4572 カルナバイオサイエンス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	761	763	741	754	49,600	754
2014-12-29	730	755	719	749	80,000	749
2014-12-26	679	720	676	718	85,500	718
2014-12-25	679	685	667	674	114,400	674
2014-12-24	680	687	671	683	103,400	683
2014-12-22	699	705	674	675	240,000	675
2014-12-19	729	737	720	724	60,700	724
2014-12-18	740	741	729	732	47,200	732
2014-12-17	740	755	705	735	57,100	735
2014-12-16	766	776	745	748	65,200	748
2014-12-15	777	787	775	777	20,300	777
2014-12-12	787	798	783	786	22,600	786
2014-12-11	771	786	765	786	17,900	786
2014-12-10	765	792	765	776	30,000	776
2014-12-09	795	797	760	768	75,700	768
2014-12-08	812	816	799	799	40,500	799
2014-12-05	815	820	809	819	25,700	819
2014-12-04	812	825	801	821	48,300	821
2014-12-03	843	844	812	812	47,800	812
2014-12-02	828	850	828	841	38,100	841
2014-12-01	826	836	820	828	38,600	828
2014-11-28	826	860	823	832	50,700	832
2014-11-27	880	882	835	837	102,300	837
2014-11-26	873	920	861	872	265,600	872
2014-11-25	811	950	800	885	628,500	885
2014-11-21	804	820	798	807	40,300	807
2014-11-20	796	820	796	810	65,800	810
2014-11-19	771	795	769	794	46,900	794
2014-11-18	732	764	731	760	32,700	760
2014-11-17	762	764	720	729	44,800	729
2014-11-14	780	785	755	762	37,900	762
2014-11-13	785	792	780	781	26,700	781
2014-11-12	790	794	785	790	26,600	790
2014-11-11	795	800	788	788	33,300	788
2014-11-10	787	798	782	790	50,800	790
2014-11-07	800	810	795	796	23,900	796
2014-11-06	835	835	790	802	61,400	802
2014-11-05	799	819	793	815	62,200	815
2014-11-04	810	812	791	797	72,400	797
2014-10-31	809	809	790	803	37,000	803
2014-10-30	816	816	792	794	28,200	794
2014-10-29	810	814	800	812	30,800	812
2014-10-28	783	815	778	815	55,500	815
2014-10-27	806	809	791	791	35,100	791
2014-10-24	807	817	798	805	54,200	805
2014-10-23	790	824	786	793	73,800	793
2014-10-22	795	820	790	800	71,700	800
2014-10-21	907	936	791	799	458,800	799
2014-10-20	715	852	715	852	69,200	852
2014-10-17	720	740	698	702	68,800	702
2014-10-16	703	744	701	705	70,600	705
2014-10-15	710	730	703	729	46,900	729
2014-10-14	710	725	703	705	53,500	705
2014-10-10	750	762	707	752	94,300	752
2014-10-09	801	810	766	767	43,200	767
2014-10-08	785	810	783	810	36,100	810
2014-10-07	839	839	801	801	41,800	801
2014-10-06	850	853	830	840	39,200	840
2014-10-03	807	854	801	843	68,600	843
2014-10-02	760	822	760	822	219,600	822
2014-10-01	887	887	825	831	151,900	831
2014-09-30	912	912	882	882	61,900	882
2014-09-29	897	945	897	903	94,400	903
2014-09-26	890	911	890	896	49,100	896
2014-09-25	900	900	891	894	24,300	894
2014-09-24	904	904	892	898	36,800	898
2014-09-22	897	914	895	907	48,700	907
2014-09-19	892	905	888	905	58,200	905
2014-09-18	900	901	890	891	38,300	891
2014-09-17	898	907	894	900	66,000	900
2014-09-16	935	938	909	913	84,300	913
2014-09-12	912	923	905	913	41,200	913
2014-09-11	891	916	887	912	54,800	912
2014-09-10	912	912	885	893	63,900	893
2014-09-09	896	919	895	912	61,600	912
2014-09-08	905	916	886	900	53,400	900
2014-09-05	924	927	900	900	122,500	900
2014-09-04	936	958	914	915	89,300	915
2014-09-03	930	959	925	946	105,700	946
2014-09-02	950	965	920	923	124,700	923
2014-09-01	960	973	948	956	79,000	956
2014-08-29	976	983	950	970	81,200	970
2014-08-28	990	995	975	978	84,500	978
2014-08-27	991	1,011	987	996	113,200	996
2014-08-26	1,025	1,028	985	999	115,700	999
2014-08-25	990	1,042	976	1,020	233,200	1,020
2014-08-22	990	990	976	980	85,600	980
2014-08-21	998	1,004	983	998	103,700	998
2014-08-20	1,026	1,026	999	1,005	118,300	1,005
2014-08-19	1,050	1,065	1,016	1,027	158,100	1,027
2014-08-18	1,014	1,077	1,001	1,030	216,800	1,030
2014-08-15	1,002	1,024	993	1,001	128,700	1,001
2014-08-14	1,041	1,098	993	1,006	423,600	1,006
2014-08-13	1,000	1,025	980	1,011	138,600	1,011
2014-08-12	975	1,035	972	1,007	295,600	1,007
2014-08-11	938	977	920	965	230,700	965
2014-08-08	967	967	875	908	310,300	908
2014-08-07	1,000	1,040	935	985	519,100	985
2014-08-06	1,020	1,046	946	967	712,400	967
2014-08-05	1,138	1,318	988	1,035	6,049,100	1,035
2014-08-04	853	1,018	852	1,018	338,400	1,018
2014-08-01	870	877	857	868	112,500	868
2014-07-31	905	921	886	893	188,000	893
2014-07-30	1,008	1,017	908	932	1,090,200	932
2014-07-29	825	978	815	978	1,214,300	978
2014-07-28	849	849	823	828	66,400	828
2014-07-25	851	862	840	841	69,800	841
2014-07-24	841	890	836	836	215,800	836
2014-07-23	820	878	814	856	236,200	856
2014-07-22	845	845	810	826	102,000	826
2014-07-18	828	845	803	820	137,300	820
2014-07-17	875	883	823	837	198,900	837
2014-07-16	898	905	846	867	370,200	867
2014-07-15	917	933	905	913	82,400	913
2014-07-14	907	967	891	917	165,300	917
2014-07-11	950	950	903	913	242,900	913
2014-07-10	1,020	1,030	938	950	609,900	950
2014-07-09	1,020	1,058	1,017	1,050	669,300	1,050
2014-07-08	982	1,034	982	1,025	578,400	1,025
2014-07-07	969	987	960	980	176,600	980
2014-07-04	957	1,021	946	974	483,200	974
2014-07-03	938	949	930	941	187,800	941
2014-07-02	1,011	1,033	946	953	415,500	953
2014-07-01	1,057	1,100	978	992	1,115,300	992
2014-06-30	916	1,057	886	1,057	1,433,600	1,057
2014-06-27	982	1,012	892	907	556,800	907
2014-06-26	1,008	1,030	950	967	450,800	967
2014-06-25	1,036	1,054	993	1,008	624,000	1,008
2014-06-24	1,090	1,166	1,079	1,091	1,018,200	1,091
2014-06-23	1,140	1,268	1,075	1,143	2,042,400	1,143
2014-06-20	1,285	1,424	1,158	1,195	6,153,200	1,195
2014-06-19	984	1,144	962	1,144	760,700	1,144
2014-06-18	1,046	1,062	956	994	1,297,800	994
2014-06-17	1,175	1,319	1,010	1,055	4,611,500	1,055
2014-06-16	950	1,025	931	1,025	969,600	1,025
2014-06-13	875	875	850	875	986,400	875
2014-06-12	725	725	725	725	47,000	725
2014-06-11	525	625	520	625	632,200	625
2014-06-10	535	538	519	525	33,900	525
2014-06-09	528	539	528	535	21,600	535
2014-06-06	522	534	522	532	18,200	532
2014-06-05	543	547	522	528	45,700	528
2014-06-04	550	556	541	544	38,600	544
2014-06-03	560	578	546	554	71,100	554
2014-06-02	550	570	537	570	80,000	570
2014-05-30	545	548	533	540	61,900	540
2014-05-29	509	529	509	529	37,800	529
2014-05-28	522	533	509	513	49,900	513
2014-05-27	515	569	510	528	201,800	528
2014-05-26	505	546	490	542	306,700	542
2014-05-23	461	479	451	466	51,400	466
2014-05-22	420	472	420	456	99,100	456
2014-05-21	432	433	410	417	46,400	417
2014-05-20	460	460	435	441	30,600	441
2014-05-19	470	470	441	452	40,800	452
2014-05-16	467	474	460	474	29,200	474
2014-05-15	475	476	470	475	11,200	475
2014-05-14	469	482	460	482	25,300	482
2014-05-13	462	478	462	474	23,700	474
2014-05-12	495	495	470	470	42,400	470
2014-05-09	495	507	493	497	9,600	497
2014-05-08	503	506	497	500	14,300	500
2014-05-07	515	515	500	503	16,900	503
2014-05-02	503	524	501	513	20,900	513
2014-05-01	473	513	473	510	41,400	510
2014-04-30	492	495	473	476	46,100	476
2014-04-28	507	507	490	492	38,400	492
2014-04-25	508	528	507	516	36,000	516
2014-04-24	503	516	502	506	27,000	506
2014-04-23	500	508	497	505	21,900	505
2014-04-22	516	521	500	502	23,800	502
2014-04-21	520	526	515	515	14,500	515
2014-04-18	520	527	512	520	20,200	520
2014-04-17	537	547	523	526	33,700	526
2014-04-16	502	543	498	534	57,300	534
2014-04-15	500	504	497	500	29,600	500
2014-04-14	503	506	495	497	32,900	497
2014-04-11	500	512	491	503	54,500	503
2014-04-10	542	556	520	522	36,500	522
2014-04-09	548	548	537	538	30,500	538
2014-04-08	561	568	540	548	61,000	548
2014-04-07	557	562	550	551	36,300	551
2014-04-04	580	580	553	578	40,600	578
2014-04-03	595	600	575	576	54,800	576
2014-04-02	570	588	570	585	46,700	585
2014-04-01	542	571	535	571	69,100	571
2014-03-31	563	575	546	552	43,200	552
2014-03-28	525	569	525	562	55,200	562
2014-03-27	536	537	508	535	77,400	535
2014-03-26	574	576	534	547	73,600	547
2014-03-25	620	622	563	564	73,100	564
2014-03-24	589	644	571	600	159,000	600
2014-03-20	609	609	552	559	139,800	559
2014-03-19	636	665	596	610	165,400	610
2014-03-18	610	625	606	616	80,400	616
2014-03-17	609	647	581	591	147,800	591
2014-03-14	625	653	598	616	324,200	616
2014-03-13	650	675	605	605	169,900	605
2014-03-12	650	725	633	665	486,000	665
2014-03-11	740	740	656	658	392,700	658
2014-03-10	686	789	665	731	1,409,900	731
2014-03-07	761	761	761	761	132,300	761
2014-03-06	661	661	661	661	37,900	661
2014-03-05	505	561	498	561	306,700	561
2014-03-04	470	487	469	481	44,200	481
2014-03-03	498	498	472	483	125,800	483
2014-02-28	507	516	500	506	64,400	506
2014-02-27	527	528	506	506	104,700	506
2014-02-26	523	530	519	526	79,100	526
2014-02-25	530	535	518	524	72,900	524
2014-02-24	529	539	522	523	55,600	523
2014-02-21	528	534	517	529	95,600	529
2014-02-20	554	560	522	523	117,800	523
2014-02-19	550	582	541	562	94,600	562
2014-02-18	540	548	522	540	78,300	540
2014-02-17	549	555	521	530	56,500	530
2014-02-14	561	580	520	529	97,200	529
2014-02-13	595	596	560	561	77,200	561
2014-02-12	600	614	594	601	66,900	601
2014-02-10	590	616	590	608	66,000	608
2014-02-07	584	587	570	584	69,600	584
2014-02-06	547	598	540	574	103,700	574
2014-02-05	580	589	510	547	126,700	547
2014-02-04	572	585	557	559	207,400	559
2014-02-03	680	689	632	657	91,500	657
2014-01-31	720	730	699	703	74,900	703
2014-01-30	775	785	711	723	125,900	723
2014-01-29	720	745	720	738	31,000	738
2014-01-28	718	751	700	705	68,400	705
2014-01-27	750	765	735	740	65,200	740
2014-01-24	770	802	770	790	37,200	790
2014-01-23	809	810	781	786	78,300	786
2014-01-22	814	814	794	802	65,500	802
2014-01-21	826	828	813	814	19,400	814
2014-01-20	815	826	815	824	17,700	824
2014-01-17	822	822	804	811	23,500	811
2014-01-16	830	840	800	802	41,200	802
2014-01-15	830	860	823	835	33,200	835
2014-01-14	860	860	818	840	58,000	840
2014-01-10	850	868	806	860	125,900	860
2014-01-09	902	919	850	856	633,800	856
2014-01-08	715	770	701	770	160,800	770
2014-01-07	730	734	629	670	237,100	670
2014-01-06	745	745	728	730	41,700	730

分割・併合履歴： [2013-12-26]1株→100株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30