| 2022/06/02 | 984 | 984 | 972 | 973 | 2,900 |
| 2022/06/01 | 972 | 984 | 968 | 984 | 13,100 |
| 2022/05/31 | 978 | 980 | 970 | 971 | 6,000 |
| 2022/05/30 | 979 | 985 | 973 | 979 | 10,600 |
| 2022/05/27 | 971 | 982 | 963 | 979 | 28,600 |
| 2022/05/26 | 967 | 982 | 966 | 967 | 8,300 |
| 2022/05/25 | 963 | 970 | 963 | 970 | 2,300 |
| 2022/05/24 | 976 | 980 | 962 | 968 | 9,800 |
| 2022/05/23 | 955 | 970 | 955 | 964 | 7,000 |
| 2022/05/20 | 950 | 957 | 950 | 951 | 5,300 |
| 2022/05/19 | 941 | 962 | 941 | 962 | 10,200 |
| 2022/05/18 | 943 | 966 | 943 | 948 | 6,300 |
| 2022/05/17 | 950 | 950 | 938 | 943 | 9,500 |
| 2022/05/16 | 959 | 975 | 944 | 955 | 13,000 |
| 2022/05/13 | 961 | 970 | 949 | 957 | 3,700 |
| 2022/05/12 | 965 | 975 | 956 | 956 | 6,700 |
| 2022/05/11 | 967 | 980 | 959 | 978 | 10,600 |
| 2022/05/10 | 968 | 974 | 952 | 966 | 13,800 |
| 2022/05/09 | 1,001 | 1,023 | 970 | 975 | 51,000 |
| 2022/05/06 | 995 | 1,007 | 991 | 1,004 | 6,800 |
| 2022/05/02 | 984 | 989 | 978 | 989 | 7,000 |
| 2022/04/28 | 967 | 988 | 967 | 984 | 7,900 |
| 2022/04/27 | 961 | 965 | 952 | 965 | 8,700 |
| 2022/04/26 | 986 | 995 | 984 | 987 | 9,300 |
| 2022/04/25 | 1,000 | 1,000 | 976 | 991 | 22,700 |
| 2022/04/22 | 1,005 | 1,007 | 1,003 | 1,003 | 1,700 |
| 2022/04/21 | 1,009 | 1,012 | 1,001 | 1,011 | 4,700 |
| 2022/04/20 | 1,018 | 1,020 | 1,010 | 1,013 | 5,500 |
| 2022/04/19 | 1,023 | 1,023 | 1,016 | 1,018 | 2,000 |
| 2022/04/18 | 1,022 | 1,027 | 1,020 | 1,027 | 1,000 |
| 2022/04/15 | 1,038 | 1,038 | 1,024 | 1,028 | 3,500 |
| 2022/04/14 | 1,031 | 1,037 | 1,029 | 1,030 | 4,400 |
| 2022/04/13 | 1,024 | 1,040 | 1,024 | 1,031 | 8,400 |
| 2022/04/12 | 1,026 | 1,035 | 1,018 | 1,029 | 8,200 |
| 2022/04/11 | 1,056 | 1,056 | 1,029 | 1,044 | 11,000 |
| 2022/04/08 | 1,044 | 1,050 | 1,035 | 1,049 | 9,100 |
| 2022/04/07 | 1,029 | 1,050 | 1,025 | 1,047 | 18,400 |
| 2022/04/06 | 1,026 | 1,055 | 1,023 | 1,055 | 15,400 |
| 2022/04/05 | 1,042 | 1,044 | 1,028 | 1,032 | 9,100 |
| 2022/04/04 | 1,010 | 1,049 | 1,009 | 1,047 | 20,900 |
| 2022/04/01 | 1,002 | 1,013 | 990 | 995 | 9,100 |
| 2022/03/31 | 1,008 | 1,034 | 1,001 | 1,005 | 24,000 |
| 2022/03/30 | 976 | 1,022 | 976 | 1,011 | 22,300 |
| 2022/03/29 | 1,044 | 1,057 | 1,030 | 1,031 | 19,000 |
| 2022/03/28 | 1,020 | 1,060 | 1,012 | 1,048 | 27,400 |
| 2022/03/25 | 1,040 | 1,041 | 1,019 | 1,021 | 25,400 |
| 2022/03/24 | 996 | 1,071 | 995 | 1,040 | 68,900 |
| 2022/03/23 | 1,001 | 1,012 | 996 | 1,001 | 12,200 |
| 2022/03/22 | 1,017 | 1,017 | 995 | 1,000 | 6,100 |
| 2022/03/18 | 995 | 1,008 | 993 | 1,005 | 14,000 |
| 2022/03/17 | 981 | 1,002 | 981 | 991 | 10,600 |
| 2022/03/16 | 990 | 990 | 977 | 977 | 5,700 |
| 2022/03/15 | 963 | 985 | 963 | 977 | 7,100 |
| 2022/03/14 | 968 | 982 | 960 | 972 | 7,900 |
| 2022/03/11 | 951 | 969 | 951 | 964 | 5,000 |
| 2022/03/10 | 946 | 968 | 946 | 965 | 8,400 |
| 2022/03/09 | 945 | 947 | 929 | 937 | 10,400 |
| 2022/03/08 | 945 | 969 | 931 | 942 | 27,600 |
| 2022/03/07 | 981 | 983 | 962 | 975 | 15,500 |
| 2022/03/04 | 990 | 998 | 978 | 984 | 15,200 |
| 2022/03/03 | 1,003 | 1,012 | 996 | 999 | 14,400 |
| 2022/03/02 | 1,017 | 1,020 | 995 | 1,007 | 14,200 |
| 2022/03/01 | 1,022 | 1,030 | 1,008 | 1,015 | 17,500 |
| 2022/02/28 | 1,001 | 1,016 | 980 | 1,016 | 40,000 |
| 2022/02/25 | 933 | 1,085 | 933 | 1,010 | 140,000 |
| 2022/02/24 | 939 | 960 | 932 | 935 | 20,300 |
| 2022/02/22 | 968 | 980 | 948 | 952 | 34,000 |
| 2022/02/21 | 980 | 980 | 963 | 980 | 8,700 |
| 2022/02/18 | 973 | 994 | 970 | 980 | 22,700 |
| 2022/02/17 | 1,001 | 1,001 | 985 | 988 | 25,500 |
| 2022/02/16 | 994 | 1,020 | 994 | 1,005 | 26,500 |
| 2022/02/15 | 1,023 | 1,025 | 990 | 993 | 49,700 |
| 2022/02/14 | 1,051 | 1,055 | 1,023 | 1,024 | 51,300 |
| 2022/02/10 | 1,067 | 1,078 | 1,061 | 1,066 | 19,900 |
| 2022/02/09 | 1,062 | 1,076 | 1,057 | 1,067 | 24,100 |
| 2022/02/08 | 1,081 | 1,097 | 1,052 | 1,062 | 43,500 |
| 2022/02/07 | 1,116 | 1,125 | 1,073 | 1,081 | 52,600 |
| 2022/02/04 | 1,125 | 1,137 | 1,110 | 1,125 | 61,100 |
| 2022/02/03 | 1,188 | 1,205 | 1,148 | 1,148 | 76,100 |
| 2022/02/02 | 1,205 | 1,216 | 1,177 | 1,200 | 86,600 |
| 2022/02/01 | 1,272 | 1,310 | 1,204 | 1,216 | 293,200 |
| 2022/01/31 | 1,384 | 1,390 | 1,188 | 1,274 | 568,800 |
| 2022/01/28 | 1,225 | 1,366 | 1,201 | 1,356 | 753,300 |
| 2022/01/27 | 1,155 | 1,275 | 1,126 | 1,225 | 485,600 |
| 2022/01/26 | 1,099 | 1,160 | 1,063 | 1,112 | 125,000 |
| 2022/01/25 | 1,200 | 1,244 | 1,078 | 1,081 | 343,900 |
| 2022/01/24 | 1,125 | 1,178 | 1,125 | 1,178 | 111,600 |
| 2022/01/21 | 1,143 | 1,239 | 1,090 | 1,116 | 279,700 |
| 2022/01/20 | 1,080 | 1,139 | 1,073 | 1,116 | 61,600 |
| 2022/01/19 | 1,070 | 1,085 | 1,047 | 1,050 | 18,900 |
| 2022/01/18 | 1,073 | 1,100 | 1,070 | 1,081 | 18,000 |
| 2022/01/17 | 1,091 | 1,107 | 1,065 | 1,065 | 11,300 |
| 2022/01/14 | 1,082 | 1,088 | 1,058 | 1,088 | 14,000 |
| 2022/01/13 | 1,127 | 1,127 | 1,075 | 1,081 | 18,100 |
| 2022/01/12 | 1,150 | 1,155 | 1,119 | 1,120 | 35,000 |
| 2022/01/11 | 1,081 | 1,144 | 1,081 | 1,144 | 38,100 |
| 2022/01/07 | 1,058 | 1,105 | 1,050 | 1,088 | 32,800 |
| 2022/01/06 | 1,055 | 1,059 | 1,043 | 1,058 | 11,100 |
| 2022/01/05 | 1,061 | 1,064 | 1,045 | 1,060 | 16,300 |
| 2022/01/04 | 1,074 | 1,077 | 1,056 | 1,061 | 14,800 |