4572 カルナバイオサイエンス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 71,000 | 79,900 | 68,400 | 77,000 | 951 | 770 |
| 2008-12-29 | 69,500 | 72,000 | 65,200 | 70,000 | 678 | 700 |
| 2008-12-26 | 70,500 | 72,500 | 68,300 | 69,500 | 477 | 695 |
| 2008-12-25 | 72,900 | 79,500 | 68,800 | 71,500 | 2,347 | 715 |
| 2008-12-24 | 65,000 | 73,000 | 63,100 | 73,000 | 2,227 | 730 |
| 2008-12-22 | 68,000 | 68,000 | 68,000 | 68,000 | 127 | 680 |
| 2008-12-19 | 85,000 | 85,000 | 78,000 | 78,000 | 2,051 | 780 |
| 2008-12-18 | 87,000 | 99,000 | 83,000 | 88,000 | 4,956 | 880 |
| 2008-12-17 | 93,000 | 93,000 | 93,000 | 93,000 | 474 | 930 |
| 2008-12-16 | 73,000 | 73,000 | 73,000 | 73,000 | 52 | 730 |
| 2008-12-15 | 63,000 | 63,000 | 63,000 | 63,000 | 29 | 630 |
| 2008-12-12 | 58,000 | 58,000 | 58,000 | 58,000 | 106 | 580 |
| 2008-12-11 | 49,800 | 53,000 | 49,300 | 53,000 | 1,188 | 530 |
| 2008-12-10 | 43,650 | 51,800 | 43,000 | 49,000 | 3,073 | 490 |
| 2008-12-09 | 44,050 | 44,050 | 42,750 | 44,050 | 3,892 | 440.50 |
| 2008-12-08 | 36,050 | 36,050 | 36,050 | 36,050 | 122 | 360.50 |
| 2008-12-05 | 32,050 | 32,050 | 32,050 | 32,050 | 1,115 | 320.50 |
| 2008-12-04 | 29,010 | 29,010 | 29,010 | 29,010 | 67 | 290.10 |
| 2008-12-03 | 25,800 | 27,000 | 25,800 | 26,010 | 132 | 260.10 |
| 2008-12-02 | 26,160 | 27,600 | 25,700 | 25,800 | 156 | 258 |
| 2008-12-01 | 28,200 | 28,600 | 26,700 | 27,360 | 148 | 273.60 |
| 2008-11-28 | 26,650 | 27,900 | 26,600 | 27,900 | 108 | 279 |
| 2008-11-27 | 27,700 | 28,000 | 26,900 | 27,850 | 211 | 278.50 |
| 2008-11-26 | 26,210 | 28,910 | 24,500 | 28,300 | 733 | 283 |
| 2008-11-25 | 29,100 | 29,100 | 25,600 | 25,910 | 169 | 259.10 |
| 2008-11-21 | 23,400 | 27,000 | 23,400 | 27,000 | 428 | 270 |
| 2008-11-20 | 28,000 | 28,600 | 26,400 | 26,400 | 325 | 264 |
| 2008-11-19 | 31,400 | 31,500 | 29,000 | 29,400 | 675 | 294 |
| 2008-11-18 | 31,350 | 31,350 | 29,000 | 31,000 | 1,571 | 310 |
| 2008-11-17 | 25,620 | 28,320 | 25,500 | 28,320 | 244 | 283.20 |
| 2008-11-14 | 25,400 | 25,870 | 25,000 | 25,020 | 160 | 250.20 |
| 2008-11-13 | 25,590 | 25,590 | 24,020 | 24,990 | 219 | 249.90 |
| 2008-11-12 | 26,000 | 27,800 | 25,950 | 26,490 | 363 | 264.90 |
| 2008-11-11 | 25,500 | 26,000 | 24,200 | 25,700 | 296 | 257 |
| 2008-11-10 | 23,970 | 25,040 | 23,970 | 24,900 | 269 | 249 |
| 2008-11-07 | 24,750 | 25,040 | 23,500 | 23,850 | 280 | 238.50 |
| 2008-11-06 | 23,700 | 25,700 | 23,630 | 25,350 | 232 | 253.50 |
| 2008-11-05 | 24,900 | 24,990 | 24,000 | 24,000 | 193 | 240 |
| 2008-11-04 | 24,040 | 24,990 | 23,500 | 24,600 | 346 | 246 |
| 2008-10-31 | 25,070 | 25,370 | 24,000 | 25,240 | 281 | 252.40 |
| 2008-10-30 | 25,050 | 25,370 | 23,800 | 25,370 | 276 | 253.70 |
| 2008-10-29 | 24,510 | 25,590 | 23,000 | 25,000 | 211 | 250 |
| 2008-10-28 | 22,500 | 22,500 | 20,000 | 22,500 | 349 | 225 |
| 2008-10-27 | 26,000 | 26,000 | 22,710 | 22,710 | 234 | 227.10 |
| 2008-10-24 | 29,000 | 29,000 | 25,700 | 25,700 | 346 | 257 |
| 2008-10-23 | 26,920 | 29,070 | 26,920 | 29,000 | 185 | 290 |
| 2008-10-22 | 32,400 | 32,400 | 29,900 | 29,900 | 380 | 299 |
| 2008-10-21 | 31,800 | 32,900 | 30,400 | 32,800 | 575 | 328 |
| 2008-10-20 | 27,000 | 29,900 | 27,000 | 29,900 | 357 | 299 |
| 2008-10-17 | 28,000 | 28,000 | 26,500 | 26,600 | 78 | 266 |
| 2008-10-16 | 25,400 | 28,300 | 25,320 | 25,600 | 222 | 256 |
| 2008-10-15 | 25,200 | 28,300 | 25,200 | 28,300 | 217 | 283 |
| 2008-10-14 | 25,500 | 25,500 | 25,500 | 25,500 | 55 | 255 |
| 2008-10-10 | 21,110 | 22,500 | 21,110 | 22,200 | 143 | 222 |
| 2008-10-09 | 20,810 | 23,810 | 20,700 | 23,810 | 140 | 238.10 |
| 2008-10-08 | 21,000 | 21,500 | 19,500 | 20,500 | 352 | 205 |
| 2008-10-07 | 21,730 | 22,950 | 21,730 | 22,110 | 316 | 221.10 |
| 2008-10-06 | 27,810 | 27,810 | 24,730 | 24,730 | 388 | 247.30 |
| 2008-10-03 | 33,800 | 34,500 | 27,410 | 27,730 | 990 | 277.30 |
| 2008-10-02 | 28,400 | 31,400 | 28,400 | 31,400 | 594 | 314 |
| 2008-10-01 | 28,900 | 29,000 | 27,120 | 28,400 | 341 | 284 |
| 2008-09-30 | 26,900 | 28,800 | 26,020 | 26,500 | 527 | 265 |
| 2008-09-29 | 30,600 | 31,000 | 29,000 | 29,000 | 739 | 290 |
| 2008-09-26 | 37,350 | 37,350 | 33,000 | 33,000 | 647 | 330 |
| 2008-09-25 | 36,900 | 38,000 | 36,000 | 37,000 | 196 | 370 |
| 2008-09-24 | 37,700 | 38,900 | 37,550 | 38,900 | 103 | 389 |
| 2008-09-22 | 40,300 | 40,350 | 38,800 | 38,800 | 287 | 388 |
| 2008-09-19 | 40,000 | 41,350 | 39,300 | 40,300 | 244 | 403 |
| 2008-09-18 | 38,800 | 39,500 | 38,000 | 39,300 | 108 | 393 |
| 2008-09-17 | 39,500 | 41,100 | 39,500 | 40,000 | 199 | 400 |
| 2008-09-16 | 39,600 | 45,100 | 39,600 | 39,800 | 544 | 398 |
| 2008-09-12 | 45,050 | 45,150 | 42,000 | 43,600 | 289 | 436 |
| 2008-09-11 | 46,000 | 46,700 | 45,000 | 45,100 | 102 | 451 |
| 2008-09-10 | 45,050 | 46,950 | 44,200 | 46,000 | 122 | 460 |
| 2008-09-09 | 45,450 | 46,000 | 44,200 | 44,650 | 243 | 446.50 |
| 2008-09-08 | 44,400 | 46,800 | 44,100 | 45,050 | 562 | 450.50 |
| 2008-09-05 | 46,200 | 48,300 | 45,300 | 45,600 | 298 | 456 |
| 2008-09-04 | 53,800 | 53,800 | 50,300 | 50,300 | 284 | 503 |
| 2008-09-03 | 56,300 | 56,500 | 54,000 | 55,300 | 133 | 553 |
| 2008-09-02 | 58,100 | 58,500 | 54,000 | 56,800 | 366 | 568 |
| 2008-09-01 | 53,800 | 58,100 | 51,500 | 55,600 | 334 | 556 |
| 2008-08-29 | 53,400 | 54,300 | 51,400 | 54,300 | 278 | 543 |
| 2008-08-28 | 57,300 | 59,700 | 56,000 | 56,400 | 567 | 564 |
| 2008-08-27 | 52,300 | 56,300 | 51,000 | 56,300 | 728 | 563 |
| 2008-08-26 | 46,100 | 51,300 | 46,100 | 51,300 | 263 | 513 |
| 2008-08-25 | 45,550 | 48,100 | 45,550 | 47,300 | 170 | 473 |
| 2008-08-22 | 45,500 | 46,100 | 44,700 | 45,500 | 94 | 455 |
| 2008-08-21 | 45,800 | 46,500 | 45,000 | 46,500 | 102 | 465 |
| 2008-08-20 | 46,450 | 47,000 | 45,400 | 45,400 | 142 | 454 |
| 2008-08-19 | 46,500 | 46,500 | 45,100 | 46,500 | 120 | 465 |
| 2008-08-18 | 47,900 | 47,900 | 46,450 | 47,000 | 138 | 470 |
| 2008-08-15 | 51,900 | 51,900 | 47,300 | 47,500 | 260 | 475 |
| 2008-08-14 | 44,450 | 50,900 | 44,450 | 50,900 | 361 | 509 |
| 2008-08-13 | 49,100 | 49,500 | 46,000 | 46,850 | 626 | 468.50 |
| 2008-08-12 | 53,000 | 53,400 | 50,000 | 51,000 | 1,283 | 510 |
| 2008-08-11 | 56,500 | 56,500 | 56,500 | 56,500 | 117 | 565 |
| 2008-08-08 | 61,500 | 61,500 | 61,500 | 61,500 | 94 | 615 |
| 2008-08-07 | 66,500 | 66,500 | 66,500 | 66,500 | 63 | 665 |
| 2008-08-06 | 75,200 | 77,000 | 73,600 | 76,500 | 324 | 765 |
| 2008-08-05 | 70,000 | 74,200 | 69,900 | 73,300 | 217 | 733 |
| 2008-08-04 | 69,000 | 71,100 | 68,500 | 71,000 | 250 | 710 |
| 2008-08-01 | 68,500 | 72,000 | 68,400 | 68,900 | 244 | 689 |
| 2008-07-31 | 71,700 | 74,000 | 70,000 | 70,000 | 266 | 700 |
| 2008-07-30 | 74,100 | 76,400 | 72,500 | 73,700 | 174 | 737 |
| 2008-07-29 | 72,100 | 75,500 | 71,300 | 74,000 | 198 | 740 |
| 2008-07-28 | 73,300 | 74,000 | 70,600 | 73,100 | 357 | 731 |
| 2008-07-25 | 72,000 | 77,900 | 70,500 | 72,300 | 1,142 | 723 |
| 2008-07-24 | 73,000 | 73,000 | 73,000 | 73,000 | 343 | 730 |
| 2008-07-23 | 68,000 | 68,000 | 68,000 | 68,000 | 42 | 680 |
| 2008-07-22 | 67,500 | 67,500 | 63,000 | 63,000 | 936 | 630 |
| 2008-07-18 | 73,500 | 74,900 | 65,700 | 68,000 | 815 | 680 |
| 2008-07-17 | 78,600 | 78,600 | 74,000 | 75,500 | 569 | 755 |
| 2008-07-16 | 75,500 | 78,000 | 71,800 | 74,600 | 722 | 746 |
| 2008-07-15 | 84,900 | 84,900 | 74,500 | 74,500 | 1,674 | 745 |
| 2008-07-14 | 90,000 | 93,100 | 84,200 | 84,500 | 1,067 | 845 |
| 2008-07-11 | 80,000 | 91,000 | 79,100 | 91,000 | 960 | 910 |
| 2008-07-10 | 82,500 | 83,900 | 78,800 | 81,000 | 472 | 810 |
| 2008-07-09 | 87,000 | 90,100 | 80,100 | 85,500 | 1,773 | 855 |
| 2008-07-08 | 91,100 | 91,500 | 84,000 | 84,000 | 2,694 | 840 |
| 2008-07-07 | 108,000 | 108,000 | 93,300 | 94,000 | 1,451 | 940 |
| 2008-07-04 | 108,000 | 114,000 | 106,000 | 110,000 | 1,043 | 1,100 |
| 2008-07-03 | 105,000 | 110,000 | 103,000 | 110,000 | 596 | 1,100 |
| 2008-07-02 | 111,000 | 112,000 | 104,000 | 107,000 | 921 | 1,070 |
| 2008-07-01 | 109,000 | 110,000 | 100,000 | 109,000 | 1,468 | 1,090 |
| 2008-06-30 | 112,000 | 116,000 | 104,000 | 109,000 | 1,519 | 1,090 |
| 2008-06-27 | 110,000 | 119,000 | 104,000 | 110,000 | 2,435 | 1,100 |
| 2008-06-26 | 126,000 | 127,000 | 113,000 | 116,000 | 2,008 | 1,160 |
| 2008-06-25 | 128,000 | 149,000 | 117,000 | 122,000 | 11,184 | 1,220 |
| 2008-06-24 | 131,000 | 135,000 | 122,000 | 129,000 | 3,986 | 1,290 |
| 2008-06-23 | 115,000 | 147,000 | 113,000 | 131,000 | 18,435 | 1,310 |
| 2008-06-20 | 95,400 | 111,000 | 92,400 | 111,000 | 12,355 | 1,110 |
| 2008-06-19 | 90,400 | 90,400 | 90,400 | 90,400 | 299 | 904 |
| 2008-06-18 | 80,400 | 80,400 | 80,400 | 80,400 | 286 | 804 |
| 2008-06-17 | 70,400 | 70,400 | 70,400 | 70,400 | 35 | 704 |
| 2008-06-16 | 66,500 | 66,600 | 65,200 | 65,400 | 75 | 654 |
| 2008-06-13 | 65,900 | 69,800 | 65,900 | 66,700 | 76 | 667 |
| 2008-06-12 | 66,900 | 67,000 | 65,400 | 65,700 | 28 | 657 |
| 2008-06-11 | 66,700 | 67,400 | 64,200 | 67,400 | 106 | 674 |
| 2008-06-10 | 68,000 | 68,500 | 66,000 | 66,800 | 100 | 668 |
| 2008-06-09 | 66,900 | 67,600 | 66,100 | 67,600 | 119 | 676 |
| 2008-06-06 | 69,300 | 70,800 | 68,000 | 68,400 | 369 | 684 |
| 2008-06-05 | 75,000 | 77,000 | 68,500 | 69,200 | 406 | 692 |
| 2008-06-04 | 78,000 | 78,000 | 75,800 | 77,000 | 205 | 770 |
| 2008-06-03 | 78,500 | 78,500 | 76,900 | 78,300 | 190 | 783 |
| 2008-06-02 | 78,800 | 78,800 | 76,800 | 76,800 | 107 | 768 |
| 2008-05-30 | 77,800 | 79,000 | 77,000 | 77,500 | 285 | 775 |
| 2008-05-29 | 73,100 | 77,800 | 72,700 | 76,800 | 233 | 768 |
| 2008-05-28 | 77,500 | 77,800 | 73,100 | 73,100 | 122 | 731 |
| 2008-05-27 | 78,400 | 78,500 | 73,200 | 74,500 | 332 | 745 |
| 2008-05-26 | 80,000 | 80,000 | 75,300 | 78,500 | 667 | 785 |
| 2008-05-23 | 70,300 | 72,500 | 70,000 | 71,000 | 369 | 710 |
| 2008-05-22 | 65,500 | 70,800 | 65,000 | 69,500 | 197 | 695 |
| 2008-05-21 | 67,500 | 67,500 | 65,400 | 66,500 | 172 | 665 |
| 2008-05-20 | 67,900 | 68,200 | 67,400 | 67,700 | 88 | 677 |
| 2008-05-19 | 69,300 | 69,300 | 67,900 | 68,200 | 143 | 682 |
| 2008-05-16 | 70,200 | 70,300 | 68,000 | 69,300 | 256 | 693 |
| 2008-05-15 | 71,100 | 71,100 | 69,300 | 70,200 | 149 | 702 |
| 2008-05-14 | 71,200 | 72,000 | 70,200 | 71,000 | 168 | 710 |
| 2008-05-13 | 73,800 | 74,200 | 71,700 | 71,700 | 165 | 717 |
| 2008-05-12 | 72,600 | 73,400 | 71,500 | 73,400 | 115 | 734 |
| 2008-05-09 | 71,500 | 73,200 | 71,500 | 73,000 | 297 | 730 |
| 2008-05-08 | 70,000 | 74,900 | 69,800 | 71,000 | 447 | 710 |
| 2008-05-07 | 70,400 | 70,800 | 69,000 | 69,900 | 211 | 699 |
| 2008-05-02 | 73,500 | 74,000 | 70,500 | 71,000 | 325 | 710 |
| 2008-05-01 | 78,400 | 78,500 | 71,800 | 72,500 | 406 | 725 |
| 2008-04-30 | 75,000 | 78,800 | 74,000 | 77,400 | 303 | 774 |
| 2008-04-28 | 77,500 | 77,500 | 71,300 | 73,000 | 237 | 730 |
| 2008-04-25 | 79,000 | 82,500 | 77,000 | 77,800 | 1,088 | 778 |
| 2008-04-24 | 73,500 | 73,500 | 73,500 | 73,500 | 32 | 735 |
| 2008-04-23 | 67,800 | 72,000 | 67,300 | 68,500 | 394 | 685 |
| 2008-04-22 | 70,000 | 70,000 | 67,000 | 68,300 | 374 | 683 |
| 2008-04-21 | 72,500 | 72,500 | 70,000 | 70,000 | 144 | 700 |
| 2008-04-18 | 70,000 | 70,700 | 69,800 | 70,600 | 288 | 706 |
| 2008-04-17 | 76,000 | 77,200 | 69,100 | 70,000 | 624 | 700 |
| 2008-04-16 | 77,500 | 80,000 | 75,600 | 75,800 | 392 | 758 |
| 2008-04-15 | 80,500 | 81,200 | 76,800 | 77,800 | 463 | 778 |
| 2008-04-14 | 77,000 | 82,600 | 77,000 | 82,500 | 296 | 825 |
| 2008-04-11 | 76,500 | 82,600 | 75,500 | 80,700 | 674 | 807 |
| 2008-04-10 | 83,100 | 83,100 | 78,000 | 78,200 | 591 | 782 |
| 2008-04-09 | 89,500 | 91,000 | 82,500 | 83,200 | 1,725 | 832 |
| 2008-04-08 | 97,000 | 97,000 | 92,500 | 92,500 | 604 | 925 |
| 2008-04-07 | 98,900 | 98,900 | 95,500 | 97,000 | 820 | 970 |
| 2008-04-04 | 101,000 | 103,000 | 98,900 | 99,200 | 1,128 | 992 |
| 2008-04-03 | 106,000 | 107,000 | 100,000 | 100,000 | 2,171 | 1,000 |
| 2008-04-02 | 106,000 | 113,000 | 103,000 | 107,000 | 5,403 | 1,070 |
| 2008-04-01 | 99,000 | 108,000 | 98,500 | 104,000 | 8,932 | 1,040 |
| 2008-03-31 | 97,100 | 102,000 | 96,000 | 97,200 | 2,808 | 972 |
| 2008-03-28 | 98,000 | 103,000 | 95,000 | 96,100 | 3,712 | 961 |
| 2008-03-27 | 93,700 | 104,000 | 93,700 | 100,000 | 4,632 | 1,000 |
| 2008-03-26 | 106,000 | 112,000 | 93,000 | 93,700 | 5,316 | 937 |
| 2008-03-25 | 99,300 | 106,000 | 91,600 | 104,000 | 11,058 | 1,040 |
分割・併合履歴 ： [2013-12-26]1株→100株
