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