4572 カルナバイオサイエンス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,080	2,150	2,061	2,125	432,600	2,125
2016-12-29	1,893	1,938	1,882	1,920	35,100	1,920
2016-12-28	1,884	1,944	1,871	1,942	101,300	1,942
2016-12-27	1,869	1,893	1,862	1,878	113,800	1,878
2016-12-26	1,884	1,897	1,866	1,869	68,700	1,869
2016-12-22	1,940	1,948	1,865	1,903	139,100	1,903
2016-12-21	1,850	2,000	1,850	2,000	204,200	2,000
2016-12-20	1,860	1,865	1,850	1,853	67,200	1,853
2016-12-19	1,850	1,874	1,841	1,868	57,800	1,868
2016-12-16	1,875	1,912	1,865	1,880	59,700	1,880
2016-12-15	1,923	1,931	1,885	1,895	55,100	1,895
2016-12-14	1,922	1,950	1,918	1,924	44,800	1,924
2016-12-13	1,900	1,950	1,880	1,948	53,800	1,948
2016-12-12	1,840	1,925	1,840	1,900	56,300	1,900
2016-12-09	1,840	1,865	1,833	1,840	81,200	1,840
2016-12-08	1,871	1,895	1,845	1,858	52,100	1,858
2016-12-07	1,877	1,889	1,845	1,871	66,800	1,871
2016-12-06	1,890	1,925	1,878	1,879	50,600	1,879
2016-12-05	1,891	1,940	1,870	1,889	83,600	1,889
2016-12-02	1,990	1,990	1,915	1,920	83,500	1,920
2016-12-01	1,987	2,023	1,986	1,995	63,900	1,995
2016-11-30	1,985	2,019	1,985	1,992	51,800	1,992
2016-11-29	2,001	2,037	1,992	1,998	47,400	1,998
2016-11-28	2,001	2,040	1,975	2,032	63,800	2,032
2016-11-25	2,078	2,089	2,000	2,029	108,600	2,029
2016-11-24	2,105	2,137	2,078	2,091	85,600	2,091
2016-11-22	2,110	2,148	2,070	2,122	106,200	2,122
2016-11-21	2,080	2,147	2,080	2,110	125,300	2,110
2016-11-18	2,051	2,075	2,032	2,047	44,600	2,047
2016-11-17	2,000	2,090	1,965	2,062	111,200	2,062
2016-11-16	2,010	2,116	2,000	2,040	181,500	2,040
2016-11-15	1,844	1,941	1,844	1,941	79,400	1,941
2016-11-14	1,815	1,868	1,808	1,840	55,100	1,840
2016-11-11	1,792	1,836	1,792	1,823	85,100	1,823
2016-11-10	1,857	1,857	1,789	1,792	156,800	1,792
2016-11-09	1,848	1,894	1,552	1,657	345,900	1,657
2016-11-08	1,910	1,969	1,881	1,888	120,900	1,888
2016-11-07	1,899	2,015	1,890	2,000	88,000	2,000
2016-11-04	1,990	1,990	1,902	1,905	84,500	1,905
2016-11-02	2,020	2,042	1,990	2,000	100,400	2,000
2016-11-01	2,081	2,092	2,040	2,048	59,200	2,048
2016-10-31	2,097	2,097	2,077	2,096	45,100	2,096
2016-10-28	2,123	2,123	2,087	2,110	54,100	2,110
2016-10-27	2,126	2,126	2,091	2,110	42,000	2,110
2016-10-26	2,070	2,113	2,070	2,104	45,700	2,104
2016-10-25	2,137	2,141	2,086	2,098	71,800	2,098
2016-10-24	2,195	2,195	2,120	2,136	82,700	2,136
2016-10-21	2,120	2,235	2,115	2,218	154,000	2,218
2016-10-20	2,103	2,133	2,103	2,110	47,400	2,110
2016-10-19	2,113	2,140	2,111	2,112	62,700	2,112
2016-10-17	2,100	2,130	2,091	2,102	54,900	2,102
2016-10-13	2,060	2,115	2,060	2,091	62,600	2,091
2016-10-12	2,080	2,102	2,030	2,065	91,700	2,065
2016-10-11	2,150	2,160	2,080	2,094	192,300	2,094
2016-10-07	2,227	2,235	2,191	2,206	96,900	2,206
2016-10-06	2,243	2,268	2,228	2,261	107,900	2,261
2016-10-05	2,320	2,328	2,250	2,290	108,100	2,290
2016-10-04	2,395	2,410	2,315	2,318	151,700	2,318
2016-10-03	2,385	2,389	2,333	2,346	69,200	2,346
2016-09-30	2,263	2,374	2,256	2,355	84,900	2,355
2016-09-29	2,349	2,390	2,335	2,337	79,200	2,337
2016-09-28	2,408	2,415	2,325	2,361	164,400	2,361
2016-09-27	2,386	2,472	2,375	2,418	428,400	2,418
2016-09-26	2,390	2,398	2,332	2,337	134,000	2,337
2016-09-23	2,236	2,324	2,227	2,320	165,300	2,320
2016-09-21	2,130	2,189	2,111	2,186	113,000	2,186
2016-09-20	2,115	2,176	2,111	2,111	89,500	2,111
2016-09-16	2,222	2,258	2,186	2,198	79,000	2,198
2016-09-15	2,150	2,314	2,101	2,222	163,100	2,222
2016-09-14	2,222	2,240	2,163	2,173	140,100	2,173
2016-09-13	2,252	2,322	2,240	2,276	102,300	2,276
2016-09-12	2,229	2,289	2,229	2,252	135,700	2,252
2016-09-09	2,268	2,416	2,212	2,329	372,200	2,329
2016-09-08	2,314	2,378	2,292	2,318	374,100	2,318
2016-09-07	2,462	2,512	2,400	2,412	582,400	2,412
2016-09-06	2,600	2,662	2,502	2,582	611,500	2,582
2016-09-05	2,490	2,866	2,430	2,691	2,143,200	2,691
2016-09-02	2,416	2,443	2,300	2,401	905,000	2,401
2016-09-01	2,640	2,650	2,480	2,516	2,368,200	2,516
2016-08-31	2,535	2,585	2,356	2,585	3,858,700	2,585
2016-08-30	2,085	2,085	2,085	2,085	31,400	2,085
2016-08-29	1,685	1,685	1,685	1,685	22,900	1,685
2016-08-26	1,411	1,420	1,380	1,385	109,000	1,385
2016-08-25	1,410	1,444	1,405	1,421	69,000	1,421
2016-08-24	1,445	1,457	1,402	1,431	136,100	1,431
2016-08-23	1,414	1,475	1,405	1,458	193,900	1,458
2016-08-22	1,431	1,431	1,384	1,399	150,100	1,399
2016-08-19	1,420	1,450	1,392	1,424	319,000	1,424
2016-08-18	1,376	1,410	1,360	1,385	329,000	1,385
2016-08-17	1,370	1,390	1,338	1,339	172,500	1,339
2016-08-16	1,341	1,350	1,320	1,321	109,500	1,321
2016-08-15	1,348	1,355	1,322	1,330	121,900	1,330
2016-08-12	1,349	1,363	1,313	1,351	269,300	1,351
2016-08-10	1,396	1,426	1,360	1,369	411,000	1,369
2016-08-09	1,333	1,447	1,325	1,400	1,622,800	1,400
2016-08-08	1,580	1,580	1,580	1,580	20,400	1,580
2016-08-05	2,065	2,107	2,061	2,080	66,200	2,080
2016-08-04	2,145	2,187	2,057	2,064	120,100	2,064
2016-08-03	2,256	2,264	2,110	2,141	134,500	2,141
2016-08-02	2,269	2,319	2,254	2,286	142,900	2,286
2016-08-01	2,130	2,268	2,115	2,268	173,100	2,268
2016-07-29	2,097	2,154	2,070	2,142	81,300	2,142
2016-07-28	2,195	2,195	2,101	2,113	90,000	2,113
2016-07-27	2,181	2,205	2,096	2,147	116,600	2,147
2016-07-26	2,070	2,199	2,068	2,193	139,000	2,193
2016-07-25	2,115	2,115	2,046	2,073	61,500	2,073
2016-07-22	2,093	2,153	2,050	2,080	79,400	2,080
2016-07-21	2,076	2,130	2,063	2,125	109,100	2,125
2016-07-20	2,056	2,167	2,056	2,076	94,000	2,076
2016-07-19	2,100	2,110	2,019	2,090	134,800	2,090
2016-07-15	2,162	2,162	2,080	2,110	144,900	2,110
2016-07-14	2,250	2,298	2,170	2,181	105,000	2,181
2016-07-13	2,285	2,295	2,250	2,253	77,300	2,253
2016-07-12	2,255	2,285	2,241	2,269	74,500	2,269
2016-07-11	2,159	2,229	2,155	2,223	70,400	2,223
2016-07-08	2,188	2,246	2,065	2,119	112,800	2,119
2016-07-07	2,256	2,324	2,202	2,207	89,200	2,207
2016-07-06	2,200	2,302	2,181	2,280	123,500	2,280
2016-07-05	2,310	2,332	2,280	2,292	102,500	2,292
2016-07-04	2,280	2,365	2,253	2,347	103,300	2,347
2016-07-01	2,272	2,304	2,236	2,290	120,100	2,290
2016-06-30	2,315	2,346	2,270	2,275	203,100	2,275
2016-06-29	2,262	2,309	2,258	2,266	225,500	2,266
2016-06-28	2,085	2,253	2,051	2,200	281,000	2,200
2016-06-27	2,090	2,160	2,017	2,095	309,000	2,095
2016-06-24	2,461	2,478	1,881	2,017	659,100	2,017
2016-06-23	2,331	2,399	2,311	2,381	113,000	2,381
2016-06-22	2,405	2,420	2,350	2,358	115,400	2,358
2016-06-21	2,403	2,470	2,381	2,412	113,100	2,412
2016-06-20	2,390	2,514	2,357	2,400	204,700	2,400
2016-06-17	2,499	2,511	2,310	2,346	193,800	2,346
2016-06-16	2,569	2,616	2,350	2,380	308,900	2,380
2016-06-15	2,551	2,728	2,481	2,619	229,300	2,619
2016-06-14	2,850	2,879	2,500	2,601	473,300	2,601
2016-06-13	3,050	3,060	2,897	2,927	252,500	2,927
2016-06-10	3,345	3,360	3,200	3,200	134,100	3,200
2016-06-09	3,265	3,345	3,255	3,330	194,000	3,330
2016-06-08	3,200	3,300	3,190	3,265	209,200	3,265
2016-06-07	3,200	3,265	3,125	3,180	146,500	3,180
2016-06-06	3,180	3,245	3,140	3,225	125,400	3,225
2016-06-03	3,145	3,280	3,140	3,265	199,400	3,265
2016-06-02	3,230	3,340	3,025	3,140	244,300	3,140
2016-06-01	3,310	3,380	3,220	3,295	322,600	3,295
2016-05-31	3,610	3,630	3,385	3,420	413,100	3,420
2016-05-30	3,820	4,020	3,500	3,550	2,295,300	3,550
2016-05-27	3,370	3,370	3,370	3,370	53,700	3,370
2016-05-26	2,950	2,980	2,812	2,866	144,900	2,866
2016-05-25	2,879	2,993	2,840	2,959	196,900	2,959
2016-05-24	2,880	2,927	2,817	2,848	137,600	2,848
2016-05-23	2,830	2,925	2,830	2,892	92,200	2,892
2016-05-20	2,752	2,880	2,752	2,848	92,600	2,848
2016-05-19	2,753	2,872	2,730	2,789	196,000	2,789
2016-05-18	2,900	2,935	2,677	2,726	286,600	2,726
2016-05-17	2,805	2,983	2,802	2,935	181,700	2,935
2016-05-16	3,100	3,100	2,801	2,815	304,400	2,815
2016-05-13	3,030	3,100	2,961	3,085	192,300	3,085
2016-05-12	3,150	3,150	2,991	3,005	219,000	3,005
2016-05-11	3,270	3,280	3,155	3,175	163,500	3,175
2016-05-10	3,200	3,250	3,115	3,210	381,100	3,210
2016-05-09	3,235	3,560	3,235	3,440	346,500	3,440
2016-05-06	3,240	3,285	3,160	3,230	112,700	3,230
2016-05-02	3,095	3,290	3,075	3,235	142,400	3,235
2016-04-28	3,350	3,355	3,080	3,225	210,900	3,225
2016-04-27	3,345	3,430	3,265	3,370	169,500	3,370
2016-04-26	3,480	3,530	3,195	3,300	419,500	3,300
2016-04-25	3,700	3,725	3,545	3,580	181,100	3,580
2016-04-22	3,720	3,735	3,565	3,680	328,600	3,680
2016-04-21	3,830	3,850	3,720	3,775	379,500	3,775
2016-04-20	4,015	4,180	3,685	3,720	1,240,300	3,720
2016-04-19	3,885	3,950	3,810	3,920	411,400	3,920
2016-04-18	3,750	3,840	3,740	3,775	249,200	3,775
2016-04-15	3,830	4,015	3,770	3,850	551,600	3,850
2016-04-14	3,890	4,030	3,810	3,890	692,400	3,890
2016-04-13	3,685	3,845	3,675	3,825	504,200	3,825
2016-04-12	3,980	4,140	3,665	3,755	1,668,000	3,755
2016-04-11	3,760	3,780	3,560	3,730	661,500	3,730
2016-04-08	3,525	3,730	3,470	3,620	835,300	3,620
2016-04-07	3,395	3,760	3,355	3,650	1,370,300	3,650
2016-04-06	3,275	3,400	3,160	3,300	527,600	3,300
2016-04-05	3,800	3,800	3,305	3,430	842,500	3,430
2016-04-04	3,365	3,815	3,290	3,795	1,548,600	3,795
2016-04-01	3,490	3,495	3,150	3,290	541,000	3,290
2016-03-31	3,630	3,645	3,460	3,485	474,300	3,485
2016-03-30	3,550	3,920	3,360	3,550	2,506,700	3,550
2016-03-29	2,891	3,400	2,877	3,400	1,809,800	3,400
2016-03-28	2,891	2,958	2,845	2,896	258,100	2,896
2016-03-25	2,949	3,060	2,845	2,916	499,300	2,916
2016-03-24	2,850	2,930	2,810	2,929	138,300	2,929
2016-03-23	2,905	2,960	2,875	2,900	216,800	2,900
2016-03-22	2,781	2,855	2,750	2,810	172,500	2,810
2016-03-18	2,850	2,874	2,693	2,765	280,500	2,765
2016-03-17	3,015	3,020	2,850	2,899	248,100	2,899
2016-03-16	2,900	3,050	2,860	2,983	307,100	2,983
2016-03-15	3,040	3,070	2,853	2,911	461,600	2,911
2016-03-14	2,850	2,998	2,832	2,990	587,700	2,990
2016-03-11	2,681	2,817	2,635	2,790	189,200	2,790
2016-03-10	2,700	2,749	2,663	2,717	104,600	2,717
2016-03-09	2,670	2,711	2,625	2,669	156,000	2,669
2016-03-08	2,849	2,849	2,616	2,767	268,200	2,767
2016-03-07	2,748	2,858	2,690	2,849	391,800	2,849
2016-03-04	2,750	2,799	2,670	2,729	321,600	2,729
2016-03-03	2,688	2,780	2,670	2,744	449,600	2,744
2016-03-02	2,560	2,642	2,526	2,638	590,200	2,638
2016-03-01	2,299	2,487	2,284	2,460	582,300	2,460
2016-02-29	2,202	2,333	2,200	2,255	225,600	2,255
2016-02-26	2,178	2,218	2,160	2,210	100,800	2,210
2016-02-25	2,152	2,234	2,140	2,195	132,600	2,195
2016-02-24	2,101	2,168	2,101	2,144	73,200	2,144
2016-02-23	2,242	2,279	2,158	2,167	128,300	2,167
2016-02-22	2,100	2,220	2,065	2,192	186,600	2,192
2016-02-19	2,101	2,145	2,060	2,130	118,000	2,130
2016-02-18	2,198	2,218	2,132	2,154	170,800	2,154
2016-02-17	2,201	2,266	2,052	2,127	211,000	2,127
2016-02-16	2,289	2,316	2,201	2,225	263,000	2,225
2016-02-15	2,300	2,425	2,215	2,242	408,700	2,242
2016-02-12	1,900	2,443	1,860	2,228	448,000	2,228
2016-02-10	2,210	2,230	1,900	2,014	231,500	2,014
2016-02-09	2,230	2,290	2,102	2,150	139,500	2,150
2016-02-08	2,202	2,365	2,181	2,335	153,100	2,335
2016-02-05	2,260	2,330	2,206	2,220	149,100	2,220
2016-02-04	2,435	2,436	2,223	2,265	174,900	2,265
2016-02-03	2,370	2,433	2,356	2,405	167,300	2,405
2016-02-02	2,290	2,472	2,270	2,450	343,700	2,450
2016-02-01	2,256	2,319	2,205	2,296	221,800	2,296
2016-01-29	2,151	2,173	2,058	2,172	241,800	2,172
2016-01-28	2,202	2,245	2,156	2,163	219,800	2,163
2016-01-27	2,310	2,332	2,183	2,234	230,000	2,234
2016-01-26	2,200	2,291	2,182	2,239	300,600	2,239
2016-01-25	2,120	2,476	2,111	2,313	1,473,700	2,313
2016-01-22	1,966	2,126	1,867	2,126	880,200	2,126
2016-01-21	1,860	1,895	1,716	1,726	402,500	1,726
2016-01-20	2,070	2,082	1,775	1,810	436,700	1,810
2016-01-19	2,039	2,115	2,018	2,074	128,000	2,074
2016-01-18	1,950	2,074	1,941	2,051	225,400	2,051
2016-01-15	2,206	2,297	2,103	2,111	209,500	2,111
2016-01-14	2,145	2,200	2,105	2,164	297,800	2,164
2016-01-13	2,290	2,398	2,255	2,320	266,200	2,320
2016-01-12	2,464	2,485	2,102	2,228	440,700	2,228
2016-01-08	2,510	2,580	2,480	2,530	160,400	2,530
2016-01-07	2,608	2,687	2,563	2,575	151,800	2,575
2016-01-06	2,751	2,792	2,643	2,658	167,200	2,658
2016-01-05	2,649	2,788	2,649	2,744	176,200	2,744
2016-01-04	2,707	2,833	2,663	2,699	252,300	2,699

分割・併合履歴： [2013-12-26]1株→100株