4572 カルナバイオサイエンス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	34,750	34,750	29,750	29,950	5,931	299.50
2011-12-29	34,750	34,750	34,700	34,750	1,712	347.50
2011-12-28	27,200	29,750	27,200	29,750	3,821	297.50
2011-12-27	24,400	24,750	23,300	24,750	99	247.50
2011-12-26	25,000	25,000	24,310	24,660	148	246.60
2011-12-22	25,300	25,700	25,210	25,700	88	257
2011-12-21	25,500	25,990	25,340	25,350	51	253.50
2011-12-20	25,500	26,100	25,340	26,090	49	260.90
2011-12-19	26,500	26,700	25,400	26,400	43	264
2011-12-16	26,950	26,960	25,300	26,480	137	264.80
2011-12-15	27,000	27,000	25,000	27,000	88	270
2011-12-14	26,700	27,300	26,400	27,300	37	273
2011-12-13	27,350	27,350	26,500	27,100	64	271
2011-12-12	26,300	27,500	26,300	27,490	34	274.90
2011-12-09	25,670	26,000	25,610	26,000	12	260
2011-12-08	25,610	26,200	25,510	25,990	21	259.90
2011-12-07	25,790	26,000	25,610	26,000	49	260
2011-12-06	26,900	26,900	26,000	26,000	56	260
2011-12-05	25,300	26,900	25,200	26,900	98	269
2011-12-02	25,010	25,300	25,000	25,300	87	253
2011-12-01	25,100	26,000	25,000	25,050	104	250.50
2011-11-30	24,960	25,400	24,800	25,000	58	250
2011-11-29	25,100	25,880	24,820	25,100	83	251
2011-11-28	26,000	26,000	25,100	25,580	114	255.80
2011-11-25	24,110	25,200	24,110	25,000	31	250
2011-11-24	24,830	25,100	24,000	24,500	79	245
2011-11-22	25,150	25,490	25,000	25,300	103	253
2011-11-21	26,300	26,300	25,200	25,800	76	258
2011-11-18	25,630	26,400	25,300	26,400	51	264
2011-11-17	25,800	26,650	25,790	26,100	36	261
2011-11-16	26,150	27,500	25,800	26,290	121	262.90
2011-11-15	26,200	27,000	26,000	26,570	108	265.70
2011-11-14	30,400	30,400	26,600	26,600	909	266
2011-11-11	25,030	25,900	25,000	25,400	25	254
2011-11-10	25,500	25,700	24,800	25,700	60	257
2011-11-09	26,400	26,900	26,000	26,490	66	264.90
2011-11-08	27,290	27,750	25,700	26,400	58	264
2011-11-07	27,300	27,500	26,800	27,290	103	272.90
2011-11-04	28,000	28,000	27,600	27,900	41	279
2011-11-02	28,200	28,300	27,700	28,100	83	281
2011-11-01	28,250	28,700	28,100	28,430	54	284.30
2011-10-31	28,200	28,690	28,010	28,500	29	285
2011-10-28	28,100	28,920	28,010	28,250	76	282.50
2011-10-27	29,000	29,000	27,600	28,790	99	287.90
2011-10-26	29,530	29,530	28,530	29,000	45	290
2011-10-25	28,420	29,190	28,420	29,030	32	290.30
2011-10-24	28,800	28,800	28,240	28,790	52	287.90
2011-10-21	29,100	29,100	28,590	28,700	28	287
2011-10-20	29,100	29,800	28,110	28,800	71	288
2011-10-19	28,860	30,000	28,860	29,900	52	299
2011-10-18	29,480	29,480	28,800	29,390	84	293.90
2011-10-17	29,300	29,800	29,060	29,300	32	293
2011-10-14	29,260	30,000	29,260	30,000	63	300
2011-10-13	29,500	30,000	29,420	29,970	34	299.70
2011-10-12	29,900	30,000	29,210	29,210	55	292.10
2011-10-11	30,000	30,000	29,150	29,800	30	298
2011-10-07	29,900	29,900	29,000	29,850	33	298.50
2011-10-06	29,020	29,900	29,020	29,880	29	298.80
2011-10-05	29,010	29,500	28,900	29,300	40	293
2011-10-04	28,700	29,600	28,700	29,450	69	294.50
2011-10-03	30,000	31,650	30,000	30,200	84	302
2011-09-30	31,100	31,100	29,810	30,900	53	309
2011-09-29	28,100	30,600	28,100	30,600	66	306
2011-09-28	28,310	29,200	28,110	29,100	35	291
2011-09-27	28,200	28,400	27,600	28,200	134	282
2011-09-26	31,100	31,100	27,200	27,200	139	272
2011-09-22	29,200	29,930	29,000	29,930	78	299.30
2011-09-21	31,000	31,300	30,250	30,250	56	302.50
2011-09-20	30,200	30,900	30,100	30,900	44	309
2011-09-16	30,600	31,200	30,200	31,200	53	312
2011-09-15	30,000	31,500	30,000	30,150	81	301.50
2011-09-14	30,400	31,150	30,200	30,700	54	307
2011-09-13	30,100	31,150	30,100	31,100	37	311
2011-09-12	29,830	30,650	29,800	30,450	35	304.50
2011-09-09	30,200	31,000	30,200	30,250	45	302.50
2011-09-08	31,300	31,350	30,350	31,000	36	310
2011-09-07	30,000	31,400	30,000	31,000	36	310
2011-09-06	30,150	30,300	30,100	30,300	8	303
2011-09-05	31,000	31,000	30,000	30,850	80	308.50
2011-09-02	31,900	32,000	31,050	31,900	29	319
2011-09-01	31,600	31,800	31,100	31,650	34	316.50
2011-08-31	31,300	31,700	31,100	31,600	44	316
2011-08-30	32,000	32,100	31,200	32,100	20	321
2011-08-29	31,000	32,000	30,400	32,000	63	320
2011-08-26	30,300	33,000	30,300	31,000	322	310
2011-08-25	28,520	28,900	28,220	28,850	22	288.50
2011-08-24	29,250	29,250	28,300	28,770	56	287.70
2011-08-23	30,100	30,100	28,900	29,200	18	292
2011-08-22	29,020	29,800	28,800	29,100	119	291
2011-08-19	30,000	30,150	29,520	29,700	85	297
2011-08-18	30,800	30,800	30,000	30,450	76	304.50
2011-08-17	30,500	31,000	30,500	30,950	28	309.50
2011-08-16	30,500	31,200	30,400	30,700	66	307
2011-08-15	30,150	31,500	30,150	31,450	47	314.50
2011-08-12	30,000	30,300	29,650	29,800	86	298
2011-08-11	28,800	30,450	28,700	30,400	269	304
2011-08-10	30,500	31,550	30,300	31,200	128	312
2011-08-09	26,000	30,500	25,810	30,500	291	305
2011-08-08	31,500	31,500	30,100	30,500	191	305
2011-08-05	32,000	32,800	31,050	31,950	169	319.50
2011-08-04	33,000	34,700	33,000	34,000	38	340
2011-08-03	33,650	33,800	33,000	33,200	63	332
2011-08-02	33,200	35,000	33,200	33,950	38	339.50
2011-08-01	32,800	34,500	32,100	34,000	90	340
2011-07-29	34,600	34,650	31,900	33,400	251	334
2011-07-28	35,500	35,500	34,800	34,800	113	348
2011-07-27	36,200	36,900	35,150	36,200	76	362
2011-07-26	37,500	37,500	36,100	37,000	72	370
2011-07-25	36,150	37,500	35,400	36,500	83	365
2011-07-22	37,000	37,000	35,350	36,150	117	361.50
2011-07-21	37,500	37,500	36,850	37,200	59	372
2011-07-20	35,800	37,050	35,800	36,850	90	368.50
2011-07-19	36,200	36,200	35,550	35,800	58	358
2011-07-15	35,100	36,300	35,050	36,200	143	362
2011-07-14	37,300	37,350	35,300	35,400	203	354
2011-07-13	37,600	37,700	37,000	37,300	139	373
2011-07-12	38,000	38,000	37,250	37,650	152	376.50
2011-07-11	38,000	38,300	38,000	38,200	52	382
2011-07-08	38,700	38,700	38,100	38,100	86	381
2011-07-07	38,300	38,650	38,150	38,650	119	386.50
2011-07-06	38,000	38,300	37,750	38,200	103	382
2011-07-05	38,000	38,650	37,500	38,150	277	381.50
2011-07-04	38,000	38,550	37,900	38,450	221	384.50
2011-07-01	39,700	39,700	38,500	38,900	115	389
2011-06-30	40,000	40,400	39,200	39,400	124	394
2011-06-29	39,900	40,450	39,600	40,300	54	403
2011-06-28	39,750	40,200	39,100	39,900	107	399
2011-06-27	40,800	41,100	39,100	39,800	321	398
2011-06-24	41,100	41,700	40,850	41,500	130	415
2011-06-23	42,050	42,050	41,200	41,700	148	417
2011-06-22	41,800	42,750	41,650	42,350	70	423.50
2011-06-21	42,000	42,350	41,600	41,800	140	418
2011-06-20	41,600	43,600	41,550	41,600	301	416
2011-06-17	42,300	43,000	41,550	41,900	306	419
2011-06-16	42,000	43,200	41,850	43,000	218	430
2011-06-15	42,000	42,750	41,550	42,750	287	427.50
2011-06-14	42,350	43,600	41,900	42,200	395	422
2011-06-13	43,000	46,550	41,500	43,000	1,067	430
2011-06-10	43,100	43,100	41,500	42,000	548	420
2011-06-09	44,100	44,200	43,200	43,250	397	432.50
2011-06-08	45,150	45,150	43,050	44,000	941	440
2011-06-07	46,150	46,300	44,250	45,150	725	451.50
2011-06-06	44,700	47,950	44,100	44,850	1,747	448.50
2011-06-03	43,950	51,000	42,850	44,000	6,216	440
2011-06-02	43,300	44,500	42,750	43,950	635	439.50
2011-06-01	45,350	45,350	43,700	44,700	1,079	447
2011-05-31	45,500	46,500	44,200	45,350	2,718	453.50
2011-05-30	50,800	54,200	47,500	48,100	10,172	481
2011-05-27	44,700	48,000	41,300	47,200	4,622	472
2011-05-26	44,000	49,000	42,050	44,000	6,087	440
2011-05-25	46,050	46,250	40,350	42,000	1,651	420
2011-05-24	47,600	51,900	44,550	46,250	4,119	462.50
2011-05-23	49,000	49,000	49,000	49,000	1,068	490
2011-05-20	34,500	42,000	34,000	42,000	162	420
2011-05-19	34,800	35,000	34,550	35,000	50	350
2011-05-18	33,500	35,500	33,500	35,500	34	355
2011-05-17	34,100	35,000	33,200	34,850	55	348.50
2011-05-16	35,600	35,800	34,500	34,700	78	347
2011-05-13	38,000	38,000	36,050	37,000	98	370
2011-05-12	38,000	38,000	36,800	37,850	74	378.50
2011-05-11	36,600	38,100	36,500	36,950	55	369.50
2011-05-10	37,800	37,800	35,800	36,900	74	369
2011-05-09	38,900	38,900	36,850	37,700	55	377
2011-05-06	36,500	37,800	36,150	37,250	67	372.50
2011-05-02	36,000	37,600	36,000	37,200	195	372
2011-04-28	37,000	37,200	36,000	36,050	429	360.50
2011-04-27	36,550	39,550	34,750	35,500	1,509	355
2011-04-26	32,000	34,750	31,400	33,050	516	330.50
2011-04-25	31,000	31,400	29,720	29,750	97	297.50
2011-04-22	28,750	30,900	28,750	30,500	98	305
2011-04-21	29,190	29,190	28,420	28,700	38	287
2011-04-20	28,310	29,000	28,300	28,360	58	283.60
2011-04-19	28,750	28,750	28,010	28,350	39	283.50
2011-04-18	28,300	28,800	28,210	28,750	67	287.50
2011-04-15	28,350	28,800	28,150	28,190	85	281.90
2011-04-14	28,050	28,400	27,970	28,330	106	283.30
2011-04-13	29,050	29,100	27,910	28,000	348	280
2011-04-12	29,600	29,950	29,000	29,500	109	295
2011-04-11	29,300	30,000	29,300	30,000	79	300
2011-04-08	30,000	30,300	29,150	29,990	73	299.90
2011-04-07	30,400	30,550	29,900	30,000	110	300
2011-04-06	30,700	30,900	30,500	30,500	87	305
2011-04-05	31,000	31,250	30,500	30,500	59	305
2011-04-04	31,900	31,900	30,500	31,250	75	312.50
2011-04-01	31,000	31,950	30,800	31,500	67	315
2011-03-31	31,200	31,800	31,000	31,150	69	311.50
2011-03-30	30,700	32,400	30,200	32,000	87	320
2011-03-29	31,000	31,000	29,900	31,000	120	310
2011-03-28	32,000	32,000	30,200	31,450	91	314.50
2011-03-25	32,300	32,450	30,050	32,000	167	320
2011-03-24	32,150	32,300	31,650	32,300	76	323
2011-03-23	33,000	33,900	32,050	32,050	138	320.50
2011-03-22	31,800	33,900	29,900	33,900	650	339
2011-03-18	25,900	29,200	25,900	28,900	277	289
2011-03-17	22,000	26,100	21,700	25,100	873	251
2011-03-16	21,700	26,500	21,700	25,500	1,223	255
2011-03-15	24,200	24,200	24,200	24,200	137	242
2011-03-14	31,200	32,000	31,200	31,200	336	312
2011-03-11	38,050	38,500	38,000	38,200	47	382
2011-03-10	38,700	39,150	38,000	38,300	112	383
2011-03-09	38,300	39,150	38,050	38,750	52	387.50
2011-03-08	38,100	38,500	38,050	38,100	50	381
2011-03-07	39,300	39,300	38,200	38,600	121	386
2011-03-04	38,200	39,400	38,100	39,000	207	390
2011-03-03	38,300	38,800	38,100	38,500	136	385
2011-03-02	38,700	38,800	38,050	38,100	104	381
2011-03-01	39,000	39,000	38,800	38,900	152	389
2011-02-28	40,000	40,000	38,900	39,450	183	394.50
2011-02-25	38,400	39,350	38,200	39,300	136	393
2011-02-24	37,800	39,000	37,600	39,000	173	390
2011-02-23	37,500	38,450	37,500	38,450	104	384.50
2011-02-22	37,600	37,950	37,500	37,950	122	379.50
2011-02-21	37,500	38,050	37,500	38,050	117	380.50
2011-02-18	38,200	38,350	37,800	38,250	149	382.50
2011-02-17	39,000	39,000	38,000	38,650	344	386.50
2011-02-16	38,800	39,200	38,300	38,700	116	387
2011-02-15	38,600	39,900	37,900	39,500	170	395
2011-02-14	40,200	40,200	38,550	39,000	160	390
2011-02-10	39,600	40,250	39,350	40,000	80	400
2011-02-09	40,500	40,500	39,000	39,600	83	396
2011-02-08	40,200	40,300	39,400	40,300	23	403
2011-02-07	38,700	40,200	38,650	40,000	170	400
2011-02-04	38,400	38,600	38,100	38,200	69	382
2011-02-03	38,200	38,850	38,200	38,800	89	388
2011-02-02	38,000	39,050	37,550	38,900	197	389
2011-02-01	39,200	39,600	38,900	39,250	80	392.50
2011-01-31	39,400	39,500	39,000	39,000	66	390
2011-01-28	39,800	39,800	38,800	39,550	63	395.50
2011-01-27	40,400	40,400	39,200	39,700	82	397
2011-01-26	40,400	40,700	39,500	40,700	140	407
2011-01-25	39,300	39,850	38,100	39,850	154	398.50
2011-01-24	39,000	39,550	37,000	39,000	387	390
2011-01-21	41,600	42,200	40,000	40,100	549	401
2011-01-20	42,400	42,600	41,250	41,350	256	413.50
2011-01-19	42,600	43,000	42,100	43,000	304	430
2011-01-18	44,150	44,250	42,800	42,850	617	428.50
2011-01-17	43,800	44,300	42,700	43,950	383	439.50
2011-01-14	43,000	43,950	42,600	42,850	365	428.50
2011-01-13	42,300	42,600	41,950	42,600	226	426
2011-01-12	43,100	43,100	42,100	42,300	267	423
2011-01-11	43,000	43,600	41,800	43,100	404	431
2011-01-07	43,250	43,950	41,700	43,000	933	430
2011-01-06	41,150	48,200	41,150	44,500	3,034	445
2011-01-05	41,100	41,450	40,550	41,200	125	412
2011-01-04	40,500	42,200	40,500	41,400	176	414

分割・併合履歴： [2013-12-26]1株→100株