4572 カルナバイオサイエンス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	40,550	40,700	40,200	40,400	115	404
2010-12-29	40,750	41,500	40,600	40,800	72	408
2010-12-28	40,400	41,100	40,000	41,100	80	411
2010-12-27	41,500	41,800	40,500	41,400	149	414
2010-12-24	41,600	41,600	40,400	40,900	95	409
2010-12-22	40,650	42,500	40,050	41,600	292	416
2010-12-21	41,000	41,050	40,300	40,800	89	408
2010-12-20	40,150	41,250	40,000	41,000	226	410
2010-12-17	40,700	41,250	40,300	41,250	191	412.50
2010-12-16	41,900	41,900	40,300	41,000	355	410
2010-12-15	43,500	47,350	41,850	42,200	804	422
2010-12-14	40,500	43,000	40,050	42,300	300	423
2010-12-13	40,800	41,200	40,000	40,700	108	407
2010-12-10	42,000	42,500	40,500	41,000	267	410
2010-12-09	42,850	42,850	41,800	42,400	112	424
2010-12-08	43,500	43,950	42,700	43,400	65	434
2010-12-07	42,300	44,200	42,050	44,200	202	442
2010-12-06	43,500	44,600	43,300	44,350	84	443.50
2010-12-03	44,200	44,900	41,600	44,900	219	449
2010-12-02	44,900	45,000	43,800	45,000	55	450
2010-12-01	44,200	44,650	43,300	44,600	76	446
2010-11-30	44,700	45,000	43,700	44,900	138	449
2010-11-29	42,000	44,000	41,600	44,000	116	440
2010-11-26	44,000	44,000	41,600	41,750	81	417.50
2010-11-25	43,000	43,000	42,100	42,600	29	426
2010-11-24	42,050	43,000	42,000	42,700	32	427
2010-11-22	44,500	44,500	42,050	43,300	91	433
2010-11-19	41,600	44,800	41,500	44,800	135	448
2010-11-18	40,100	42,600	40,100	41,750	182	417.50
2010-11-17	38,800	40,100	38,800	40,100	31	401
2010-11-16	39,950	39,950	39,000	39,750	27	397.50
2010-11-15	40,100	40,100	38,850	40,050	100	400.50
2010-11-12	41,000	41,500	39,000	39,400	147	394
2010-11-11	38,500	40,000	38,500	40,000	130	400
2010-11-10	37,900	38,550	37,600	38,500	43	385
2010-11-09	36,900	37,900	36,500	37,900	53	379
2010-11-08	36,700	37,000	36,000	37,000	33	370
2010-11-05	37,500	37,500	36,500	37,000	40	370
2010-11-04	36,500	37,550	36,400	37,000	47	370
2010-11-02	37,500	37,500	36,200	36,550	35	365.50
2010-11-01	37,000	37,500	36,300	37,300	51	373
2010-10-29	38,050	38,050	37,500	37,500	52	375
2010-10-28	38,100	38,250	37,800	38,250	22	382.50
2010-10-27	38,450	38,500	38,250	38,400	33	384
2010-10-26	39,500	39,500	38,050	38,800	46	388
2010-10-25	38,500	39,500	37,800	38,400	50	384
2010-10-22	38,200	38,500	37,600	38,450	63	384.50
2010-10-21	38,100	38,400	37,600	38,200	29	382
2010-10-20	37,600	39,500	37,600	38,400	41	384
2010-10-19	38,550	38,550	37,650	37,800	49	378
2010-10-18	38,400	38,900	37,550	38,500	74	385
2010-10-15	38,000	38,400	37,500	38,400	134	384
2010-10-14	39,500	39,500	38,150	38,500	60	385
2010-10-13	38,500	39,900	38,350	38,600	66	386
2010-10-12	39,100	39,450	38,100	38,100	95	381
2010-10-08	39,600	39,600	38,100	38,950	224	389.50
2010-10-07	40,000	40,000	39,100	39,700	82	397
2010-10-06	39,200	40,000	39,000	39,500	54	395
2010-10-05	39,950	39,950	38,900	39,000	226	390
2010-10-04	41,400	42,200	40,300	40,450	104	404.50
2010-10-01	41,650	42,450	41,500	42,250	70	422.50
2010-09-30	42,300	42,700	42,200	42,600	74	426
2010-09-29	42,550	43,400	42,200	42,350	96	423.50
2010-09-28	42,200	43,950	42,000	43,850	105	438.50
2010-09-27	45,200	45,200	43,000	44,700	106	447
2010-09-24	45,000	45,000	43,000	44,900	74	449
2010-09-22	45,800	46,500	43,900	45,000	156	450
2010-09-21	44,500	45,900	42,800	45,600	178	456
2010-09-17	41,750	43,800	41,750	43,800	101	438
2010-09-16	41,900	42,650	41,350	41,800	76	418
2010-09-15	41,300	42,000	41,250	41,700	39	417
2010-09-14	41,700	42,000	41,200	41,750	81	417.50
2010-09-13	41,600	42,500	41,250	42,100	87	421
2010-09-10	42,400	43,000	41,800	42,000	79	420
2010-09-09	44,000	46,100	41,700	41,700	452	417
2010-09-08	41,100	43,300	40,600	43,300	153	433
2010-09-07	40,500	42,900	40,300	41,050	175	410.50
2010-09-06	40,100	40,500	40,000	40,400	117	404
2010-09-03	40,500	41,050	40,050	40,050	149	400.50
2010-09-02	40,450	40,600	40,000	40,200	96	402
2010-09-01	40,050	40,700	39,850	40,350	276	403.50
2010-08-31	42,050	42,950	40,200	40,200	213	402
2010-08-30	44,100	44,100	42,700	43,400	87	434
2010-08-27	42,700	44,100	42,400	44,100	49	441
2010-08-26	47,000	47,000	44,000	44,100	108	441
2010-08-25	45,000	49,000	43,000	46,450	481	464.50
2010-08-24	41,500	48,400	41,100	47,200	428	472
2010-08-23	40,800	41,900	40,800	41,400	60	414
2010-08-20	40,500	42,000	40,000	40,800	120	408
2010-08-19	40,000	40,400	39,250	40,400	46	404
2010-08-18	40,000	40,300	39,800	40,150	19	401.50
2010-08-17	39,800	41,450	39,600	40,000	64	400
2010-08-16	40,300	41,550	39,600	40,950	102	409.50
2010-08-13	40,500	41,500	39,750	39,850	51	398.50
2010-08-12	39,000	40,000	38,100	40,000	143	400
2010-08-11	40,000	40,100	39,350	40,000	61	400
2010-08-10	40,000	40,400	39,700	39,750	82	397.50
2010-08-09	41,000	41,000	39,600	39,900	80	399
2010-08-06	40,500	41,400	40,100	41,350	74	413.50
2010-08-05	40,300	41,000	40,300	40,300	98	403
2010-08-04	40,300	41,000	40,150	40,300	66	403
2010-08-03	40,800	41,350	40,500	41,200	98	412
2010-08-02	42,200	42,200	40,700	41,500	117	415
2010-07-30	42,800	43,500	41,100	42,250	152	422.50
2010-07-29	43,700	43,700	42,700	43,400	30	434
2010-07-28	43,700	43,950	42,600	43,800	57	438
2010-07-27	44,500	44,500	43,000	43,500	85	435
2010-07-26	46,200	46,200	44,700	45,000	81	450
2010-07-23	44,500	45,700	43,300	44,950	91	449.50
2010-07-22	47,300	47,300	43,800	44,100	149	441
2010-07-21	50,000	50,000	45,100	48,300	277	483
2010-07-20	46,800	49,200	46,300	48,900	449	489
2010-07-16	46,000	46,700	42,600	45,400	271	454
2010-07-15	53,000	54,400	45,000	45,600	1,223	456
2010-07-14	45,000	51,000	44,000	51,000	1,216	510
2010-07-13	40,100	44,000	40,000	44,000	196	440
2010-07-12	39,250	40,300	39,100	40,300	53	403
2010-07-09	41,500	41,500	39,050	39,950	61	399.50
2010-07-08	40,000	40,500	39,500	40,300	100	403
2010-07-07	40,900	40,900	39,150	39,700	61	397
2010-07-06	40,000	41,000	39,000	40,900	183	409
2010-07-05	40,000	42,500	39,200	40,000	122	400
2010-07-02	38,050	41,000	38,050	40,000	100	400
2010-07-01	37,700	39,500	37,600	38,000	104	380
2010-06-30	39,100	40,000	39,000	39,100	95	391
2010-06-29	41,650	41,650	39,400	41,000	110	410
2010-06-28	43,050	43,050	41,650	41,750	123	417.50
2010-06-25	42,500	42,500	40,100	41,000	80	410
2010-06-24	42,000	42,500	42,000	42,500	14	425
2010-06-23	43,350	43,350	41,800	42,000	75	420
2010-06-22	42,950	43,000	41,600	42,400	28	424
2010-06-21	43,100	43,100	41,500	42,100	84	421
2010-06-18	43,850	43,850	43,100	43,500	139	435
2010-06-17	43,500	44,800	43,100	44,800	56	448
2010-06-16	44,400	44,400	43,300	43,300	34	433
2010-06-15	43,450	43,700	42,800	43,700	35	437
2010-06-14	43,800	44,400	43,100	43,450	40	434.50
2010-06-11	43,900	43,900	42,500	43,450	35	434.50
2010-06-10	42,400	42,500	42,200	42,500	35	425
2010-06-09	43,200	43,200	41,800	42,300	97	423
2010-06-08	41,700	43,300	41,700	43,200	44	432
2010-06-07	42,100	43,000	41,750	41,750	111	417.50
2010-06-04	45,000	45,200	43,200	43,500	81	435
2010-06-03	45,200	45,200	44,000	44,950	39	449.50
2010-06-02	44,700	46,200	43,300	45,400	84	454
2010-06-01	44,300	46,000	43,000	46,000	118	460
2010-05-31	44,200	45,900	44,000	44,000	99	440
2010-05-28	41,900	44,400	41,900	43,500	200	435
2010-05-27	40,100	41,750	39,700	41,650	123	416.50
2010-05-26	39,600	40,950	38,900	40,100	210	401
2010-05-25	40,900	41,200	38,000	38,900	313	389
2010-05-24	38,500	41,000	38,500	40,900	665	409
2010-05-21	43,000	43,500	41,300	42,000	194	420
2010-05-20	46,000	46,600	44,000	45,000	194	450
2010-05-19	46,850	47,300	45,050	47,000	156	470
2010-05-18	49,000	49,800	47,050	49,000	123	490
2010-05-17	49,900	50,000	48,000	49,000	148	490
2010-05-14	50,000	50,900	48,500	50,000	331	500
2010-05-13	51,000	53,000	50,800	53,000	98	530
2010-05-12	52,900	53,300	50,000	50,800	224	508
2010-05-11	56,400	57,000	50,400	51,400	226	514
2010-05-10	53,000	55,500	53,000	55,200	133	552
2010-05-07	54,000	54,000	50,200	53,900	246	539
2010-05-06	57,900	58,000	55,900	55,900	84	559
2010-04-30	57,300	57,900	56,500	57,900	170	579
2010-04-28	58,000	58,200	56,800	57,300	207	573
2010-04-27	58,900	59,300	57,900	59,000	158	590
2010-04-26	58,500	60,300	58,500	58,500	167	585
2010-04-23	60,500	60,500	58,200	58,900	130	589
2010-04-22	58,800	59,900	57,100	59,600	149	596
2010-04-21	59,500	59,500	58,600	59,000	126	590
2010-04-20	60,200	61,000	59,500	60,000	134	600
2010-04-19	60,300	60,700	60,000	60,200	122	602
2010-04-16	61,800	62,000	60,100	60,700	141	607
2010-04-15	60,100	62,000	59,500	61,100	250	611
2010-04-14	60,000	61,400	59,900	60,200	332	602
2010-04-13	60,500	60,600	59,300	60,500	180	605
2010-04-12	61,000	61,500	60,200	60,800	162	608
2010-04-09	60,000	60,500	58,500	59,900	296	599
2010-04-08	59,700	60,900	59,200	60,000	159	600
2010-04-07	58,700	62,000	58,700	61,100	288	611
2010-04-06	63,000	63,100	59,100	60,100	448	601
2010-04-05	66,900	67,500	62,100	63,200	1,112	632
2010-04-02	66,500	66,500	61,000	63,900	1,145	639
2010-04-01	58,000	65,900	54,900	62,900	1,982	629
2010-03-31	52,000	62,500	52,000	56,500	2,240	565
2010-03-30	50,000	52,500	49,600	52,500	168	525
2010-03-29	49,300	50,100	49,300	50,000	72	500
2010-03-26	51,000	51,000	49,250	49,500	137	495
2010-03-25	50,000	50,100	49,300	49,800	92	498
2010-03-24	49,800	50,500	49,500	50,100	122	501
2010-03-23	50,300	50,800	49,900	50,000	130	500
2010-03-19	50,500	51,100	50,200	50,500	89	505
2010-03-18	50,500	50,700	50,100	50,600	64	506
2010-03-17	50,700	51,800	50,500	50,600	38	506
2010-03-16	51,100	52,000	50,800	51,700	85	517
2010-03-15	52,800	53,200	49,650	51,000	207	510
2010-03-12	50,700	52,600	50,000	52,600	204	526
2010-03-11	49,050	50,600	49,050	50,600	124	506
2010-03-10	49,900	50,000	49,150	49,500	91	495
2010-03-09	48,700	50,300	48,500	49,500	63	495
2010-03-08	48,000	50,000	48,000	49,400	114	494
2010-03-05	49,900	49,900	48,900	49,300	78	493
2010-03-04	50,400	50,400	49,500	50,000	46	500
2010-03-03	51,400	51,500	49,600	51,200	97	512
2010-03-02	51,200	52,000	48,550	51,000	225	510
2010-03-01	50,000	52,300	49,600	52,200	261	522
2010-02-26	49,800	52,300	48,000	50,200	310	502
2010-02-25	46,500	47,650	46,450	47,400	128	474
2010-02-24	47,550	49,000	47,500	47,900	93	479
2010-02-23	48,500	48,700	47,500	48,250	67	482.50
2010-02-22	47,850	50,600	47,500	49,200	131	492
2010-02-19	48,500	50,700	48,500	50,200	192	502
2010-02-18	47,500	48,300	47,100	48,100	93	481
2010-02-17	47,700	48,300	47,500	48,200	126	482
2010-02-16	49,050	49,600	47,500	47,500	226	475
2010-02-15	48,400	51,000	47,500	49,750	125	497.50
2010-02-12	47,400	49,950	46,700	49,950	93	499.50
2010-02-10	45,800	47,250	45,500	47,200	86	472
2010-02-09	47,000	47,350	45,600	45,600	149	456
2010-02-08	48,500	48,700	47,100	47,500	129	475
2010-02-05	48,750	49,150	48,200	48,950	91	489.50
2010-02-04	48,600	49,800	48,400	49,600	105	496
2010-02-03	50,600	51,300	49,050	49,100	249	491
2010-02-02	50,900	51,200	50,500	50,900	113	509
2010-02-01	50,900	51,400	50,600	50,900	125	509
2010-01-29	51,800	52,900	51,000	51,300	139	513
2010-01-28	52,100	52,700	52,000	52,000	90	520
2010-01-27	52,800	53,100	51,800	53,000	232	530
2010-01-26	55,500	55,500	53,200	54,300	104	543
2010-01-25	53,000	53,600	52,200	53,600	103	536
2010-01-22	53,000	53,900	52,000	53,600	125	536
2010-01-21	52,000	54,400	52,000	54,000	115	540
2010-01-20	55,500	56,000	52,600	53,200	210	532
2010-01-19	51,800	55,500	51,800	54,400	227	544
2010-01-18	52,000	52,900	51,000	51,600	163	516
2010-01-15	51,600	52,300	51,500	51,600	140	516
2010-01-14	52,000	52,100	51,500	52,100	56	521
2010-01-13	51,400	52,200	51,400	52,100	70	521
2010-01-12	52,700	53,100	51,900	52,700	73	527
2010-01-08	51,900	52,600	51,500	52,600	111	526
2010-01-07	52,600	53,600	52,100	52,600	99	526
2010-01-06	52,500	53,300	52,000	53,300	122	533
2010-01-05	53,000	54,300	52,600	53,100	96	531
2010-01-04	54,000	55,500	53,000	53,100	127	531

分割・併合履歴： [2013-12-26]1株→100株