4572 カルナバイオサイエンス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,726	2,763	2,700	2,722	129,100	2,722
2015-12-29	2,620	2,777	2,620	2,739	170,400	2,739
2015-12-28	2,511	2,689	2,511	2,667	193,500	2,667
2015-12-25	2,529	2,654	2,492	2,527	256,300	2,527
2015-12-24	2,690	2,723	2,540	2,546	194,800	2,546
2015-12-22	2,760	2,775	2,685	2,687	174,300	2,687
2015-12-21	2,800	2,801	2,658	2,724	235,000	2,724
2015-12-18	2,848	2,903	2,821	2,857	172,000	2,857
2015-12-17	2,930	2,939	2,836	2,885	214,000	2,885
2015-12-16	2,925	2,970	2,831	2,857	409,800	2,857
2015-12-15	3,050	3,095	2,808	2,875	598,600	2,875
2015-12-14	2,960	3,050	2,880	3,050	739,600	3,050
2015-12-11	2,816	3,065	2,811	3,030	1,232,800	3,030
2015-12-10	2,529	2,940	2,505	2,866	2,317,800	2,866
2015-12-09	2,656	2,712	2,595	2,599	406,500	2,599
2015-12-08	2,855	2,855	2,670	2,750	413,400	2,750
2015-12-07	2,844	2,898	2,835	2,856	261,700	2,856
2015-12-04	2,873	2,884	2,800	2,826	392,900	2,826
2015-12-03	2,909	2,980	2,901	2,927	355,600	2,927
2015-12-02	2,990	3,025	2,911	2,942	599,000	2,942
2015-12-01	3,110	3,175	3,020	3,040	1,165,600	3,040
2015-11-30	2,966	2,982	2,867	2,889	614,800	2,889
2015-11-27	3,130	3,180	2,992	3,055	731,300	3,055
2015-11-26	2,951	3,265	2,950	3,160	2,513,800	3,160
2015-11-25	2,952	3,065	2,865	2,879	970,400	2,879
2015-11-24	2,900	3,035	2,850	2,977	2,037,700	2,977
2015-11-20	2,801	2,951	2,713	2,810	4,164,600	2,810
2015-11-19	2,459	2,900	2,401	2,900	4,545,700	2,900
2015-11-18	2,385	2,490	2,340	2,400	615,800	2,400
2015-11-17	2,500	2,524	2,320	2,320	414,900	2,320
2015-11-16	2,474	2,553	2,460	2,466	287,800	2,466
2015-11-13	2,560	2,633	2,501	2,597	876,500	2,597
2015-11-12	2,464	2,680	2,437	2,640	3,541,500	2,640
2015-11-11	2,084	2,450	2,060	2,405	3,438,000	2,405
2015-11-10	2,033	2,099	2,003	2,094	158,600	2,094
2015-11-09	2,191	2,216	2,061	2,061	363,500	2,061
2015-11-06	1,960	2,122	1,945	2,117	295,200	2,117
2015-11-05	2,010	2,024	1,961	1,985	257,600	1,985
2015-11-04	2,066	2,098	2,009	2,022	208,400	2,022
2015-11-02	2,075	2,141	1,981	2,116	284,200	2,116
2015-10-30	2,109	2,109	1,956	2,080	439,300	2,080
2015-10-29	2,092	2,142	2,087	2,088	152,800	2,088
2015-10-28	2,217	2,223	2,122	2,126	280,900	2,126
2015-10-27	2,273	2,307	2,208	2,210	220,900	2,210
2015-10-26	2,201	2,344	2,200	2,286	369,700	2,286
2015-10-23	2,285	2,300	2,197	2,207	282,900	2,207
2015-10-22	2,200	2,222	2,183	2,202	144,400	2,202
2015-10-21	2,250	2,254	2,193	2,200	170,400	2,200
2015-10-20	2,205	2,297	2,165	2,242	334,100	2,242
2015-10-19	2,281	2,330	2,206	2,216	251,900	2,216
2015-10-16	2,270	2,299	2,211	2,297	239,500	2,297
2015-10-15	2,212	2,283	2,204	2,230	221,000	2,230
2015-10-14	2,283	2,309	2,203	2,212	319,300	2,212
2015-10-13	2,310	2,441	2,290	2,290	521,300	2,290
2015-10-09	2,422	2,460	2,283	2,298	526,800	2,298
2015-10-08	2,470	2,544	2,411	2,411	366,200	2,411
2015-10-07	2,593	2,660	2,452	2,481	893,100	2,481
2015-10-06	2,871	2,871	2,643	2,688	2,526,000	2,688
2015-10-05	2,295	2,445	2,295	2,371	538,300	2,371
2015-10-02	2,249	2,273	2,200	2,245	209,200	2,245
2015-10-01	2,240	2,289	2,166	2,286	308,200	2,286
2015-09-30	2,188	2,240	2,088	2,215	340,300	2,215
2015-09-29	2,242	2,242	2,116	2,137	329,900	2,137
2015-09-28	2,290	2,317	2,235	2,270	285,100	2,270
2015-09-25	2,222	2,295	2,204	2,252	336,300	2,252
2015-09-24	2,300	2,342	2,224	2,238	352,200	2,238
2015-09-18	2,484	2,580	2,352	2,380	1,261,700	2,380
2015-09-17	2,260	2,522	2,215	2,500	1,239,900	2,500
2015-09-16	2,403	2,430	2,212	2,222	539,000	2,222
2015-09-15	2,365	2,483	2,320	2,365	678,200	2,365
2015-09-14	2,510	2,575	2,300	2,315	764,000	2,315
2015-09-11	2,390	2,650	2,390	2,560	687,200	2,560
2015-09-10	2,351	2,464	2,306	2,408	443,600	2,408
2015-09-09	2,450	2,489	2,357	2,454	474,600	2,454
2015-09-08	2,516	2,523	2,300	2,301	469,100	2,301
2015-09-07	2,450	2,579	2,346	2,466	546,100	2,466
2015-09-04	2,706	2,738	2,420	2,495	741,300	2,495
2015-09-03	2,850	2,908	2,700	2,717	568,900	2,717
2015-09-02	2,542	2,857	2,542	2,734	1,234,600	2,734
2015-09-01	2,970	2,970	2,660	2,660	1,111,700	2,660
2015-08-31	2,900	3,055	2,880	2,979	998,400	2,979
2015-08-28	3,250	3,295	2,974	2,994	1,252,300	2,994
2015-08-27	3,450	3,455	3,115	3,155	992,900	3,155
2015-08-26	3,150	3,280	3,015	3,250	1,459,700	3,250
2015-08-25	2,721	3,345	2,565	2,997	2,461,200	2,997
2015-08-24	3,140	3,305	2,806	2,871	2,266,600	2,871
2015-08-21	3,605	3,870	3,420	3,420	1,127,500	3,420
2015-08-20	4,100	4,115	3,715	3,795	1,515,800	3,795
2015-08-19	4,150	4,280	3,985	4,195	1,378,500	4,195
2015-08-18	4,315	4,360	4,040	4,200	1,740,600	4,200
2015-08-17	3,845	4,315	3,820	4,260	4,396,600	4,260
2015-08-14	3,670	3,860	3,560	3,800	1,548,500	3,800
2015-08-13	3,625	3,740	3,380	3,530	1,202,900	3,530
2015-08-12	3,545	3,840	3,475	3,625	2,856,700	3,625
2015-08-11	3,380	3,620	3,285	3,545	3,419,200	3,545
2015-08-10	3,145	3,460	3,080	3,170	3,808,400	3,170
2015-08-07	3,385	3,415	2,960	2,960	1,586,700	2,960
2015-08-06	3,050	3,370	3,050	3,275	1,717,900	3,275
2015-08-05	2,930	3,165	2,900	3,060	948,200	3,060
2015-08-04	2,875	3,075	2,801	2,904	914,900	2,904
2015-08-03	3,170	3,230	2,840	2,945	1,391,700	2,945
2015-07-31	2,950	3,260	2,870	3,090	1,957,500	3,090
2015-07-30	3,120	3,280	2,777	2,855	2,583,400	2,855
2015-07-29	3,450	3,485	3,450	3,450	436,200	3,450
2015-07-28	4,040	4,285	3,885	4,150	641,500	4,150
2015-07-27	4,220	4,315	3,990	4,180	725,700	4,180
2015-07-24	4,340	4,530	3,830	4,320	2,213,500	4,320
2015-07-23	5,700	6,030	4,320	4,320	3,575,200	4,320
2015-07-22	5,030	5,400	4,865	5,320	763,500	5,320
2015-07-21	4,660	5,270	4,650	5,120	826,900	5,120
2015-07-17	4,760	4,945	4,555	4,700	1,220,800	4,700
2015-07-16	4,295	4,800	4,135	4,800	1,350,700	4,800
2015-07-15	4,300	4,550	3,985	4,100	1,220,500	4,100
2015-07-14	3,565	4,205	3,550	4,205	1,431,100	4,205
2015-07-13	3,255	3,580	3,210	3,505	656,000	3,505
2015-07-10	3,300	3,390	3,150	3,170	417,100	3,170
2015-07-09	2,960	3,270	2,860	3,160	441,900	3,160
2015-07-08	3,135	3,450	2,900	3,150	729,800	3,150
2015-07-07	2,977	3,265	2,951	3,205	469,300	3,205
2015-07-06	2,984	3,065	2,859	2,900	443,600	2,900
2015-07-03	3,300	3,300	3,080	3,125	287,900	3,125
2015-07-02	3,400	3,485	3,260	3,315	285,500	3,315
2015-07-01	3,180	3,420	3,060	3,345	637,500	3,345
2015-06-30	3,530	3,800	3,215	3,320	965,500	3,320
2015-06-29	3,395	3,870	3,355	3,580	1,578,500	3,580
2015-06-26	3,305	3,870	3,160	3,770	1,849,200	3,770
2015-06-25	3,165	3,495	2,914	3,200	2,155,200	3,200
2015-06-24	2,600	3,110	2,585	3,110	1,457,600	3,110
2015-06-23	2,611	2,706	2,538	2,608	919,100	2,608
2015-06-22	2,854	3,105	2,711	2,792	1,681,700	2,792
2015-06-19	2,980	2,980	2,654	2,654	2,275,600	2,654
2015-06-18	2,950	3,050	2,905	3,050	1,866,000	3,050
2015-06-17	2,605	2,680	2,387	2,550	2,650,500	2,550
2015-06-16	2,454	2,654	2,370	2,654	3,937,200	2,654
2015-06-15	2,154	2,154	2,154	2,154	54,500	2,154
2015-06-12	1,754	1,754	1,754	1,754	89,500	1,754
2015-06-11	1,394	1,462	1,394	1,454	282,900	1,454
2015-06-10	1,374	1,429	1,345	1,373	253,800	1,373
2015-06-09	1,408	1,416	1,317	1,361	444,100	1,361
2015-06-08	1,413	1,515	1,365	1,433	828,300	1,433
2015-06-05	1,322	1,399	1,308	1,353	350,800	1,353
2015-06-04	1,280	1,340	1,280	1,312	269,500	1,312
2015-06-03	1,255	1,272	1,241	1,272	148,200	1,272
2015-06-02	1,260	1,319	1,252	1,284	294,200	1,284
2015-06-01	1,253	1,276	1,213	1,247	228,600	1,247
2015-05-29	1,243	1,296	1,237	1,269	296,100	1,269
2015-05-28	1,278	1,323	1,230	1,250	446,200	1,250
2015-05-27	1,326	1,328	1,266	1,275	502,900	1,275
2015-05-26	1,341	1,445	1,311	1,356	712,600	1,356
2015-05-25	1,524	1,579	1,387	1,398	1,763,200	1,398
2015-05-22	1,350	1,451	1,326	1,451	1,352,700	1,451
2015-05-21	1,439	1,535	1,340	1,380	2,274,700	1,380
2015-05-20	1,626	1,661	1,423	1,485	4,374,900	1,485
2015-05-19	1,366	1,546	1,334	1,546	5,354,900	1,546
2015-05-18	1,029	1,326	1,025	1,246	4,518,800	1,246
2015-05-15	1,103	1,125	1,017	1,059	937,300	1,059
2015-05-14	1,062	1,236	1,036	1,133	3,447,400	1,133
2015-05-13	1,100	1,115	1,044	1,115	1,994,900	1,115
2015-05-12	938	965	921	965	2,392,400	965
2015-05-11	801	815	791	815	49,700	815
2015-05-08	765	790	765	789	22,200	789
2015-05-07	775	778	765	770	15,200	770
2015-05-01	772	777	762	777	23,800	777
2015-04-30	773	780	771	771	27,400	771
2015-04-28	790	790	781	781	17,500	781
2015-04-27	799	800	788	788	24,600	788
2015-04-24	786	800	783	800	29,600	800
2015-04-23	792	792	777	786	11,500	786
2015-04-22	786	796	772	787	18,900	787
2015-04-21	778	787	772	786	25,700	786
2015-04-20	794	799	778	779	42,000	779
2015-04-17	814	814	798	803	55,200	803
2015-04-16	808	816	805	814	18,900	814
2015-04-15	817	817	806	810	17,500	810
2015-04-14	804	825	800	812	34,600	812
2015-04-13	817	817	800	804	15,900	804
2015-04-10	819	822	795	803	74,100	803
2015-04-09	840	842	820	828	41,100	828
2015-04-08	828	841	828	835	21,700	835
2015-04-07	819	836	817	836	33,000	836
2015-04-06	844	847	818	825	96,700	825
2015-04-03	807	814	797	799	27,800	799
2015-04-02	807	813	798	807	31,200	807
2015-04-01	797	820	797	810	78,200	810
2015-03-31	778	801	778	798	40,600	798
2015-03-30	767	778	767	777	19,600	777
2015-03-27	765	780	765	777	26,400	777
2015-03-26	790	795	772	774	36,900	774
2015-03-25	810	816	789	789	58,900	789
2015-03-24	770	814	769	803	105,100	803
2015-03-23	762	771	761	768	29,200	768
2015-03-20	745	765	742	758	34,300	758
2015-03-19	741	750	741	744	16,500	744
2015-03-18	742	746	740	741	18,100	741
2015-03-17	750	755	741	743	33,000	743
2015-03-16	778	782	755	758	43,600	758
2015-03-13	785	794	770	771	71,800	771
2015-03-12	774	794	771	794	48,000	794
2015-03-11	777	785	770	774	53,300	774
2015-03-10	780	820	769	792	230,800	792
2015-03-09	740	755	737	755	51,100	755
2015-03-06	743	754	738	750	84,400	750
2015-03-05	847	848	747	752	711,500	752
2015-03-04	711	719	710	715	19,700	715
2015-03-03	724	727	708	713	54,300	713
2015-03-02	730	733	716	721	50,100	721
2015-02-27	719	733	719	732	36,900	732
2015-02-26	721	725	716	723	29,100	723
2015-02-25	730	730	718	719	32,700	719
2015-02-24	732	732	721	725	21,400	725
2015-02-23	723	733	720	732	47,500	732
2015-02-20	715	721	714	716	22,400	716
2015-02-19	717	730	708	720	86,000	720
2015-02-18	738	739	719	725	139,100	725
2015-02-17	801	860	728	755	529,200	755
2015-02-16	784	784	784	784	33,600	784
2015-02-13	680	696	676	684	23,800	684
2015-02-12	696	696	680	684	17,500	684
2015-02-10	690	700	689	696	13,900	696
2015-02-09	685	691	676	691	15,300	691
2015-02-06	662	700	662	675	33,200	675
2015-02-05	650	673	650	670	48,100	670
2015-02-04	680	687	668	671	45,000	671
2015-02-03	694	700	676	683	28,000	683
2015-02-02	702	706	693	694	17,600	694
2015-01-30	704	709	696	702	30,900	702
2015-01-29	709	723	703	707	18,900	707
2015-01-28	712	716	703	710	14,300	710
2015-01-27	706	717	702	713	15,400	713
2015-01-26	687	714	681	711	30,700	711
2015-01-23	700	707	695	697	15,000	697
2015-01-22	711	715	700	700	25,800	700
2015-01-21	710	718	707	711	19,900	711
2015-01-20	705	713	703	703	40,400	703
2015-01-19	741	741	666	720	59,300	720
2015-01-16	749	749	721	733	28,600	733
2015-01-15	756	756	740	750	11,000	750
2015-01-14	776	776	750	754	29,300	754
2015-01-13	751	774	751	767	22,600	767
2015-01-09	768	769	751	760	34,700	760
2015-01-08	742	757	739	756	24,000	756
2015-01-07	737	758	737	741	20,500	741
2015-01-06	768	781	742	750	42,800	750
2015-01-05	747	789	747	783	58,000	783

分割・併合履歴： [2013-12-26]1株→100株