4572 カルナバイオサイエンス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1112,1422,0552,123259,6002,123
2019-12-272,0702,1712,0702,147310,2002,147
2019-12-262,0872,1182,0502,080242,3002,080
2019-12-252,0872,1102,0502,070161,7002,070
2019-12-242,0512,1352,0512,103196,6002,103
2019-12-232,2312,2312,0372,042542,1002,042
2019-12-202,2502,2902,2112,248284,4002,248
2019-12-192,1862,2692,1612,235288,1002,235
2019-12-182,1602,2102,1392,186283,6002,186
2019-12-172,0182,1772,0182,153356,0002,153
2019-12-162,0372,0501,9941,996298,0001,996
2019-12-132,1552,1782,0742,079248,6002,079
2019-12-122,1802,1802,1382,163103,0002,163
2019-12-112,2372,2372,1502,157236,6002,157
2019-12-102,2102,2402,1752,238154,6002,238
2019-12-092,3102,3102,1902,199267,3002,199
2019-12-062,2232,3232,2222,297256,2002,297
2019-12-052,3602,3602,2042,221398,0002,221
2019-12-042,4102,4322,3072,307335,0002,307
2019-12-032,3802,4652,3752,429213,4002,429
2019-12-022,3872,4142,3712,407118,8002,407
2019-11-292,3852,4012,3572,390154,3002,390
2019-11-282,3452,4292,3222,391461,1002,391
2019-11-272,2802,3412,2492,340305,1002,340
2019-11-262,3022,3212,2352,275300,4002,275
2019-11-252,1412,3102,1382,262689,9002,262
2019-11-222,0752,1342,0522,122223,2002,122
2019-11-212,1412,1692,0672,070215,6002,070
2019-11-202,1302,1932,1082,138364,9002,138
2019-11-192,0492,1492,0472,149482,3002,149
2019-11-181,9912,0431,9582,039186,1002,039
2019-11-151,9992,0261,9861,99995,9001,999
2019-11-141,9652,0181,9652,013157,9002,013
2019-11-132,0202,0371,9681,972184,4001,972
2019-11-121,9492,0461,9482,037303,3002,037
2019-11-111,9321,9771,9251,957375,6001,957
2019-11-082,0112,0141,9071,912347,1001,912
2019-11-072,0102,0332,0012,015198,7002,015
2019-11-061,9802,0441,9502,008322,9002,008
2019-11-051,9571,9951,9481,992159,3001,992
2019-11-011,9551,9701,9371,95480,0001,954
2019-10-311,9671,9691,9451,95769,5001,957
2019-10-301,9501,9821,9321,976123,9001,976
2019-10-291,9491,9791,9411,960161,7001,960
2019-10-281,9251,9461,9121,93772,4001,937
2019-10-251,9581,9691,9181,927152,8001,927
2019-10-241,9791,9841,9321,958143,3001,958
2019-10-231,8901,9651,8861,957250,6001,957
2019-10-211,8611,9111,8311,894120,6001,894
2019-10-181,9081,9091,8741,886137,9001,886
2019-10-171,8691,9071,8621,881193,5001,881
2019-10-161,8501,8781,8481,852149,9001,852
2019-10-151,8601,8731,8421,846103,4001,846
2019-10-111,8561,8811,8471,850120,3001,850
2019-10-101,8741,8871,8581,859113,2001,859
2019-10-091,9041,9041,8751,879136,9001,879
2019-10-081,9801,9891,8951,905341,9001,905
2019-10-071,9781,9951,9541,992180,7001,992
2019-10-041,9041,9551,8991,953213,4001,953
2019-10-031,8661,9091,8501,903116,0001,903
2019-10-021,8671,9031,8671,889101,4001,889
2019-10-011,9051,9201,8831,894143,4001,894
2019-09-301,9362,0071,8811,885403,1001,885
2019-09-271,9701,9801,8731,926383,8001,926
2019-09-261,9862,0191,9721,976220,7001,976
2019-09-251,9902,0061,9371,978345,8001,978
2019-09-241,9062,0231,9062,017334,9002,017
2019-09-201,9501,9501,9011,922177,2001,922
2019-09-191,9491,9761,9271,951202,5001,951
2019-09-181,9601,9811,9141,929183,2001,929
2019-09-171,9421,9891,9121,960121,9001,960
2019-09-131,9541,9711,9401,954121,9001,954
2019-09-121,9391,9721,9251,954149,5001,954
2019-09-111,8911,9391,8701,933174,1001,933
2019-09-101,8821,9381,8491,909246,3001,909
2019-09-091,8391,8721,8311,865127,7001,865
2019-09-061,8451,8651,8321,848130,2001,848
2019-09-051,8111,8431,8021,830158,6001,830
2019-09-041,8241,8241,7751,809127,5001,809
2019-09-031,7761,8411,7761,824124,9001,824
2019-09-021,8061,8231,7651,816172,6001,816
2019-08-301,7401,8361,7371,806310,9001,806
2019-08-291,7981,8431,7061,731578,0001,731
2019-08-281,9311,9381,8151,815407,2001,815
2019-08-271,9511,9631,9341,939124,8001,939
2019-08-261,9321,9451,8891,935256,9001,935
2019-08-231,9782,0121,9641,972214,2001,972
2019-08-221,9752,0091,9531,978288,7001,978
2019-08-211,9471,9781,9451,959135,9001,959
2019-08-201,9701,9851,9351,960252,9001,960
2019-08-191,9011,9961,9001,986230,3001,986
2019-08-161,9041,9211,8901,920206,0001,920
2019-08-151,8801,9461,8781,891443,5001,891
2019-08-142,0602,0781,8931,935893,1001,935
2019-08-131,9461,9981,9301,992218,9001,992
2019-08-091,9701,9781,9301,937221,2001,937
2019-08-081,9341,9741,9131,958197,2001,958
2019-08-071,9991,9991,9201,920248,0001,920
2019-08-061,8901,9981,8761,987375,9001,987
2019-08-052,0552,0551,9601,995443,3001,995
2019-08-022,0712,0842,0422,055300,6002,055
2019-08-012,0712,1042,0682,080226,5002,080
2019-07-312,0902,1142,0712,080200,9002,080
2019-07-302,0902,1072,0622,090296,7002,090
2019-07-292,1102,1452,0602,070361,9002,070
2019-07-262,0512,1122,0512,112309,3002,112
2019-07-252,0662,1292,0552,079469,0002,079
2019-07-242,1132,1322,0412,064546,0002,064
2019-07-232,1362,1802,0962,111709,2002,111
2019-07-222,1552,1652,1052,154503,6002,154
2019-07-192,1502,1702,0982,122515,4002,122
2019-07-182,1452,1652,0432,100901,9002,100
2019-07-172,1292,2142,0602,1161,461,8002,116
2019-07-162,3952,4102,0252,0922,769,5002,092
2019-07-122,5852,6832,4452,4457,020,4002,445
2019-07-112,8003,3002,7753,1454,120,0003,145
2019-07-102,7852,9602,7422,8051,716,1002,805
2019-07-092,8052,8372,6902,788853,1002,788
2019-07-082,8232,8652,6512,7471,163,1002,747
2019-07-052,6702,9302,6102,8422,994,6002,842
2019-07-043,0103,0352,7662,7682,309,1002,768
2019-07-033,1103,1652,9693,0702,806,7003,070
2019-07-022,7723,0602,7503,0405,574,7003,040
2019-07-012,9053,2202,6712,8787,747,0002,878
2019-06-282,4622,4622,4622,462466,6002,462
2019-06-271,6621,6621,6621,66228,9001,662
2019-06-261,3621,3621,3621,36218,8001,362
2019-06-251,0621,0621,0621,0628,9001,062
2019-06-2490391589591215,600912
2019-06-2192792789890737,200907
2019-06-2091593190492140,800921
2019-06-1990091990091136,400911
2019-06-1890491389089440,000894
2019-06-1790090488490441,100904
2019-06-1489091388590298,200902
2019-06-1388788786788585,100885
2019-06-1290090188388996,400889
2019-06-11919919888896159,900896
2019-06-1091992790891959,700919
2019-06-0790391288891268,700912
2019-06-06919921893903101,000903
2019-06-0593193591392579,800925
2019-06-04895924885924100,200924
2019-06-03908926900902117,300902
2019-05-31945950922925120,600925
2019-05-30965966944961104,600961
2019-05-29981985958971107,000971
2019-05-289711,00196698978,200989
2019-05-2799099096597174,600971
2019-05-2498198796598759,700987
2019-05-239951,00398099159,900991
2019-05-229861,00797799581,200995
2019-05-2199999996898074,900980
2019-05-209931,00598198696,100986
2019-05-171,0061,0251,0031,01047,7001,010
2019-05-161,0051,0219871,003122,9001,003
2019-05-151,0171,017976998124,100998
2019-05-149711,007956997221,800997
2019-05-131,0741,0741,0101,030143,3001,030
2019-05-101,0711,0861,0531,07488,1001,074
2019-05-091,1151,1251,0721,083130,2001,083
2019-05-081,1701,1701,1071,111211,7001,111
2019-05-071,1651,2051,1651,197102,5001,197
2019-04-261,1641,1871,1511,18259,0001,182
2019-04-251,1781,1901,1611,17469,7001,174
2019-04-241,1901,2071,1761,193114,4001,193
2019-04-231,1901,2001,1731,189134,8001,189
2019-04-221,1521,1901,1381,186176,5001,186
2019-04-191,1411,1741,1311,152119,2001,152
2019-04-181,1461,1491,1141,135103,1001,135
2019-04-171,1701,1781,1161,146207,5001,146
2019-04-161,2001,2461,1521,166561,3001,166
2019-04-151,0881,2101,0831,189809,7001,189
2019-04-121,1611,1681,0621,065657,8001,065
2019-04-111,1171,2451,0891,182969,5001,182
2019-04-101,1251,1291,0891,117369,4001,117
2019-04-091,0871,1391,0801,137470,2001,137
2019-04-081,0921,1051,0711,09793,5001,097
2019-04-051,0751,1021,0621,102126,5001,102
2019-04-041,0891,0991,0501,071235,8001,071
2019-04-031,0201,0791,0141,079109,3001,079
2019-04-021,0731,0741,0241,031105,7001,031
2019-04-011,0691,0801,0531,067115,8001,067
2019-03-291,0341,0501,0061,050138,8001,050
2019-03-281,0501,0511,0231,03495,2001,034
2019-03-271,0521,1001,0431,048210,4001,048
2019-03-261,0601,0921,0471,057145,3001,057
2019-03-251,0411,0651,0301,043145,1001,043
2019-03-221,1191,1351,0651,080268,3001,080
2019-03-201,1161,1441,1031,132215,5001,132
2019-03-191,1591,1701,1051,115238,0001,115
2019-03-181,1851,1941,1231,144559,8001,144
2019-03-151,2401,3291,1801,2011,361,3001,201
2019-03-141,2021,4141,2021,3006,194,7001,300
2019-03-131,0701,1191,0661,114191,7001,114
2019-03-121,0301,0561,0251,05079,7001,050
2019-03-111,0071,0239881,02158,9001,021
2019-03-081,0401,0409981,013126,4001,013
2019-03-071,1051,1141,0511,051105,1001,051
2019-03-061,0941,1301,0761,125143,3001,125
2019-03-051,0851,0971,0661,09068,0001,090
2019-03-041,0671,1331,0531,085192,9001,085
2019-03-011,0981,1271,0771,088139,8001,088
2019-02-281,1551,1761,0851,103324,4001,103
2019-02-271,0771,1741,0771,162304,1001,162
2019-02-261,0711,1191,0601,074147,7001,074
2019-02-251,0321,0771,0211,06786,1001,067
2019-02-221,0601,0601,0211,025103,2001,025
2019-02-211,0341,1151,0341,074251,7001,074
2019-02-209921,0179861,01381,5001,013
2019-02-1996499995598767,000987
2019-02-1894097493696485,900964
2019-02-1592894692493659,000936
2019-02-1493395392393882,800938
2019-02-13914959905936120,800936
2019-02-12967981897913252,500913
2019-02-081,0051,01298799757,400997
2019-02-071,0171,0311,0061,01638,2001,016
2019-02-061,0191,0331,0051,02381,2001,023
2019-02-051,0171,0341,0031,01876,8001,018
2019-02-049901,0309881,020141,3001,020
2019-02-011,0261,0269921,001107,4001,001
2019-01-311,0151,0231,0001,012134,8001,012
2019-01-301,0711,071990997441,100997
2019-01-291,1021,1421,0811,14290,1001,142
2019-01-281,1691,1841,1151,116138,8001,116
2019-01-251,1951,2411,1781,187244,9001,187
2019-01-241,1711,1981,1481,198125,5001,198
2019-01-231,1211,1511,1131,151100,3001,151
2019-01-221,1251,1471,0731,142158,6001,142
2019-01-211,2081,2151,1311,133474,5001,133
2019-01-181,1201,2081,1201,196279,3001,196
2019-01-171,0631,1171,0471,116140,2001,116
2019-01-161,0741,0741,0441,06396,2001,063
2019-01-151,0361,0891,0301,077118,0001,077
2019-01-111,0401,0801,0251,053143,4001,053
2019-01-101,0391,0851,0221,026174,6001,026
2019-01-091,0041,0569961,041271,9001,041
2019-01-089871,0649871,036192,1001,036
2019-01-07958997956987198,200987
2019-01-04885959867958135,000958

分割・併合履歴 : [2013-12-26]1株→100株