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