4572 カルナバイオサイエンス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,0071,0199941,00050,3001,000
2021-10-211,0331,0341,0071,01153,5001,011
2021-10-201,0361,0421,0301,03930,8001,039
2021-10-191,0331,0441,0321,03617,1001,036
2021-10-181,0501,0521,0311,03119,8001,031
2021-10-151,0401,0521,0401,05024,6001,050
2021-10-141,0301,0361,0201,03322,5001,033
2021-10-131,0381,0401,0231,03039,7001,030
2021-10-121,0701,0701,0381,04340,6001,043
2021-10-111,0591,0681,0461,06432,1001,064
2021-10-081,0501,0621,0501,05436,0001,054
2021-10-071,0501,0581,0361,04738,0001,047
2021-10-061,0591,0751,0411,05158,8001,051
2021-10-051,0631,0781,0371,06573,3001,065
2021-10-041,1151,1151,0671,07946,4001,079
2021-10-011,0901,0991,0771,09246,7001,092
2021-09-301,1091,1091,0831,09931,9001,099
2021-09-291,0821,0951,0501,08970,5001,089
2021-09-281,0901,0931,0821,09335,0001,093
2021-09-271,1351,1351,0901,09958,6001,099
2021-09-241,0991,1331,0991,119131,4001,119
2021-09-221,0951,1031,0771,07773,3001,077
2021-09-211,0851,1041,0751,10252,2001,102
2021-09-171,0961,1161,0821,097133,7001,097
2021-09-161,1371,1441,0851,098121,5001,098
2021-09-151,1601,1611,1351,141128,0001,141
2021-09-141,1801,1811,1551,160114,8001,160
2021-09-131,1901,1901,1791,18455,0001,184
2021-09-101,1881,1981,1881,19344,1001,193
2021-09-091,1921,2141,1881,19080,2001,190
2021-09-081,1901,1981,1881,19792,0001,197
2021-09-071,1971,1971,1881,19549,1001,195
2021-09-061,1981,1991,1881,19135,3001,191
2021-09-031,1971,2021,1891,19826,8001,198
2021-09-021,2111,2121,1921,19743,5001,197
2021-09-011,2011,2121,1901,21154,2001,211
2021-08-311,2031,2151,1951,20140,1001,201
2021-08-301,2001,2051,1911,20532,9001,205
2021-08-271,1971,2091,1921,19824,6001,198
2021-08-261,1991,2091,1981,20325,2001,203
2021-08-251,2011,2141,1961,20027,4001,200
2021-08-241,2051,2091,1951,20927,7001,209
2021-08-231,2071,2321,2011,20250,3001,202
2021-08-201,2191,2311,1871,20989,9001,209
2021-08-191,2581,2641,2221,22264,0001,222
2021-08-181,2431,2671,2301,25847,7001,258
2021-08-171,2631,2681,2351,24366,9001,243
2021-08-161,2751,2781,2591,27129,9001,271
2021-08-131,2601,2951,2601,27229,9001,272
2021-08-121,3081,3081,2651,26656,5001,266
2021-08-111,3091,3091,2821,29250,3001,292
2021-08-101,2701,3021,2701,30245,9001,302
2021-08-061,2721,3131,2601,27268,9001,272
2021-08-051,2801,3091,2591,28767,6001,287
2021-08-041,3021,3151,2801,28066,1001,280
2021-08-031,2821,3491,2821,309117,4001,309
2021-08-021,2381,2971,2351,28380,0001,283
2021-07-301,2431,2431,2051,21062,7001,210
2021-07-291,2261,2421,2261,22941,2001,229
2021-07-281,2501,2551,2231,22745,8001,227
2021-07-271,2401,2591,2391,25243,0001,252
2021-07-261,2681,2691,2351,248129,4001,248
2021-07-211,2531,2851,2531,26762,4001,267
2021-07-201,2451,2641,2221,262118,2001,262
2021-07-191,2951,3101,2331,260251,2001,260
2021-07-161,3181,3471,2881,321225,2001,321
2021-07-151,4061,4391,3291,332578,9001,332
2021-07-141,6001,6201,5821,58676,1001,586
2021-07-131,6281,6521,6061,60992,6001,609
2021-07-121,6061,6501,5751,628224,2001,628
2021-07-091,5401,6121,5301,600126,8001,600
2021-07-081,6731,7301,5571,564542,5001,564
2021-07-071,5891,7001,5641,682386,5001,682
2021-07-061,5501,6251,5081,589365,1001,589
2021-07-051,7181,7361,5351,5551,227,1001,555
2021-07-021,6781,6781,6781,67866,6001,678
2021-07-011,3671,3881,3571,37840,2001,378
2021-06-301,3571,3671,3551,36719,9001,367
2021-06-291,3601,3761,3331,34753,8001,347
2021-06-281,3771,3771,3581,36421,4001,364
2021-06-251,3851,3851,3661,38025,5001,380
2021-06-241,3741,3791,3631,37225,3001,372
2021-06-231,3651,3831,3651,37728,7001,377
2021-06-221,3531,3761,3411,36534,5001,365
2021-06-211,3401,3491,3181,32345,1001,323
2021-06-181,3761,3891,3571,37057,5001,370
2021-06-171,3351,3831,3231,383104,9001,383
2021-06-161,3351,3351,3101,32837,7001,328
2021-06-151,3101,3431,2941,33685,5001,336
2021-06-141,2631,2881,2611,28319,1001,283
2021-06-111,3001,3001,2651,26664,5001,266
2021-06-101,3091,3231,2951,30642,5001,306
2021-06-091,2741,3051,2741,30449,3001,304
2021-06-081,2581,2751,2561,27431,3001,274
2021-06-071,2301,2581,2301,25523,0001,255
2021-06-041,2331,2381,2221,22724,4001,227
2021-06-031,2301,2501,2301,23716,9001,237
2021-06-021,2451,2561,2301,25014,3001,250
2021-06-011,2281,2601,2241,25740,6001,257
2021-05-311,2201,2331,2141,21851,7001,218
2021-05-281,2501,2501,2281,24537,8001,245
2021-05-271,2601,2641,2421,25216,1001,252
2021-05-261,2651,2691,2551,26010,5001,260
2021-05-251,2301,2681,2301,26427,3001,264
2021-05-241,2371,2391,2131,22018,1001,220
2021-05-211,2361,2521,2361,24511,3001,245
2021-05-201,2291,2431,2261,23612,5001,236
2021-05-191,2241,2431,2211,23517,7001,235
2021-05-181,2171,2391,2171,23019,5001,230
2021-05-171,2371,2561,2041,22932,0001,229
2021-05-141,2161,2531,2161,23444,8001,234
2021-05-131,2151,2331,1981,21368,1001,213
2021-05-121,2711,2921,2261,241111,6001,241
2021-05-111,2611,3111,2611,28437,7001,284
2021-05-101,2821,2941,2701,27957,7001,279
2021-05-071,2891,3001,2831,29124,6001,291
2021-05-061,2891,3121,2851,30037,6001,300
2021-04-301,2861,3121,2791,31230,5001,312
2021-04-281,3181,3181,2871,30339,9001,303
2021-04-271,3161,3161,2881,29427,1001,294
2021-04-261,3001,3201,2911,29229,8001,292
2021-04-231,2781,3231,2661,31155,5001,311
2021-04-221,2431,2801,2431,28024,7001,280
2021-04-211,2601,2661,2341,24440,7001,244
2021-04-201,2681,2781,2561,26530,8001,265
2021-04-191,2751,2871,2671,28321,9001,283
2021-04-161,2821,2951,2751,27518,9001,275
2021-04-151,2801,2891,2641,27953,5001,279
2021-04-141,2851,2911,2781,28527,2001,285
2021-04-131,2971,3011,2851,28719,4001,287
2021-04-121,2981,3041,2851,29732,0001,297
2021-04-091,2991,3191,2951,29849,3001,298
2021-04-081,3301,3301,2801,29192,8001,291
2021-04-071,3361,3371,3191,32738,4001,327
2021-04-061,3551,3591,3381,34424,9001,344
2021-04-051,3571,3571,3401,34920,8001,349
2021-04-021,3701,3701,3501,35719,1001,357
2021-04-011,3541,3731,3461,36040,4001,360
2021-03-311,3461,3761,3451,35422,2001,354
2021-03-301,3461,3701,3441,36132,4001,361
2021-03-291,3901,3901,3451,34743,6001,347
2021-03-261,3551,3811,3401,36355,4001,363
2021-03-251,3301,3571,3141,32865,4001,328
2021-03-241,3931,3951,3361,34381,6001,343
2021-03-231,4261,4341,3891,39082,8001,390
2021-03-221,3801,4371,3801,427107,3001,427
2021-03-191,3951,3991,3671,37999,0001,379
2021-03-181,3991,4111,3821,40541,5001,405
2021-03-171,3781,4141,3631,40841,8001,408
2021-03-161,3771,3811,3561,36727,3001,367
2021-03-151,3601,3751,3401,37131,7001,371
2021-03-121,3381,3661,3261,36336,2001,363
2021-03-111,3321,3391,3051,33835,6001,338
2021-03-101,3011,3451,3011,33342,8001,333
2021-03-091,3191,3191,2901,31155,1001,311
2021-03-081,3301,3431,2941,30751,2001,307
2021-03-051,3151,3211,2831,30871,7001,308
2021-03-041,3541,3541,3011,33089,9001,330
2021-03-031,3711,3861,3561,35739,4001,357
2021-03-021,4171,4311,3621,38689,3001,386
2021-03-011,4171,4521,4021,42449,2001,424
2021-02-261,4201,4341,4011,41156,4001,411
2021-02-251,4421,4611,4211,45859,0001,458
2021-02-241,4681,4771,4301,43883,4001,438
2021-02-221,4351,4931,4351,481104,3001,481
2021-02-191,4151,4421,3921,41689,9001,416
2021-02-181,4211,4551,4101,43991,6001,439
2021-02-171,3401,4451,3381,436146,6001,436
2021-02-161,4181,4181,3561,357149,8001,357
2021-02-151,4351,4491,3881,422237,1001,422
2021-02-121,5491,5561,5301,53486,6001,534
2021-02-101,5011,5731,4961,573108,6001,573
2021-02-091,5511,5511,4941,520155,9001,520
2021-02-081,5471,5931,5231,543288,3001,543
2021-02-051,4201,5161,4201,509223,5001,509
2021-02-041,4331,4521,4181,42856,3001,428
2021-02-031,3921,4621,3921,433177,0001,433
2021-02-021,3491,4001,3371,388119,5001,388
2021-02-011,3191,3521,3011,35152,5001,351
2021-01-291,3631,3811,3241,33193,7001,331
2021-01-281,3211,3751,3211,37062,3001,370
2021-01-271,3291,3621,3221,36249,5001,362
2021-01-261,3791,3791,3351,33568,7001,335
2021-01-251,3501,3821,3331,37867,7001,378
2021-01-221,3631,3741,3411,34763,4001,347
2021-01-211,3501,3641,3251,36391,2001,363
2021-01-201,3101,3511,2981,341119,5001,341
2021-01-191,2801,3081,2701,30564,4001,305
2021-01-181,3131,3131,2561,26587,7001,265
2021-01-151,2361,3101,2341,306170,6001,306
2021-01-141,2351,2461,2301,23959,3001,239
2021-01-131,2331,2451,2251,24133,3001,241
2021-01-121,2311,2461,2161,24656,8001,246
2021-01-081,2101,2351,2051,235111,2001,235
2021-01-071,1951,2111,1951,19944,7001,199
2021-01-061,1591,1971,1541,19473,7001,194
2021-01-051,1601,1691,1501,15968,5001,159
2021-01-041,2181,2221,1511,162158,1001,162

分割・併合履歴 : [2013-12-26]1株→100株