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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,110 | 1,114 | 1,090 | 1,091 | 5,500 |
| 2023/12/28 | 1,084 | 1,100 | 1,078 | 1,098 | 6,700 |
| 2023/12/27 | 1,086 | 1,121 | 1,083 | 1,084 | 22,200 |
| 2023/12/26 | 1,086 | 1,094 | 1,085 | 1,091 | 6,300 |
| 2023/12/25 | 1,095 | 1,095 | 1,085 | 1,090 | 2,800 |
| 2023/12/22 | 1,086 | 1,097 | 1,079 | 1,095 | 13,900 |
| 2023/12/21 | 1,098 | 1,098 | 1,083 | 1,088 | 22,300 |
| 2023/12/20 | 1,089 | 1,090 | 1,085 | 1,087 | 3,300 |
| 2023/12/19 | 1,099 | 1,099 | 1,088 | 1,088 | 3,200 |
| 2023/12/18 | 1,090 | 1,100 | 1,080 | 1,100 | 18,200 |
| 2023/12/15 | 1,079 | 1,087 | 1,072 | 1,080 | 2,100 |
| 2023/12/14 | 1,090 | 1,090 | 1,079 | 1,079 | 2,900 |
| 2023/12/13 | 1,093 | 1,093 | 1,085 | 1,089 | 1,500 |
| 2023/12/12 | 1,090 | 1,090 | 1,082 | 1,085 | 2,700 |
| 2023/12/11 | 1,100 | 1,100 | 1,083 | 1,084 | 8,200 |
| 2023/12/08 | 1,081 | 1,093 | 1,070 | 1,090 | 8,500 |
| 2023/12/07 | 1,088 | 1,090 | 1,081 | 1,089 | 1,000 |
| 2023/12/06 | 1,088 | 1,093 | 1,082 | 1,092 | 2,300 |
| 2023/12/05 | 1,097 | 1,102 | 1,087 | 1,088 | 6,400 |
| 2023/12/04 | 1,108 | 1,125 | 1,108 | 1,110 | 11,000 |
| 2023/12/01 | 1,077 | 1,125 | 1,074 | 1,108 | 47,000 |
| 2023/11/30 | 1,079 | 1,079 | 1,065 | 1,076 | 2,300 |
| 2023/11/29 | 1,086 | 1,086 | 1,057 | 1,081 | 4,700 |
| 2023/11/28 | 1,090 | 1,098 | 1,084 | 1,086 | 2,000 |
| 2023/11/27 | 1,091 | 1,101 | 1,090 | 1,100 | 12,600 |
| 2023/11/24 | 1,089 | 1,090 | 1,085 | 1,090 | 3,900 |
| 2023/11/22 | 1,083 | 1,088 | 1,078 | 1,088 | 3,600 |
| 2023/11/21 | 1,088 | 1,090 | 1,080 | 1,086 | 9,900 |
| 2023/11/20 | 1,084 | 1,094 | 1,084 | 1,092 | 6,900 |
| 2023/11/17 | 1,070 | 1,088 | 1,059 | 1,084 | 4,000 |
| 2023/11/16 | 1,071 | 1,078 | 1,064 | 1,071 | 2,500 |
| 2023/11/15 | 1,055 | 1,079 | 1,051 | 1,071 | 6,000 |
| 2023/11/14 | 1,074 | 1,074 | 1,035 | 1,054 | 12,100 |
| 2023/11/13 | 1,101 | 1,101 | 1,057 | 1,074 | 18,300 |
| 2023/11/10 | 1,050 | 1,100 | 1,050 | 1,094 | 45,900 |
| 2023/11/09 | 1,036 | 1,048 | 1,035 | 1,045 | 5,400 |
| 2023/11/08 | 1,039 | 1,040 | 1,032 | 1,032 | 2,500 |
| 2023/11/07 | 1,037 | 1,045 | 1,037 | 1,041 | 3,700 |
| 2023/11/06 | 1,042 | 1,063 | 1,042 | 1,045 | 7,500 |
| 2023/11/02 | 1,033 | 1,049 | 1,033 | 1,040 | 6,200 |
| 2023/11/01 | 1,028 | 1,035 | 1,024 | 1,033 | 10,400 |
| 2023/10/31 | 1,022 | 1,027 | 1,022 | 1,026 | 1,200 |
| 2023/10/30 | 1,027 | 1,032 | 1,023 | 1,023 | 2,100 |
| 2023/10/27 | 1,024 | 1,030 | 1,024 | 1,026 | 1,600 |
| 2023/10/26 | 1,032 | 1,034 | 1,022 | 1,025 | 3,900 |
| 2023/10/25 | 1,020 | 1,070 | 1,020 | 1,025 | 36,100 |
| 2023/10/24 | 1,013 | 1,020 | 1,005 | 1,020 | 6,800 |
| 2023/10/23 | 1,014 | 1,017 | 1,010 | 1,011 | 5,300 |
| 2023/10/20 | 1,016 | 1,019 | 1,013 | 1,015 | 13,000 |
| 2023/10/19 | 1,015 | 1,020 | 1,012 | 1,016 | 7,600 |
| 2023/10/18 | 1,018 | 1,020 | 1,011 | 1,018 | 8,500 |
| 2023/10/17 | 1,026 | 1,026 | 1,018 | 1,018 | 5,700 |
| 2023/10/16 | 1,023 | 1,027 | 1,017 | 1,017 | 6,800 |
| 2023/10/13 | 1,028 | 1,029 | 1,024 | 1,027 | 6,300 |
| 2023/10/12 | 1,033 | 1,033 | 1,029 | 1,029 | 3,200 |
| 2023/10/11 | 1,031 | 1,037 | 1,030 | 1,033 | 6,600 |
| 2023/10/10 | 1,033 | 1,036 | 1,030 | 1,031 | 8,300 |
| 2023/10/06 | 1,034 | 1,037 | 1,030 | 1,030 | 3,500 |
| 2023/10/05 | 1,030 | 1,034 | 1,026 | 1,029 | 11,800 |
| 2023/10/04 | 1,033 | 1,039 | 1,023 | 1,026 | 9,000 |
| 2023/10/03 | 1,039 | 1,043 | 1,038 | 1,038 | 1,700 |
| 2023/10/02 | 1,045 | 1,053 | 1,041 | 1,042 | 3,200 |
| 2023/09/29 | 1,044 | 1,047 | 1,038 | 1,045 | 4,200 |
| 2023/09/28 | 1,048 | 1,050 | 1,030 | 1,044 | 2,800 |
| 2023/09/27 | 1,050 | 1,050 | 1,044 | 1,048 | 3,100 |
| 2023/09/26 | 1,054 | 1,054 | 1,044 | 1,046 | 3,100 |
| 2023/09/25 | 1,051 | 1,054 | 1,045 | 1,054 | 6,000 |
| 2023/09/22 | 1,047 | 1,048 | 1,043 | 1,044 | 3,600 |
| 2023/09/21 | 1,043 | 1,048 | 1,042 | 1,043 | 3,700 |
| 2023/09/20 | 1,053 | 1,053 | 1,043 | 1,043 | 2,300 |
| 2023/09/19 | 1,039 | 1,049 | 1,039 | 1,049 | 2,500 |
| 2023/09/15 | 1,044 | 1,046 | 1,036 | 1,038 | 14,100 |
| 2023/09/14 | 1,036 | 1,044 | 1,036 | 1,039 | 4,500 |
| 2023/09/13 | 1,041 | 1,044 | 1,036 | 1,036 | 5,500 |
| 2023/09/12 | 1,040 | 1,042 | 1,039 | 1,039 | 2,000 |
| 2023/09/11 | 1,048 | 1,048 | 1,040 | 1,040 | 2,200 |
| 2023/09/08 | 1,040 | 1,043 | 1,036 | 1,042 | 1,100 |
| 2023/09/07 | 1,046 | 1,048 | 1,032 | 1,040 | 8,300 |
| 2023/09/06 | 1,041 | 1,052 | 1,041 | 1,046 | 2,200 |
| 2023/09/05 | 1,040 | 1,047 | 1,040 | 1,041 | 1,100 |
| 2023/09/04 | 1,056 | 1,058 | 1,038 | 1,040 | 4,200 |
| 2023/09/01 | 1,034 | 1,051 | 1,034 | 1,051 | 6,300 |
| 2023/08/31 | 1,037 | 1,040 | 1,035 | 1,035 | 1,800 |
| 2023/08/30 | 1,040 | 1,043 | 1,036 | 1,036 | 2,100 |
| 2023/08/29 | 1,043 | 1,051 | 1,039 | 1,039 | 3,700 |
| 2023/08/28 | 1,049 | 1,054 | 1,046 | 1,047 | 2,100 |
| 2023/08/25 | 1,052 | 1,053 | 1,045 | 1,052 | 2,700 |
| 2023/08/24 | 1,045 | 1,057 | 1,045 | 1,049 | 1,600 |
| 2023/08/23 | 1,049 | 1,055 | 1,049 | 1,054 | 2,400 |
| 2023/08/22 | 1,040 | 1,050 | 1,035 | 1,049 | 7,100 |
| 2023/08/21 | 1,043 | 1,049 | 1,041 | 1,041 | 5,600 |
| 2023/08/18 | 1,046 | 1,047 | 1,042 | 1,045 | 5,800 |
| 2023/08/17 | 1,036 | 1,045 | 1,027 | 1,042 | 11,800 |
| 2023/08/16 | 1,035 | 1,041 | 1,034 | 1,034 | 2,000 |
| 2023/08/15 | 1,034 | 1,041 | 1,032 | 1,035 | 2,900 |
| 2023/08/14 | 1,034 | 1,048 | 1,033 | 1,034 | 5,200 |
| 2023/08/10 | 1,040 | 1,042 | 1,035 | 1,041 | 1,800 |
| 2023/08/09 | 1,034 | 1,040 | 1,031 | 1,040 | 3,500 |
| 2023/08/08 | 1,044 | 1,044 | 1,034 | 1,041 | 5,200 |
| 2023/08/07 | 1,030 | 1,039 | 1,030 | 1,039 | 8,100 |
| 2023/08/04 | 1,029 | 1,045 | 1,028 | 1,030 | 2,300 |
| 2023/08/03 | 1,040 | 1,040 | 1,027 | 1,033 | 2,300 |
| 2023/08/02 | 1,038 | 1,041 | 1,026 | 1,041 | 4,700 |
| 2023/08/01 | 1,046 | 1,046 | 1,034 | 1,046 | 2,200 |
| 2023/07/31 | 1,034 | 1,059 | 1,032 | 1,053 | 9,300 |
| 2023/07/28 | 1,041 | 1,047 | 1,020 | 1,047 | 18,500 |
| 2023/07/27 | 1,027 | 1,041 | 1,027 | 1,041 | 3,800 |
| 2023/07/26 | 1,032 | 1,040 | 1,027 | 1,037 | 8,600 |
| 2023/07/25 | 1,077 | 1,108 | 1,026 | 1,028 | 96,200 |
| 2023/07/24 | 1,071 | 1,085 | 1,063 | 1,082 | 14,800 |
| 2023/07/21 | 1,049 | 1,070 | 1,044 | 1,060 | 21,100 |
| 2023/07/20 | 1,048 | 1,048 | 1,037 | 1,047 | 2,600 |
| 2023/07/19 | 1,045 | 1,048 | 1,036 | 1,048 | 3,200 |
| 2023/07/18 | 1,054 | 1,056 | 1,040 | 1,041 | 3,000 |
| 2023/07/14 | 1,051 | 1,051 | 1,035 | 1,043 | 6,200 |
| 2023/07/13 | 1,040 | 1,054 | 1,040 | 1,050 | 3,000 |
| 2023/07/12 | 1,051 | 1,051 | 1,041 | 1,041 | 1,800 |
| 2023/07/11 | 1,046 | 1,055 | 1,041 | 1,051 | 4,500 |
| 2023/07/10 | 1,036 | 1,048 | 1,036 | 1,037 | 2,600 |
| 2023/07/07 | 1,045 | 1,047 | 1,037 | 1,047 | 2,100 |
| 2023/07/06 | 1,048 | 1,050 | 1,040 | 1,048 | 3,600 |
| 2023/07/05 | 1,053 | 1,058 | 1,037 | 1,044 | 4,000 |
| 2023/07/04 | 1,063 | 1,063 | 1,054 | 1,057 | 4,200 |
| 2023/07/03 | 1,065 | 1,066 | 1,053 | 1,063 | 1,600 |
| 2023/06/30 | 1,043 | 1,065 | 1,043 | 1,065 | 4,100 |
| 2023/06/29 | 1,052 | 1,060 | 1,052 | 1,059 | 900 |
| 2023/06/28 | 1,048 | 1,065 | 1,045 | 1,061 | 9,400 |
| 2023/06/27 | 1,034 | 1,050 | 1,022 | 1,046 | 12,600 |
| 2023/06/26 | 1,037 | 1,037 | 1,017 | 1,034 | 3,400 |
| 2023/06/23 | 1,032 | 1,035 | 1,020 | 1,023 | 4,800 |
| 2023/06/22 | 1,035 | 1,044 | 1,032 | 1,033 | 5,200 |
| 2023/06/21 | 1,016 | 1,039 | 1,013 | 1,035 | 11,200 |
| 2023/06/20 | 1,022 | 1,022 | 1,018 | 1,018 | 1,900 |
| 2023/06/19 | 1,013 | 1,020 | 1,013 | 1,020 | 2,300 |
| 2023/06/16 | 1,020 | 1,022 | 1,016 | 1,016 | 3,300 |
| 2023/06/15 | 1,018 | 1,020 | 1,017 | 1,020 | 4,100 |
| 2023/06/14 | 1,020 | 1,023 | 1,017 | 1,023 | 3,400 |
| 2023/06/13 | 1,015 | 1,020 | 1,015 | 1,020 | 2,800 |
| 2023/06/12 | 1,018 | 1,018 | 1,014 | 1,014 | 1,100 |
| 2023/06/09 | 1,017 | 1,017 | 1,000 | 1,009 | 6,700 |
| 2023/06/08 | 1,021 | 1,021 | 1,015 | 1,017 | 5,300 |
| 2023/06/07 | 1,022 | 1,022 | 1,011 | 1,012 | 3,000 |
| 2023/06/06 | 1,019 | 1,021 | 1,011 | 1,020 | 3,900 |
| 2023/06/05 | 1,019 | 1,019 | 1,011 | 1,019 | 2,100 |
| 2023/06/02 | 1,008 | 1,008 | 1,002 | 1,008 | 2,600 |
| 2023/06/01 | 1,012 | 1,012 | 1,005 | 1,009 | 900 |
| 2023/05/31 | 1,003 | 1,014 | 1,003 | 1,009 | 2,800 |
| 2023/05/30 | 1,019 | 1,019 | 1,006 | 1,012 | 7,300 |
| 2023/05/29 | 1,025 | 1,025 | 1,011 | 1,012 | 6,200 |
| 2023/05/26 | 1,018 | 1,025 | 1,018 | 1,025 | 1,200 |
| 2023/05/25 | 1,011 | 1,020 | 1,011 | 1,019 | 2,300 |
| 2023/05/24 | 1,018 | 1,027 | 1,015 | 1,027 | 2,700 |
| 2023/05/23 | 1,020 | 1,022 | 1,016 | 1,018 | 1,500 |
| 2023/05/22 | 1,020 | 1,025 | 1,020 | 1,021 | 1,300 |
| 2023/05/19 | 1,025 | 1,025 | 1,020 | 1,020 | 2,300 |
| 2023/05/18 | 1,016 | 1,023 | 1,015 | 1,022 | 5,600 |
| 2023/05/17 | 1,018 | 1,018 | 1,010 | 1,014 | 7,400 |
| 2023/05/16 | 1,019 | 1,022 | 1,014 | 1,018 | 4,400 |
| 2023/05/15 | 1,024 | 1,026 | 1,017 | 1,017 | 5,100 |
| 2023/05/12 | 1,025 | 1,027 | 1,020 | 1,026 | 5,800 |
| 2023/05/11 | 1,031 | 1,053 | 1,021 | 1,024 | 12,100 |
| 2023/05/10 | 1,043 | 1,060 | 1,022 | 1,027 | 17,600 |
| 2023/05/09 | 1,035 | 1,045 | 1,035 | 1,045 | 1,800 |
| 2023/05/08 | 1,047 | 1,047 | 1,034 | 1,037 | 3,000 |
| 2023/05/02 | 1,032 | 1,042 | 1,032 | 1,036 | 4,300 |
| 2023/05/01 | 1,047 | 1,054 | 1,041 | 1,043 | 8,500 |
| 2023/04/28 | 1,051 | 1,051 | 1,044 | 1,046 | 4,300 |
| 2023/04/27 | 1,054 | 1,058 | 1,051 | 1,058 | 2,900 |
| 2023/04/26 | 1,040 | 1,055 | 1,037 | 1,055 | 4,100 |
| 2023/04/25 | 1,045 | 1,055 | 1,041 | 1,055 | 3,700 |
| 2023/04/24 | 1,033 | 1,050 | 1,023 | 1,050 | 5,600 |
| 2023/04/21 | 1,032 | 1,032 | 1,025 | 1,027 | 4,000 |
| 2023/04/20 | 1,031 | 1,033 | 1,026 | 1,031 | 6,100 |
| 2023/04/19 | 1,030 | 1,032 | 1,029 | 1,031 | 1,400 |
| 2023/04/18 | 1,036 | 1,036 | 1,030 | 1,033 | 1,500 |
| 2023/04/17 | 1,038 | 1,038 | 1,029 | 1,029 | 4,200 |
| 2023/04/14 | 1,033 | 1,038 | 1,031 | 1,038 | 1,700 |
| 2023/04/13 | 1,024 | 1,033 | 1,024 | 1,031 | 11,200 |
| 2023/04/12 | 1,036 | 1,037 | 1,032 | 1,033 | 3,000 |
| 2023/04/11 | 1,030 | 1,042 | 1,022 | 1,032 | 7,700 |
| 2023/04/10 | 1,042 | 1,042 | 1,032 | 1,032 | 1,000 |
| 2023/04/07 | 1,031 | 1,050 | 1,026 | 1,030 | 6,100 |
| 2023/04/06 | 1,058 | 1,058 | 1,037 | 1,041 | 5,500 |
| 2023/04/05 | 1,052 | 1,052 | 1,044 | 1,045 | 2,100 |
| 2023/04/04 | 1,052 | 1,055 | 1,042 | 1,051 | 2,800 |
| 2023/04/03 | 1,045 | 1,058 | 1,045 | 1,046 | 3,200 |
| 2023/03/31 | 1,037 | 1,101 | 1,000 | 1,041 | 14,400 |
| 2023/03/30 | 1,031 | 1,045 | 1,031 | 1,043 | 2,200 |
| 2023/03/29 | 1,052 | 1,057 | 1,050 | 1,054 | 3,700 |
| 2023/03/28 | 1,052 | 1,052 | 1,048 | 1,050 | 2,500 |
| 2023/03/27 | 1,050 | 1,054 | 1,049 | 1,049 | 2,400 |
| 2023/03/24 | 1,055 | 1,062 | 1,054 | 1,054 | 3,100 |
| 2023/03/23 | 1,042 | 1,055 | 1,042 | 1,051 | 2,700 |
| 2023/03/22 | 1,050 | 1,058 | 1,050 | 1,052 | 6,100 |
| 2023/03/20 | 1,053 | 1,053 | 1,038 | 1,048 | 4,100 |
| 2023/03/17 | 1,045 | 1,054 | 1,045 | 1,053 | 2,000 |
| 2023/03/16 | 1,040 | 1,058 | 1,040 | 1,042 | 10,400 |
| 2023/03/15 | 1,048 | 1,060 | 1,048 | 1,058 | 3,800 |
| 2023/03/14 | 1,060 | 1,061 | 1,046 | 1,047 | 11,500 |
| 2023/03/13 | 1,075 | 1,075 | 1,058 | 1,058 | 5,700 |
| 2023/03/10 | 1,084 | 1,086 | 1,079 | 1,080 | 4,600 |
| 2023/03/09 | 1,087 | 1,093 | 1,084 | 1,088 | 6,600 |
| 2023/03/08 | 1,083 | 1,085 | 1,076 | 1,079 | 5,300 |
| 2023/03/07 | 1,085 | 1,087 | 1,081 | 1,083 | 1,500 |
| 2023/03/06 | 1,078 | 1,086 | 1,078 | 1,081 | 4,500 |
| 2023/03/03 | 1,083 | 1,085 | 1,081 | 1,081 | 2,700 |
| 2023/03/02 | 1,090 | 1,093 | 1,082 | 1,082 | 8,200 |
| 2023/03/01 | 1,097 | 1,097 | 1,088 | 1,090 | 6,700 |
| 2023/02/28 | 1,105 | 1,106 | 1,097 | 1,097 | 5,200 |
| 2023/02/27 | 1,095 | 1,105 | 1,095 | 1,098 | 8,200 |
| 2023/02/24 | 1,099 | 1,107 | 1,094 | 1,100 | 36,700 |
| 2023/02/22 | 1,090 | 1,090 | 1,080 | 1,080 | 8,200 |
| 2023/02/21 | 1,077 | 1,093 | 1,076 | 1,091 | 45,400 |
| 2023/02/20 | 1,066 | 1,075 | 1,063 | 1,072 | 9,600 |
| 2023/02/17 | 1,070 | 1,074 | 1,064 | 1,064 | 5,700 |
| 2023/02/16 | 1,072 | 1,072 | 1,063 | 1,069 | 2,700 |
| 2023/02/15 | 1,060 | 1,078 | 1,050 | 1,072 | 14,600 |
| 2023/02/14 | 1,060 | 1,060 | 1,050 | 1,053 | 1,900 |
| 2023/02/13 | 1,067 | 1,067 | 1,049 | 1,051 | 12,500 |
| 2023/02/10 | 1,065 | 1,073 | 1,065 | 1,067 | 4,300 |
| 2023/02/09 | 1,060 | 1,080 | 1,046 | 1,074 | 23,900 |
| 2023/02/08 | 1,070 | 1,075 | 1,064 | 1,064 | 10,600 |
| 2023/02/07 | 1,064 | 1,077 | 1,059 | 1,073 | 13,300 |
| 2023/02/06 | 1,075 | 1,082 | 1,059 | 1,063 | 16,800 |
| 2023/02/03 | 1,073 | 1,076 | 1,066 | 1,073 | 10,300 |
| 2023/02/02 | 1,065 | 1,072 | 1,062 | 1,068 | 8,300 |
| 2023/02/01 | 1,063 | 1,065 | 1,059 | 1,061 | 15,400 |
| 2023/01/31 | 1,067 | 1,073 | 1,063 | 1,063 | 9,700 |
| 2023/01/30 | 1,073 | 1,075 | 1,065 | 1,073 | 15,800 |
| 2023/01/27 | 1,086 | 1,088 | 1,073 | 1,073 | 46,000 |
| 2023/01/26 | 1,090 | 1,095 | 1,080 | 1,084 | 62,500 |
| 2023/01/25 | 1,152 | 1,187 | 1,075 | 1,089 | 269,700 |
| 2023/01/24 | 1,135 | 1,150 | 1,129 | 1,141 | 44,500 |
| 2023/01/23 | 1,142 | 1,143 | 1,124 | 1,135 | 18,800 |
| 2023/01/20 | 1,111 | 1,143 | 1,111 | 1,134 | 15,600 |
| 2023/01/19 | 1,098 | 1,113 | 1,098 | 1,110 | 5,600 |
| 2023/01/18 | 1,098 | 1,109 | 1,092 | 1,109 | 4,700 |
| 2023/01/17 | 1,096 | 1,099 | 1,089 | 1,092 | 5,500 |
| 2023/01/16 | 1,098 | 1,100 | 1,091 | 1,100 | 12,700 |
| 2023/01/13 | 1,097 | 1,100 | 1,096 | 1,097 | 2,300 |
| 2023/01/12 | 1,117 | 1,117 | 1,099 | 1,099 | 4,400 |
| 2023/01/11 | 1,112 | 1,120 | 1,105 | 1,106 | 7,200 |
| 2023/01/10 | 1,107 | 1,122 | 1,107 | 1,120 | 15,600 |
| 2023/01/06 | 1,097 | 1,108 | 1,094 | 1,102 | 3,800 |
| 2023/01/05 | 1,105 | 1,105 | 1,087 | 1,088 | 6,200 |
| 2023/01/04 | 1,111 | 1,119 | 1,095 | 1,095 | 6,600 |