4572 カルナバイオサイエンス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	475	478	465	475	137,800	475
2023-03-30	466	481	464	475	123,200	475
2023-03-29	466	473	462	466	82,900	466
2023-03-28	484	484	469	469	124,300	469
2023-03-27	490	490	475	486	110,200	486
2023-03-24	485	489	475	483	117,900	483
2023-03-23	477	490	470	485	129,000	485
2023-03-22	469	480	468	478	108,400	478
2023-03-20	467	474	458	461	178,600	461
2023-03-17	458	471	456	467	105,600	467
2023-03-16	460	460	447	453	268,100	453
2023-03-15	464	479	464	469	271,200	469
2023-03-14	454	470	447	461	311,600	461
2023-03-13	480	480	456	460	721,700	460
2023-03-10	490	535	478	480	2,932,400	480
2023-03-09	484	484	470	478	219,400	478
2023-03-08	483	497	471	485	339,600	485
2023-03-07	492	507	489	497	286,800	497
2023-03-06	491	493	484	486	117,700	486
2023-03-03	480	491	476	485	136,500	485
2023-03-02	469	476	465	476	100,400	476
2023-03-01	483	483	467	470	135,500	470
2023-02-28	483	487	476	483	86,100	483
2023-02-27	487	491	476	483	147,600	483
2023-02-24	485	488	475	482	176,400	482
2023-02-22	494	497	485	489	160,700	489
2023-02-21	499	503	492	497	130,900	497
2023-02-20	495	504	491	499	166,900	499
2023-02-17	500	500	486	489	209,000	489
2023-02-16	498	510	490	508	292,600	508
2023-02-15	493	499	485	498	131,400	498
2023-02-14	492	511	488	492	399,000	492
2023-02-13	465	492	463	480	265,300	480
2023-02-10	486	487	465	467	302,000	467
2023-02-09	490	494	484	490	103,800	490
2023-02-08	500	501	488	489	121,500	489
2023-02-07	486	501	485	498	132,900	498
2023-02-06	487	488	480	480	56,900	480
2023-02-03	483	486	478	479	63,500	479
2023-02-02	486	493	482	482	70,000	482
2023-02-01	490	492	483	486	74,000	486
2023-01-31	480	495	476	490	92,100	490
2023-01-30	483	490	480	480	71,100	480
2023-01-27	493	495	484	484	253,400	484
2023-01-26	506	517	492	492	184,600	492
2023-01-25	509	520	500	501	135,700	501
2023-01-24	495	505	488	500	130,700	500
2023-01-23	485	498	482	492	95,100	492
2023-01-20	471	486	471	478	126,700	478
2023-01-19	472	477	471	473	42,000	473
2023-01-18	475	479	464	475	100,600	475
2023-01-17	481	484	467	468	122,100	468
2023-01-16	493	497	476	476	234,800	476
2023-01-13	505	511	494	495	168,200	495
2023-01-12	512	514	499	507	115,400	507
2023-01-11	518	520	512	514	85,300	514
2023-01-10	512	521	507	515	102,800	515
2023-01-06	515	516	506	509	183,200	509
2023-01-05	531	539	513	520	125,400	520
2023-01-04	521	534	511	531	217,100	531

分割・併合履歴： [2013-12-26]1株→100株