(株)カオナビ
4435（マザーズ）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020/8/3 | 4,250 | 4,430 | 4,240 | 4,340 | 33,700 | 4,340 |
| 2020/7/31 | 4,195 | 4,420 | 4,175 | 4,320 | 34,000 | 4,320 |
| 2020/7/30 | 4,170 | 4,330 | 4,130 | 4,170 | 24,200 | 4,170 |
| 2020/7/29 | 4,210 | 4,275 | 4,100 | 4,100 | 23,900 | 4,100 |
| 2020/7/28 | 4,290 | 4,340 | 4,205 | 4,210 | 18,900 | 4,210 |
| 2020/7/27 | 4,280 | 4,360 | 4,190 | 4,360 | 21,000 | 4,360 |
| 2020/7/22 | 4,390 | 4,390 | 4,210 | 4,210 | 21,600 | 4,210 |
| 2020/7/21 | 4,190 | 4,420 | 4,190 | 4,410 | 21,200 | 4,410 |
| 2020/7/20 | 4,185 | 4,270 | 4,120 | 4,230 | 18,400 | 4,230 |
| 2020/7/17 | 4,230 | 4,280 | 4,155 | 4,185 | 22,300 | 4,185 |
| 2020/7/16 | 4,300 | 4,325 | 4,180 | 4,230 | 16,500 | 4,230 |
| 2020/7/15 | 4,265 | 4,390 | 4,205 | 4,350 | 31,400 | 4,350 |
| 2020/7/14 | 4,450 | 4,495 | 4,240 | 4,275 | 42,800 | 4,275 |
| 2020/7/13 | 4,515 | 4,530 | 4,385 | 4,475 | 29,600 | 4,475 |
| 2020/7/10 | 4,705 | 4,705 | 4,490 | 4,490 | 28,500 | 4,490 |
| 2020/7/9 | 4,745 | 4,780 | 4,605 | 4,735 | 43,100 | 4,735 |
| 2020/7/8 | 4,610 | 4,750 | 4,510 | 4,690 | 45,600 | 4,690 |
| 2020/7/7 | 4,345 | 4,680 | 4,345 | 4,680 | 49,000 | 4,680 |
| 2020/7/6 | 4,315 | 4,460 | 4,315 | 4,340 | 24,000 | 4,340 |
| 2020/7/3 | 4,305 | 4,425 | 4,290 | 4,385 | 22,300 | 4,385 |