4572 カルナバイオサイエンス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	22,500	22,800	22,300	22,800	232	228
2012-12-27	22,900	22,900	22,300	22,730	236	227.30
2012-12-26	22,800	22,800	22,230	22,640	372	226.40
2012-12-25	22,800	23,190	22,510	22,840	537	228.40
2012-12-21	24,010	24,150	23,250	23,350	323	233.50
2012-12-20	24,000	24,740	24,000	24,010	374	240.10
2012-12-19	24,440	24,470	23,700	24,000	338	240
2012-12-18	24,890	24,950	24,400	24,400	213	244
2012-12-17	24,690	25,200	24,420	24,590	284	245.90
2012-12-14	24,530	24,670	24,180	24,400	150	244
2012-12-13	24,290	24,720	23,910	24,530	181	245.30
2012-12-12	24,310	24,400	23,750	24,100	505	241
2012-12-11	25,560	25,690	24,510	24,900	530	249
2012-12-10	26,280	26,490	25,740	25,960	154	259.60
2012-12-07	25,670	26,240	25,640	26,240	160	262.40
2012-12-06	25,500	26,510	25,500	26,400	270	264
2012-12-05	26,020	26,220	25,550	26,200	404	262
2012-12-04	26,330	26,800	26,130	26,260	391	262.60
2012-12-03	27,400	27,400	26,220	26,830	394	268.30
2012-11-30	27,110	27,430	26,500	27,400	259	274
2012-11-29	26,700	27,330	26,300	27,300	284	273
2012-11-28	26,500	26,950	26,360	26,700	232	267
2012-11-27	26,350	26,900	26,200	26,900	401	269
2012-11-26	27,000	27,000	26,110	26,120	569	261.20
2012-11-22	27,880	27,880	26,820	27,440	612	274.40
2012-11-21	28,290	28,290	27,060	27,890	544	278.90
2012-11-20	28,750	28,990	28,000	28,290	861	282.90
2012-11-19	29,990	33,700	28,930	29,010	2,279	290.10
2012-11-16	27,670	29,030	26,900	29,030	1,078	290.30
2012-11-15	26,290	27,290	26,140	27,290	856	272.90
2012-11-14	27,160	27,500	26,100	26,520	1,413	265.20
2012-11-13	28,600	33,600	27,900	28,000	8,621	280
2012-11-12	25,810	30,500	25,660	28,600	2,757	286
2012-11-09	24,800	25,700	24,700	25,590	346	255.90
2012-11-08	25,000	25,300	24,500	25,110	493	251.10
2012-11-07	25,500	25,880	25,240	25,290	410	252.90
2012-11-06	25,470	25,980	25,020	25,800	694	258
2012-11-05	24,800	26,470	24,680	25,670	1,040	256.70
2012-11-02	24,150	24,900	24,000	24,680	380	246.80
2012-11-01	24,190	24,190	23,620	24,140	133	241.40
2012-10-31	24,000	24,250	23,000	24,200	263	242
2012-10-30	24,200	24,290	24,020	24,020	200	240.20
2012-10-29	24,210	24,300	24,040	24,280	123	242.80
2012-10-26	24,330	24,350	24,120	24,200	149	242
2012-10-25	24,160	24,440	24,100	24,120	274	241.20
2012-10-24	24,300	24,750	24,140	24,150	242	241.50
2012-10-23	25,000	25,400	24,550	24,800	206	248
2012-10-22	24,500	24,750	24,130	24,750	252	247.50
2012-10-19	25,120	25,250	24,010	24,100	606	241
2012-10-18	25,110	25,550	24,700	25,250	587	252.50
2012-10-17	26,160	27,090	24,660	25,720	1,384	257.20
2012-10-16	24,610	26,200	24,250	25,660	1,501	256.60
2012-10-15	24,500	25,200	23,500	24,960	893	249.60
2012-10-12	23,290	25,930	22,930	24,290	2,440	242.90
2012-10-11	22,320	22,990	21,990	22,920	932	229.20
2012-10-10	22,820	25,430	22,300	22,310	2,094	223.10
2012-10-09	24,310	25,000	22,910	23,200	3,729	232
2012-10-05	25,310	25,310	25,310	25,310	4,735	253.10
2012-10-04	20,950	20,950	20,310	20,310	31	203.10
2012-10-03	20,520	20,770	20,190	20,470	124	204.70
2012-10-02	20,700	20,790	20,520	20,520	100	205.20
2012-10-01	20,840	20,840	20,530	20,700	50	207
2012-09-28	20,880	21,000	20,540	20,800	56	208
2012-09-27	20,810	20,880	20,530	20,880	131	208.80
2012-09-26	21,400	21,550	20,720	20,810	306	208.10
2012-09-25	20,840	23,000	20,700	21,040	703	210.40
2012-09-24	20,560	20,920	20,560	20,840	90	208.40
2012-09-21	20,700	21,000	20,410	20,530	95	205.30
2012-09-20	20,220	21,500	20,220	20,700	154	207
2012-09-19	20,140	20,470	20,100	20,190	170	201.90
2012-09-18	21,000	21,000	20,070	20,070	114	200.70
2012-09-14	21,300	21,380	20,760	21,000	101	210
2012-09-13	21,000	21,300	20,900	21,000	78	210
2012-09-12	20,560	21,050	20,530	20,800	77	208
2012-09-11	19,970	21,000	19,950	20,800	106	208
2012-09-10	20,380	20,380	20,020	20,180	91	201.80
2012-09-07	20,310	20,490	19,950	20,020	385	200.20
2012-09-06	20,480	20,650	20,320	20,320	35	203.20
2012-09-05	20,430	20,600	20,300	20,480	73	204.80
2012-09-04	20,450	20,990	20,310	20,420	100	204.20
2012-09-03	21,300	21,400	20,260	20,500	221	205
2012-08-31	21,350	21,700	21,310	21,320	62	213.20
2012-08-30	21,560	21,770	21,470	21,700	47	217
2012-08-29	21,510	21,940	21,510	21,860	33	218.60
2012-08-28	21,920	22,000	21,300	21,380	135	213.80
2012-08-27	22,500	22,500	21,710	21,920	107	219.20
2012-08-24	21,500	21,890	21,490	21,630	59	216.30
2012-08-23	21,600	21,770	21,480	21,610	50	216.10
2012-08-22	21,870	22,090	21,530	21,900	29	219
2012-08-21	21,620	22,070	21,250	22,070	143	220.70
2012-08-20	22,000	22,290	21,430	21,840	84	218.40
2012-08-17	22,500	22,500	21,870	22,220	90	222.20
2012-08-16	21,700	22,600	21,550	22,600	106	226
2012-08-15	21,690	22,000	21,110	22,000	63	220
2012-08-14	21,800	21,950	21,510	21,700	34	217
2012-08-13	22,500	22,500	21,000	21,800	138	218
2012-08-10	22,640	22,790	22,500	22,520	63	225.20
2012-08-09	22,800	23,300	22,620	22,640	107	226.40
2012-08-08	23,150	23,990	23,150	23,800	50	238
2012-08-07	22,890	24,200	22,420	23,880	149	238.80
2012-08-06	22,850	23,000	22,400	22,890	131	228.90
2012-08-03	23,600	23,600	22,800	22,880	170	228.80
2012-08-02	23,500	23,700	23,100	23,670	112	236.70
2012-08-01	23,690	23,690	22,620	23,000	75	230
2012-07-31	22,200	24,900	22,170	23,690	286	236.90
2012-07-30	22,400	22,800	21,550	21,710	177	217.10
2012-07-27	23,490	23,490	22,700	22,720	24	227.20
2012-07-26	23,490	23,490	22,200	23,490	152	234.90
2012-07-25	23,000	23,000	22,110	22,770	71	227.70
2012-07-24	23,150	23,200	22,800	23,200	38	232
2012-07-23	22,610	23,150	21,910	23,150	200	231.50
2012-07-20	23,280	25,170	22,900	23,350	473	233.50
2012-07-19	22,450	23,000	22,450	22,900	70	229
2012-07-18	23,260	23,400	22,400	22,890	212	228.90
2012-07-17	23,300	23,590	22,830	23,260	156	232.60
2012-07-13	23,030	23,640	23,010	23,250	118	232.50
2012-07-12	23,500	24,010	23,500	23,510	82	235.10
2012-07-11	23,510	23,790	23,380	23,740	153	237.40
2012-07-10	24,080	24,400	23,520	23,900	270	239
2012-07-09	24,490	24,550	23,820	24,420	98	244.20
2012-07-06	24,020	24,500	23,840	24,500	149	245
2012-07-05	24,120	24,500	23,810	24,250	241	242.50
2012-07-04	25,000	25,100	24,200	24,850	194	248.50
2012-07-03	24,900	26,900	24,180	24,370	778	243.70
2012-07-02	24,600	24,890	23,510	24,000	191	240
2012-06-29	24,480	24,480	23,660	24,450	99	244.50
2012-06-28	23,150	24,800	23,150	24,480	96	244.80
2012-06-27	23,990	24,000	23,310	23,740	63	237.40
2012-06-26	23,900	23,900	23,200	23,900	164	239
2012-06-25	23,400	23,750	23,200	23,750	72	237.50
2012-06-22	22,680	23,500	22,680	23,500	31	235
2012-06-21	23,600	23,770	22,600	23,180	159	231.80
2012-06-20	23,100	23,650	23,010	23,100	112	231
2012-06-19	23,900	23,900	22,970	22,970	63	229.70
2012-06-18	23,200	23,500	22,540	23,500	165	235
2012-06-15	22,310	22,970	22,220	22,970	113	229.70
2012-06-14	22,300	22,980	22,130	22,980	57	229.80
2012-06-13	22,500	23,450	22,200	22,240	245	222.40
2012-06-12	22,100	22,650	21,850	22,200	45	222
2012-06-11	21,600	22,500	21,600	22,190	105	221.90
2012-06-08	21,600	22,490	21,600	21,990	32	219.90
2012-06-07	22,500	22,800	21,300	22,000	125	220
2012-06-06	21,800	22,240	21,010	22,230	47	222.30
2012-06-05	20,300	21,500	20,300	21,500	56	215
2012-06-04	20,400	21,590	20,000	21,590	160	215.90
2012-06-01	21,600	22,000	21,550	21,600	82	216
2012-05-31	22,000	22,340	21,690	22,340	42	223.40
2012-05-30	22,790	22,790	21,860	22,490	47	224.90
2012-05-29	21,400	22,100	21,400	21,830	91	218.30
2012-05-28	22,780	23,000	21,750	21,800	268	218
2012-05-25	21,030	21,800	21,030	21,800	66	218
2012-05-24	21,700	21,700	21,100	21,290	94	212.90
2012-05-23	21,800	22,280	21,550	21,560	107	215.60
2012-05-22	21,620	22,370	21,110	21,780	147	217.80
2012-05-21	22,390	24,500	21,420	21,470	1,119	214.70
2012-05-18	20,700	21,000	20,700	20,890	49	208.90
2012-05-17	20,700	21,550	20,500	21,550	157	215.50
2012-05-16	21,000	21,500	20,730	20,970	94	209.70
2012-05-15	22,120	22,200	19,830	20,700	388	207
2012-05-14	22,650	23,200	22,310	22,760	282	227.60
2012-05-11	24,500	24,600	24,150	24,150	80	241.50
2012-05-10	24,030	24,500	24,030	24,500	58	245
2012-05-09	24,250	24,600	24,110	24,300	94	243
2012-05-08	24,710	25,190	24,110	24,690	138	246.90
2012-05-07	25,100	25,600	24,700	24,900	140	249
2012-05-02	25,100	26,200	25,050	25,100	164	251
2012-05-01	25,330	25,700	25,020	25,020	158	250.20
2012-04-27	26,210	26,480	25,360	25,360	353	253.60
2012-04-26	26,990	29,600	26,250	26,250	1,210	262.50
2012-04-25	26,280	26,540	26,210	26,500	110	265
2012-04-24	26,150	26,480	26,020	26,400	68	264
2012-04-23	26,000	26,500	25,900	26,280	136	262.80
2012-04-20	26,020	26,560	25,910	26,150	121	261.50
2012-04-19	25,800	26,000	25,700	26,000	82	260
2012-04-18	25,870	26,030	25,650	25,800	40	258
2012-04-17	25,900	26,000	25,710	25,880	22	258.80
2012-04-16	25,900	26,000	25,700	25,800	49	258
2012-04-13	25,920	26,030	25,610	25,880	70	258.80
2012-04-12	25,960	26,000	25,700	26,000	54	260
2012-04-11	25,700	26,000	25,400	25,970	77	259.70
2012-04-10	25,800	26,160	25,630	25,980	94	259.80
2012-04-09	26,330	26,350	25,860	26,000	55	260
2012-04-06	26,020	26,540	26,020	26,330	60	263.30
2012-04-05	26,100	26,350	25,800	26,350	103	263.50
2012-04-04	26,040	26,250	26,040	26,100	42	261
2012-04-03	26,500	27,200	26,110	26,210	85	262.10
2012-04-02	26,700	26,700	26,000	26,490	71	264.90
2012-03-30	26,990	28,990	26,030	26,500	567	265
2012-03-29	25,350	25,850	25,050	25,820	190	258.20
2012-03-28	25,250	25,550	25,250	25,400	91	254
2012-03-27	25,500	25,550	25,200	25,210	96	252.10
2012-03-26	26,020	26,090	25,250	25,250	207	252.50
2012-03-23	25,500	26,140	25,260	25,520	124	255.20
2012-03-22	25,830	27,400	25,600	25,600	350	256
2012-03-21	25,250	25,650	25,190	25,640	105	256.40
2012-03-19	25,320	25,460	25,210	25,280	63	252.80
2012-03-16	25,230	25,680	25,200	25,250	107	252.50
2012-03-15	25,300	25,460	25,210	25,240	105	252.40
2012-03-14	25,400	25,550	25,200	25,450	201	254.50
2012-03-13	25,420	25,760	25,210	25,400	160	254
2012-03-12	25,910	25,910	25,210	25,410	104	254.10
2012-03-09	25,880	26,640	25,700	26,100	156	261
2012-03-08	25,400	26,000	25,220	25,570	94	255.70
2012-03-07	25,550	25,690	25,120	25,400	171	254
2012-03-06	26,100	26,200	25,560	25,800	69	258
2012-03-05	25,650	26,260	25,400	26,000	136	260
2012-03-02	25,460	26,490	25,000	26,010	368	260.10
2012-03-01	26,700	26,700	25,500	25,500	613	255
2012-02-29	28,800	28,800	26,100	26,800	1,059	268
2012-02-28	27,950	28,900	27,320	28,200	1,772	282
2012-02-27	25,550	30,050	25,300	30,050	4,269	300.50
2012-02-24	24,700	25,090	24,680	25,050	155	250.50
2012-02-23	25,250	25,250	24,460	24,670	207	246.70
2012-02-22	24,060	25,500	24,060	24,700	315	247
2012-02-21	24,200	24,200	24,020	24,120	60	241.20
2012-02-20	24,000	24,290	24,000	24,200	105	242
2012-02-17	24,000	24,190	23,810	24,000	173	240
2012-02-16	24,200	24,200	23,800	23,980	139	239.80
2012-02-15	23,930	24,230	23,930	23,990	107	239.90
2012-02-14	23,960	24,450	23,960	24,210	104	242.10
2012-02-13	25,000	25,000	23,950	23,970	682	239.70
2012-02-10	25,010	25,600	25,010	25,250	122	252.50
2012-02-09	24,800	25,250	24,800	25,000	64	250
2012-02-08	24,750	25,200	24,710	24,800	89	248
2012-02-07	24,750	24,900	24,600	24,700	74	247
2012-02-06	24,600	25,290	24,570	24,750	93	247.50
2012-02-03	24,560	24,880	24,550	24,560	82	245.60
2012-02-02	24,500	24,900	24,500	24,550	91	245.50
2012-02-01	24,900	24,900	24,500	24,500	115	245
2012-01-31	24,730	25,080	24,720	24,900	72	249
2012-01-30	24,510	25,000	24,500	24,800	86	248
2012-01-27	24,860	24,860	24,490	24,600	148	246
2012-01-26	24,580	24,860	24,550	24,860	112	248.60
2012-01-25	25,010	25,010	24,600	24,900	222	249
2012-01-24	25,000	25,300	24,700	25,140	61	251.40
2012-01-23	25,500	25,590	25,120	25,120	206	251.20
2012-01-20	24,570	25,000	24,570	25,000	78	250
2012-01-19	24,600	24,950	24,500	24,720	59	247.20
2012-01-18	24,310	25,200	24,200	24,600	139	246
2012-01-17	25,150	25,390	24,530	24,720	193	247.20
2012-01-16	25,220	25,500	25,130	25,150	112	251.50
2012-01-13	25,560	26,090	25,040	25,600	352	256
2012-01-12	26,800	26,800	25,570	25,610	236	256.10
2012-01-11	26,990	27,280	26,070	26,090	372	260.90
2012-01-10	27,000	27,000	26,030	26,210	697	262.10
2012-01-06	27,500	27,700	26,900	27,400	775	274
2012-01-05	28,050	28,580	27,140	27,770	961	277.70
2012-01-04	28,620	29,360	27,850	28,330	2,207	283.30

分割・併合履歴： [2013-12-26]1株→100株