4572 カルナバイオサイエンス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2890992590791031,600910
2022-06-2791291989990963,800909
2022-06-2488190888090848,900908
2022-06-2386890086887956,700879
2022-06-2286687886086744,200867
2022-06-2183686683686135,500861
2022-06-2084285781881940,300819
2022-06-1785186083684760,400847
2022-06-1689990587187132,800871
2022-06-1590892088588941,500889
2022-06-1491692090091647,400916
2022-06-1395696593093155,900931
2022-06-1096598495998142,300981
2022-06-0997498197098030,200980
2022-06-0894797594797445,900974
2022-06-0796396394095139,800951
2022-06-0693897192896385,600963
2022-06-0393694891193563,900935
2022-06-0293593791392753,100927
2022-06-0192395092394449,400944
2022-05-3191793991093293,400932
2022-05-30886953886918119,900918
2022-05-2787488286188033,800880
2022-05-2684787484787333,500873
2022-05-2587787784584832,000848
2022-05-2488989087087826,200878
2022-05-2387689887689335,100893
2022-05-2085187685186943,000869
2022-05-1984586583485747,600857
2022-05-18830879815868100,200868
2022-05-1786286583483495,900834
2022-05-16903904860861109,400861
2022-05-1387590387588551,600885
2022-05-1289290387487590,500875
2022-05-1193095290190784,600907
2022-05-1093994091093090,800930
2022-05-0998899194695290,900952
2022-05-0698999898199333,600993
2022-05-029921,00898599523,000995
2022-04-2899199798499114,500991
2022-04-271,0051,00597899166,400991
2022-04-261,0141,0151,0021,01026,9001,010
2022-04-251,0201,0261,0031,01440,1001,014
2022-04-221,0311,0421,0221,02425,0001,024
2022-04-211,0411,0511,0321,04730,4001,047
2022-04-201,0611,0641,0371,03737,1001,037
2022-04-191,0571,0761,0471,05139,2001,051
2022-04-181,0711,0711,0451,05144,8001,051
2022-04-151,0791,1351,0651,067230,4001,067
2022-04-141,0201,0341,0141,03325,6001,033
2022-04-131,0111,0251,0101,01815,2001,018
2022-04-121,0241,0361,0081,02319,8001,023
2022-04-111,0351,0451,0161,01929,9001,019
2022-04-081,0101,0441,0101,04430,0001,044
2022-04-071,0251,0349971,01040,4001,010
2022-04-061,0441,0521,0301,03534,9001,035
2022-04-051,0411,0511,0371,04653,3001,046
2022-04-041,0361,0441,0291,03516,4001,035
2022-04-011,0371,0381,0241,03618,7001,036
2022-03-311,0361,0501,0351,04833,5001,048
2022-03-301,0431,0511,0261,04155,8001,041
2022-03-291,0161,0321,0151,03018,4001,030
2022-03-281,0431,0431,0131,02021,9001,020
2022-03-251,0361,0421,0291,04030,7001,040
2022-03-241,0241,0441,0241,03154,9001,031
2022-03-231,0131,0321,0111,03133,6001,031
2022-03-221,0251,0261,0041,00542,9001,005
2022-03-181,0131,0571,0131,035119,5001,035
2022-03-171,0041,0191,0041,01840,2001,018
2022-03-169941,00799499620,700996
2022-03-1597199996499533,400995
2022-03-1496498096098031,500980
2022-03-1196498396197033,500970
2022-03-1095097995097942,100979
2022-03-0995096192294177,500941
2022-03-0895198795095961,400959
2022-03-0798098295997655,300976
2022-03-0498399897298364,200983
2022-03-031,0021,0161,0001,01343,6001,013
2022-03-029831,0099831,00144,8001,001
2022-03-011,0001,0119931,00978,9001,009
2022-02-289601,00496098966,300989
2022-02-2592096692096670,300966
2022-02-2494094690691660,300916
2022-02-2295996294194331,600943
2022-02-2195995994395547,400955
2022-02-1895597395296830,600968
2022-02-1797698296296342,800963
2022-02-1696899096898523,800985
2022-02-1597599295896045,400960
2022-02-1497197796097633,300976
2022-02-109911,0029721,00151,7001,001
2022-02-0996999795799738,800997
2022-02-0896296695096536,700965
2022-02-0797398695896533,000965
2022-02-049901,00296098889,000988
2022-02-031,0141,074990994575,400994
2022-02-0294398494398447,200984
2022-02-0194396793993949,500939
2022-01-3193095892894675,800946
2022-01-2892094089893673,400936
2022-01-2794795190691498,700914
2022-01-2695496594095733,800957
2022-01-2597798194995466,100954
2022-01-2497298495198471,500984
2022-01-211,0131,018954987107,100987
2022-01-201,0151,0391,0121,02088,0001,020
2022-01-191,0401,0531,0121,015128,4001,015
2022-01-181,0521,0691,0491,05151,6001,051
2022-01-171,0691,0701,0521,05940,1001,059
2022-01-141,0541,0661,0391,06663,0001,066
2022-01-131,0751,0881,0541,06878,0001,068
2022-01-121,0961,1131,0701,070113,2001,070
2022-01-111,1051,1251,0871,08798,9001,087
2022-01-071,1001,1141,0621,08187,8001,081
2022-01-061,0801,1471,0761,089182,1001,089
2022-01-051,0881,0961,0761,08158,6001,081
2022-01-041,0951,1071,0631,099117,7001,099

分割・併合履歴 : [2013-12-26]1株→100株