4572 カルナバイオサイエンス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	901	910	880	900	127,100	900
2018-12-27	901	935	885	907	195,300	907
2018-12-26	848	862	821	857	250,800	857
2018-12-25	901	910	815	829	391,000	829
2018-12-21	934	982	894	901	343,100	901
2018-12-20	1,068	1,075	983	994	371,400	994
2018-12-19	1,108	1,116	1,065	1,098	95,400	1,098
2018-12-18	1,130	1,135	1,093	1,100	150,000	1,100
2018-12-17	1,191	1,194	1,154	1,160	74,300	1,160
2018-12-14	1,206	1,221	1,177	1,207	79,600	1,207
2018-12-13	1,188	1,214	1,174	1,206	99,400	1,206
2018-12-12	1,142	1,195	1,139	1,188	67,300	1,188
2018-12-11	1,182	1,186	1,144	1,144	93,200	1,144
2018-12-10	1,213	1,232	1,149	1,165	188,300	1,165
2018-12-07	1,276	1,291	1,235	1,251	73,000	1,251
2018-12-06	1,342	1,349	1,268	1,276	138,400	1,276
2018-12-05	1,313	1,362	1,303	1,355	84,500	1,355
2018-12-04	1,370	1,385	1,338	1,342	122,800	1,342
2018-12-03	1,372	1,388	1,357	1,369	107,200	1,369
2018-11-30	1,348	1,373	1,335	1,372	98,500	1,372
2018-11-29	1,345	1,373	1,334	1,362	121,700	1,362
2018-11-28	1,290	1,339	1,286	1,337	148,700	1,337
2018-11-27	1,250	1,290	1,239	1,285	110,100	1,285
2018-11-26	1,231	1,243	1,213	1,233	55,800	1,233
2018-11-22	1,205	1,236	1,197	1,236	49,600	1,236
2018-11-21	1,190	1,223	1,181	1,205	55,200	1,205
2018-11-20	1,213	1,223	1,193	1,205	72,600	1,205
2018-11-19	1,208	1,248	1,198	1,238	80,900	1,238
2018-11-16	1,213	1,230	1,191	1,208	63,400	1,208
2018-11-15	1,210	1,227	1,175	1,213	135,700	1,213
2018-11-14	1,216	1,230	1,176	1,194	121,600	1,194
2018-11-13	1,162	1,232	1,162	1,216	124,000	1,216
2018-11-12	1,326	1,326	1,206	1,215	346,800	1,215
2018-11-09	1,425	1,500	1,315	1,345	1,113,800	1,345
2018-11-08	1,325	1,372	1,306	1,372	104,500	1,372
2018-11-07	1,311	1,312	1,278	1,299	119,600	1,299
2018-11-06	1,314	1,340	1,283	1,329	208,700	1,329
2018-11-05	1,236	1,265	1,231	1,254	44,200	1,254
2018-11-02	1,194	1,233	1,194	1,227	65,700	1,227
2018-11-01	1,212	1,219	1,186	1,197	47,000	1,197
2018-10-31	1,202	1,210	1,172	1,209	86,900	1,209
2018-10-30	1,110	1,176	1,110	1,170	91,800	1,170
2018-10-29	1,230	1,241	1,153	1,156	131,300	1,156
2018-10-26	1,306	1,325	1,230	1,230	114,400	1,230
2018-10-25	1,341	1,341	1,298	1,299	126,100	1,299
2018-10-24	1,410	1,428	1,362	1,391	67,200	1,391
2018-10-23	1,459	1,463	1,405	1,407	54,700	1,407
2018-10-22	1,461	1,473	1,442	1,465	29,500	1,465
2018-10-19	1,455	1,470	1,432	1,462	28,600	1,462
2018-10-18	1,471	1,502	1,463	1,473	38,500	1,473
2018-10-17	1,456	1,483	1,449	1,481	64,900	1,481
2018-10-16	1,413	1,456	1,413	1,440	44,900	1,440
2018-10-15	1,433	1,444	1,412	1,433	46,700	1,433
2018-10-12	1,430	1,447	1,401	1,430	106,800	1,430
2018-10-11	1,480	1,493	1,446	1,460	94,400	1,460
2018-10-10	1,526	1,550	1,500	1,528	68,900	1,528
2018-10-09	1,517	1,546	1,474	1,524	82,200	1,524
2018-10-05	1,476	1,514	1,451	1,500	83,500	1,500
2018-10-04	1,464	1,493	1,435	1,473	60,600	1,473
2018-10-03	1,535	1,547	1,474	1,478	109,800	1,478
2018-10-02	1,569	1,574	1,530	1,555	208,400	1,555
2018-10-01	1,519	1,556	1,518	1,518	71,400	1,518
2018-09-28	1,515	1,539	1,499	1,534	80,300	1,534
2018-09-27	1,521	1,604	1,507	1,524	199,400	1,524
2018-09-26	1,444	1,548	1,444	1,544	168,900	1,544
2018-09-25	1,471	1,481	1,435	1,444	114,500	1,444
2018-09-21	1,490	1,511	1,467	1,471	133,900	1,471
2018-09-20	1,392	1,696	1,385	1,489	898,800	1,489
2018-09-19	1,384	1,405	1,376	1,396	53,300	1,396
2018-09-18	1,398	1,414	1,384	1,401	36,000	1,401
2018-09-14	1,382	1,407	1,370	1,398	46,000	1,398
2018-09-13	1,363	1,391	1,363	1,382	37,000	1,382
2018-09-12	1,401	1,405	1,364	1,367	56,600	1,367
2018-09-11	1,396	1,407	1,363	1,396	73,400	1,396
2018-09-10	1,427	1,439	1,392	1,392	76,300	1,392
2018-09-07	1,441	1,441	1,405	1,427	58,600	1,427
2018-09-06	1,485	1,494	1,445	1,458	55,300	1,458
2018-09-05	1,500	1,530	1,480	1,487	69,400	1,487
2018-09-04	1,572	1,573	1,505	1,508	138,700	1,508
2018-09-03	1,561	1,601	1,561	1,571	85,900	1,571
2018-08-31	1,595	1,605	1,575	1,601	52,900	1,601
2018-08-30	1,603	1,609	1,571	1,596	88,200	1,596
2018-08-29	1,617	1,632	1,595	1,608	69,300	1,608
2018-08-28	1,626	1,646	1,569	1,610	253,700	1,610
2018-08-27	1,532	1,600	1,532	1,596	113,000	1,596
2018-08-24	1,510	1,548	1,510	1,532	181,300	1,532
2018-08-23	1,456	1,506	1,456	1,504	77,100	1,504
2018-08-22	1,421	1,470	1,421	1,455	40,600	1,455
2018-08-21	1,427	1,446	1,412	1,416	29,400	1,416
2018-08-20	1,424	1,459	1,408	1,431	33,800	1,431
2018-08-17	1,394	1,428	1,383	1,397	38,600	1,397
2018-08-16	1,390	1,404	1,377	1,390	25,300	1,390
2018-08-15	1,457	1,460	1,390	1,403	59,800	1,403
2018-08-14	1,387	1,457	1,387	1,445	47,700	1,445
2018-08-13	1,472	1,473	1,389	1,389	94,900	1,389
2018-08-10	1,384	1,589	1,384	1,472	345,200	1,472
2018-08-09	1,380	1,388	1,361	1,381	14,700	1,381
2018-08-08	1,351	1,390	1,350	1,384	43,000	1,384
2018-08-07	1,414	1,440	1,350	1,363	88,500	1,363
2018-08-06	1,458	1,477	1,430	1,437	35,500	1,437
2018-08-03	1,467	1,494	1,460	1,461	51,900	1,461
2018-08-02	1,440	1,487	1,430	1,484	60,900	1,484
2018-08-01	1,454	1,467	1,436	1,439	34,100	1,439
2018-07-31	1,400	1,468	1,383	1,463	56,600	1,463
2018-07-30	1,453	1,453	1,402	1,413	53,900	1,413
2018-07-27	1,450	1,470	1,430	1,453	53,200	1,453
2018-07-26	1,430	1,447	1,414	1,443	42,500	1,443
2018-07-25	1,410	1,436	1,407	1,435	49,400	1,435
2018-07-24	1,410	1,414	1,381	1,403	28,000	1,403
2018-07-23	1,393	1,418	1,384	1,410	56,500	1,410
2018-07-20	1,354	1,389	1,347	1,389	45,900	1,389
2018-07-19	1,361	1,374	1,346	1,369	42,900	1,369
2018-07-18	1,290	1,369	1,290	1,352	100,300	1,352
2018-07-17	1,304	1,312	1,280	1,290	42,400	1,290
2018-07-13	1,319	1,325	1,306	1,312	20,400	1,312
2018-07-12	1,319	1,346	1,315	1,321	25,600	1,321
2018-07-11	1,310	1,323	1,294	1,319	19,700	1,319
2018-07-10	1,350	1,351	1,305	1,322	64,800	1,322
2018-07-09	1,269	1,327	1,260	1,325	82,200	1,325
2018-07-06	1,215	1,258	1,201	1,246	75,500	1,246
2018-07-05	1,288	1,288	1,172	1,186	138,900	1,186
2018-07-04	1,296	1,309	1,260	1,273	66,800	1,273
2018-07-03	1,318	1,345	1,292	1,295	74,400	1,295
2018-07-02	1,335	1,337	1,303	1,306	41,600	1,306
2018-06-29	1,301	1,326	1,300	1,319	41,400	1,319
2018-06-28	1,290	1,330	1,288	1,308	97,500	1,308
2018-06-27	1,332	1,360	1,325	1,338	35,800	1,338
2018-06-26	1,337	1,350	1,328	1,340	39,500	1,340
2018-06-25	1,362	1,400	1,339	1,342	80,100	1,342
2018-06-22	1,378	1,382	1,361	1,377	55,300	1,377
2018-06-21	1,396	1,432	1,392	1,411	46,900	1,411
2018-06-20	1,376	1,411	1,337	1,409	112,800	1,409
2018-06-19	1,437	1,449	1,395	1,401	128,500	1,401
2018-06-18	1,485	1,496	1,417	1,439	88,900	1,439
2018-06-15	1,461	1,500	1,453	1,500	88,300	1,500
2018-06-14	1,510	1,525	1,440	1,440	130,100	1,440
2018-06-13	1,550	1,610	1,539	1,539	184,500	1,539
2018-06-12	1,549	1,610	1,532	1,568	192,600	1,568
2018-06-11	1,469	1,559	1,450	1,559	225,100	1,559
2018-06-08	1,427	1,493	1,421	1,485	204,200	1,485
2018-06-07	1,383	1,420	1,383	1,411	70,000	1,411
2018-06-06	1,362	1,412	1,361	1,404	139,600	1,404
2018-06-05	1,322	1,364	1,314	1,352	79,200	1,352
2018-06-04	1,313	1,327	1,304	1,316	34,500	1,316
2018-06-01	1,303	1,333	1,303	1,309	40,700	1,309
2018-05-31	1,317	1,329	1,306	1,311	28,100	1,311
2018-05-30	1,302	1,324	1,299	1,317	47,200	1,317
2018-05-29	1,343	1,357	1,320	1,321	64,400	1,321
2018-05-28	1,369	1,385	1,352	1,355	32,000	1,355
2018-05-25	1,393	1,410	1,365	1,368	41,000	1,368
2018-05-24	1,439	1,451	1,386	1,393	67,900	1,393
2018-05-23	1,423	1,452	1,413	1,429	80,900	1,429
2018-05-22	1,422	1,438	1,391	1,423	51,800	1,423
2018-05-21	1,361	1,424	1,360	1,421	90,600	1,421
2018-05-18	1,386	1,393	1,353	1,364	81,700	1,364
2018-05-17	1,350	1,418	1,346	1,402	193,500	1,402
2018-05-16	1,326	1,341	1,315	1,337	43,300	1,337
2018-05-15	1,332	1,352	1,324	1,335	36,600	1,335
2018-05-14	1,311	1,341	1,309	1,320	75,800	1,320
2018-05-11	1,343	1,349	1,317	1,332	68,200	1,332
2018-05-10	1,355	1,355	1,335	1,347	44,600	1,347
2018-05-09	1,356	1,363	1,337	1,342	62,300	1,342
2018-05-08	1,357	1,369	1,335	1,352	128,900	1,352
2018-05-07	1,332	1,480	1,320	1,371	583,500	1,371
2018-05-02	1,310	1,335	1,304	1,325	55,500	1,325
2018-05-01	1,325	1,338	1,312	1,322	55,500	1,322
2018-04-27	1,332	1,349	1,327	1,332	40,300	1,332
2018-04-26	1,332	1,363	1,313	1,336	89,400	1,336
2018-04-25	1,349	1,367	1,326	1,326	92,200	1,326
2018-04-24	1,379	1,426	1,354	1,359	141,600	1,359
2018-04-23	1,360	1,375	1,341	1,359	78,300	1,359
2018-04-20	1,339	1,375	1,337	1,347	80,700	1,347
2018-04-19	1,399	1,409	1,353	1,358	78,800	1,358
2018-04-18	1,356	1,428	1,343	1,403	128,000	1,403
2018-04-17	1,402	1,425	1,310	1,356	263,800	1,356
2018-04-16	1,490	1,507	1,411	1,415	196,500	1,415
2018-04-13	1,454	1,487	1,448	1,477	138,600	1,477
2018-04-12	1,424	1,470	1,401	1,468	166,500	1,468
2018-04-11	1,474	1,499	1,422	1,429	222,000	1,429
2018-04-10	1,467	1,516	1,436	1,441	351,000	1,441
2018-04-09	1,456	1,490	1,415	1,457	263,400	1,457
2018-04-06	1,488	1,514	1,436	1,470	512,300	1,470
2018-04-05	1,551	1,568	1,461	1,488	937,400	1,488
2018-04-04	1,623	1,628	1,530	1,537	790,600	1,537
2018-04-03	1,720	1,735	1,601	1,621	835,300	1,621
2018-03-30	1,810	1,909	1,706	1,833	1,905,100	1,833
2018-03-29	1,900	1,910	1,753	1,850	2,927,600	1,850
2018-03-28	1,515	1,515	1,515	1,515	69,300	1,515
2018-03-27	1,230	1,247	1,202	1,215	43,600	1,215
2018-03-26	1,205	1,221	1,157	1,219	60,900	1,219
2018-03-23	1,246	1,280	1,202	1,204	77,500	1,204
2018-03-22	1,299	1,310	1,286	1,297	22,300	1,297
2018-03-20	1,281	1,306	1,280	1,299	52,100	1,299
2018-03-19	1,331	1,332	1,282	1,325	60,400	1,325
2018-03-16	1,353	1,362	1,326	1,334	65,300	1,334
2018-03-15	1,372	1,376	1,337	1,357	93,400	1,357
2018-03-14	1,304	1,378	1,304	1,372	127,500	1,372
2018-03-13	1,278	1,329	1,278	1,312	51,800	1,312
2018-03-12	1,315	1,323	1,272	1,290	50,400	1,290
2018-03-09	1,323	1,352	1,305	1,311	70,000	1,311
2018-03-08	1,300	1,344	1,300	1,311	74,500	1,311
2018-03-07	1,290	1,313	1,257	1,282	71,900	1,282
2018-03-06	1,239	1,285	1,238	1,273	57,900	1,273
2018-03-05	1,295	1,307	1,204	1,213	89,600	1,213
2018-03-02	1,281	1,299	1,266	1,290	79,700	1,290
2018-03-01	1,287	1,319	1,265	1,316	84,000	1,316
2018-02-28	1,270	1,330	1,263	1,309	163,700	1,309
2018-02-27	1,290	1,293	1,232	1,233	85,200	1,233
2018-02-26	1,233	1,277	1,217	1,270	91,500	1,270
2018-02-23	1,216	1,230	1,199	1,211	24,800	1,211
2018-02-22	1,224	1,224	1,170	1,202	65,700	1,202
2018-02-21	1,198	1,241	1,186	1,230	86,400	1,230
2018-02-20	1,171	1,199	1,164	1,196	36,300	1,196
2018-02-19	1,184	1,199	1,175	1,191	47,900	1,191
2018-02-16	1,159	1,175	1,135	1,154	50,800	1,154
2018-02-15	1,116	1,151	1,103	1,130	67,200	1,130
2018-02-14	1,160	1,194	1,102	1,129	69,500	1,129
2018-02-13	1,205	1,221	1,138	1,156	128,600	1,156
2018-02-09	1,127	1,209	1,120	1,194	83,700	1,194
2018-02-08	1,194	1,224	1,155	1,217	100,500	1,217
2018-02-07	1,195	1,206	1,150	1,150	107,500	1,150
2018-02-06	1,110	1,160	1,064	1,115	274,700	1,115
2018-02-05	1,295	1,312	1,240	1,241	185,900	1,241
2018-02-02	1,328	1,344	1,313	1,344	45,000	1,344
2018-02-01	1,300	1,333	1,288	1,330	82,800	1,330
2018-01-31	1,287	1,305	1,265	1,292	56,300	1,292
2018-01-30	1,316	1,324	1,274	1,285	110,400	1,285
2018-01-29	1,363	1,390	1,316	1,322	97,300	1,322
2018-01-26	1,475	1,489	1,363	1,363	303,800	1,363
2018-01-25	1,400	1,482	1,386	1,466	334,400	1,466
2018-01-24	1,350	1,406	1,344	1,402	200,200	1,402
2018-01-23	1,309	1,386	1,309	1,360	157,000	1,360
2018-01-22	1,259	1,353	1,259	1,339	176,600	1,339
2018-01-19	1,262	1,275	1,252	1,259	53,400	1,259
2018-01-18	1,279	1,291	1,268	1,268	75,700	1,268
2018-01-17	1,303	1,305	1,265	1,265	119,100	1,265
2018-01-16	1,322	1,329	1,277	1,308	278,700	1,308
2018-01-15	1,382	1,396	1,316	1,333	269,500	1,333
2018-01-12	1,366	1,424	1,345	1,376	298,200	1,376
2018-01-11	1,388	1,435	1,367	1,390	499,500	1,390
2018-01-10	1,530	1,560	1,423	1,478	2,155,000	1,478
2018-01-09	1,177	1,419	1,172	1,419	1,964,300	1,419
2018-01-05	1,123	1,123	1,103	1,119	55,800	1,119
2018-01-04	1,120	1,139	1,117	1,123	79,400	1,123

分割・併合履歴： [2013-12-26]1株→100株