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
2022-06-28	909	925	907	910	31,600	910
2022-06-27	912	919	899	909	63,800	909
2022-06-24	881	908	880	908	48,900	908
2022-06-23	868	900	868	879	56,700	879
2022-06-22	866	878	860	867	44,200	867
2022-06-21	836	866	836	861	35,500	861
2022-06-20	842	857	818	819	40,300	819
2022-06-17	851	860	836	847	60,400	847
2022-06-16	899	905	871	871	32,800	871
2022-06-15	908	920	885	889	41,500	889
2022-06-14	916	920	900	916	47,400	916
2022-06-13	956	965	930	931	55,900	931
2022-06-10	965	984	959	981	42,300	981
2022-06-09	974	981	970	980	30,200	980
2022-06-08	947	975	947	974	45,900	974
2022-06-07	963	963	940	951	39,800	951
2022-06-06	938	971	928	963	85,600	963
2022-06-03	936	948	911	935	63,900	935
2022-06-02	935	937	913	927	53,100	927
2022-06-01	923	950	923	944	49,400	944
2022-05-31	917	939	910	932	93,400	932
2022-05-30	886	953	886	918	119,900	918
2022-05-27	874	882	861	880	33,800	880
2022-05-26	847	874	847	873	33,500	873
2022-05-25	877	877	845	848	32,000	848
2022-05-24	889	890	870	878	26,200	878
2022-05-23	876	898	876	893	35,100	893
2022-05-20	851	876	851	869	43,000	869
2022-05-19	845	865	834	857	47,600	857
2022-05-18	830	879	815	868	100,200	868
2022-05-17	862	865	834	834	95,900	834
2022-05-16	903	904	860	861	109,400	861
2022-05-13	875	903	875	885	51,600	885
2022-05-12	892	903	874	875	90,500	875
2022-05-11	930	952	901	907	84,600	907
2022-05-10	939	940	910	930	90,800	930
2022-05-09	988	991	946	952	90,900	952
2022-05-06	989	998	981	993	33,600	993
2022-05-02	992	1,008	985	995	23,000	995
2022-04-28	991	997	984	991	14,500	991
2022-04-27	1,005	1,005	978	991	66,400	991
2022-04-26	1,014	1,015	1,002	1,010	26,900	1,010
2022-04-25	1,020	1,026	1,003	1,014	40,100	1,014
2022-04-22	1,031	1,042	1,022	1,024	25,000	1,024
2022-04-21	1,041	1,051	1,032	1,047	30,400	1,047
2022-04-20	1,061	1,064	1,037	1,037	37,100	1,037
2022-04-19	1,057	1,076	1,047	1,051	39,200	1,051
2022-04-18	1,071	1,071	1,045	1,051	44,800	1,051
2022-04-15	1,079	1,135	1,065	1,067	230,400	1,067
2022-04-14	1,020	1,034	1,014	1,033	25,600	1,033
2022-04-13	1,011	1,025	1,010	1,018	15,200	1,018
2022-04-12	1,024	1,036	1,008	1,023	19,800	1,023
2022-04-11	1,035	1,045	1,016	1,019	29,900	1,019
2022-04-08	1,010	1,044	1,010	1,044	30,000	1,044
2022-04-07	1,025	1,034	997	1,010	40,400	1,010
2022-04-06	1,044	1,052	1,030	1,035	34,900	1,035
2022-04-05	1,041	1,051	1,037	1,046	53,300	1,046
2022-04-04	1,036	1,044	1,029	1,035	16,400	1,035
2022-04-01	1,037	1,038	1,024	1,036	18,700	1,036
2022-03-31	1,036	1,050	1,035	1,048	33,500	1,048
2022-03-30	1,043	1,051	1,026	1,041	55,800	1,041
2022-03-29	1,016	1,032	1,015	1,030	18,400	1,030
2022-03-28	1,043	1,043	1,013	1,020	21,900	1,020
2022-03-25	1,036	1,042	1,029	1,040	30,700	1,040
2022-03-24	1,024	1,044	1,024	1,031	54,900	1,031
2022-03-23	1,013	1,032	1,011	1,031	33,600	1,031
2022-03-22	1,025	1,026	1,004	1,005	42,900	1,005
2022-03-18	1,013	1,057	1,013	1,035	119,500	1,035
2022-03-17	1,004	1,019	1,004	1,018	40,200	1,018
2022-03-16	994	1,007	994	996	20,700	996
2022-03-15	971	999	964	995	33,400	995
2022-03-14	964	980	960	980	31,500	980
2022-03-11	964	983	961	970	33,500	970
2022-03-10	950	979	950	979	42,100	979
2022-03-09	950	961	922	941	77,500	941
2022-03-08	951	987	950	959	61,400	959
2022-03-07	980	982	959	976	55,300	976
2022-03-04	983	998	972	983	64,200	983
2022-03-03	1,002	1,016	1,000	1,013	43,600	1,013
2022-03-02	983	1,009	983	1,001	44,800	1,001
2022-03-01	1,000	1,011	993	1,009	78,900	1,009
2022-02-28	960	1,004	960	989	66,300	989
2022-02-25	920	966	920	966	70,300	966
2022-02-24	940	946	906	916	60,300	916
2022-02-22	959	962	941	943	31,600	943
2022-02-21	959	959	943	955	47,400	955
2022-02-18	955	973	952	968	30,600	968
2022-02-17	976	982	962	963	42,800	963
2022-02-16	968	990	968	985	23,800	985
2022-02-15	975	992	958	960	45,400	960
2022-02-14	971	977	960	976	33,300	976
2022-02-10	991	1,002	972	1,001	51,700	1,001
2022-02-09	969	997	957	997	38,800	997
2022-02-08	962	966	950	965	36,700	965
2022-02-07	973	986	958	965	33,000	965
2022-02-04	990	1,002	960	988	89,000	988
2022-02-03	1,014	1,074	990	994	575,400	994
2022-02-02	943	984	943	984	47,200	984
2022-02-01	943	967	939	939	49,500	939
2022-01-31	930	958	928	946	75,800	946
2022-01-28	920	940	898	936	73,400	936
2022-01-27	947	951	906	914	98,700	914
2022-01-26	954	965	940	957	33,800	957
2022-01-25	977	981	949	954	66,100	954
2022-01-24	972	984	951	984	71,500	984
2022-01-21	1,013	1,018	954	987	107,100	987
2022-01-20	1,015	1,039	1,012	1,020	88,000	1,020
2022-01-19	1,040	1,053	1,012	1,015	128,400	1,015
2022-01-18	1,052	1,069	1,049	1,051	51,600	1,051
2022-01-17	1,069	1,070	1,052	1,059	40,100	1,059
2022-01-14	1,054	1,066	1,039	1,066	63,000	1,066
2022-01-13	1,075	1,088	1,054	1,068	78,000	1,068
2022-01-12	1,096	1,113	1,070	1,070	113,200	1,070
2022-01-11	1,105	1,125	1,087	1,087	98,900	1,087
2022-01-07	1,100	1,114	1,062	1,081	87,800	1,081
2022-01-06	1,080	1,147	1,076	1,089	182,100	1,089
2022-01-05	1,088	1,096	1,076	1,081	58,600	1,081
2022-01-04	1,095	1,107	1,063	1,099	117,700	1,099

分割・併合履歴： [2013-12-26]1株→100株