4572 カルナバイオサイエンス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,200	1,218	1,194	1,212	69,300	1,212
2020-12-29	1,171	1,212	1,171	1,207	102,900	1,207
2020-12-28	1,180	1,190	1,148	1,162	84,000	1,162
2020-12-25	1,175	1,195	1,163	1,173	99,900	1,173
2020-12-24	1,140	1,182	1,132	1,175	125,900	1,175
2020-12-23	1,134	1,151	1,123	1,132	125,500	1,132
2020-12-22	1,200	1,200	1,127	1,148	266,900	1,148
2020-12-21	1,210	1,225	1,180	1,203	154,400	1,203
2020-12-18	1,217	1,238	1,210	1,213	128,700	1,213
2020-12-17	1,242	1,249	1,213	1,223	119,000	1,223
2020-12-16	1,297	1,297	1,242	1,246	75,100	1,246
2020-12-15	1,287	1,291	1,260	1,272	78,300	1,272
2020-12-14	1,290	1,325	1,281	1,300	76,400	1,300
2020-12-11	1,305	1,326	1,280	1,290	157,100	1,290
2020-12-10	1,365	1,365	1,320	1,320	97,600	1,320
2020-12-09	1,420	1,420	1,342	1,350	140,200	1,350
2020-12-08	1,400	1,422	1,384	1,399	74,700	1,399
2020-12-07	1,400	1,417	1,390	1,404	125,100	1,404
2020-12-04	1,365	1,396	1,357	1,391	86,700	1,391
2020-12-03	1,355	1,386	1,335	1,367	185,400	1,367
2020-12-02	1,310	1,367	1,295	1,352	173,500	1,352
2020-12-01	1,278	1,309	1,260	1,306	99,200	1,306
2020-11-30	1,268	1,278	1,255	1,269	86,100	1,269
2020-11-27	1,245	1,284	1,245	1,271	92,800	1,271
2020-11-26	1,217	1,254	1,217	1,244	57,300	1,244
2020-11-25	1,244	1,266	1,217	1,222	86,100	1,222
2020-11-24	1,239	1,260	1,223	1,244	92,100	1,244
2020-11-20	1,216	1,233	1,208	1,230	54,400	1,230
2020-11-19	1,230	1,240	1,216	1,227	77,600	1,227
2020-11-18	1,225	1,259	1,225	1,257	57,700	1,257
2020-11-17	1,274	1,274	1,227	1,234	88,000	1,234
2020-11-16	1,251	1,286	1,228	1,271	144,900	1,271
2020-11-13	1,248	1,302	1,233	1,258	116,000	1,258
2020-11-12	1,290	1,294	1,245	1,252	83,800	1,252
2020-11-11	1,254	1,305	1,249	1,290	123,200	1,290
2020-11-10	1,240	1,267	1,204	1,254	142,200	1,254
2020-11-09	1,228	1,236	1,213	1,233	75,000	1,233
2020-11-06	1,238	1,256	1,227	1,228	89,500	1,228
2020-11-05	1,206	1,256	1,206	1,249	121,100	1,249
2020-11-04	1,206	1,223	1,187	1,216	78,500	1,216
2020-11-02	1,155	1,184	1,142	1,184	92,200	1,184
2020-10-30	1,220	1,220	1,142	1,155	187,400	1,155
2020-10-29	1,207	1,224	1,177	1,216	178,300	1,216
2020-10-28	1,240	1,269	1,230	1,237	91,600	1,237
2020-10-27	1,234	1,256	1,220	1,227	90,900	1,227
2020-10-26	1,242	1,260	1,231	1,242	144,500	1,242
2020-10-23	1,247	1,265	1,215	1,257	171,300	1,257
2020-10-22	1,301	1,304	1,235	1,257	196,300	1,257
2020-10-21	1,305	1,328	1,300	1,306	178,600	1,306
2020-10-20	1,318	1,321	1,291	1,294	117,300	1,294
2020-10-19	1,285	1,349	1,285	1,344	326,200	1,344
2020-10-16	1,358	1,358	1,299	1,314	174,700	1,314
2020-10-15	1,421	1,421	1,347	1,358	200,500	1,358
2020-10-14	1,461	1,481	1,425	1,427	98,500	1,427
2020-10-13	1,450	1,480	1,448	1,474	67,400	1,474
2020-10-12	1,490	1,490	1,451	1,455	33,800	1,455
2020-10-09	1,431	1,468	1,421	1,463	59,000	1,463
2020-10-08	1,465	1,469	1,435	1,440	77,000	1,440
2020-10-07	1,474	1,486	1,461	1,464	51,700	1,464
2020-10-06	1,500	1,512	1,470	1,499	51,300	1,499
2020-10-05	1,465	1,502	1,454	1,489	49,600	1,489
2020-10-02	1,503	1,508	1,443	1,458	153,000	1,458
2020-09-30	1,502	1,529	1,491	1,500	53,900	1,500
2020-09-29	1,471	1,533	1,471	1,516	91,700	1,516
2020-09-28	1,515	1,515	1,458	1,478	116,700	1,478
2020-09-25	1,520	1,548	1,519	1,522	69,800	1,522
2020-09-24	1,591	1,605	1,491	1,520	328,700	1,520
2020-09-23	1,600	1,620	1,582	1,611	77,200	1,611
2020-09-18	1,590	1,609	1,570	1,609	111,400	1,609
2020-09-17	1,625	1,627	1,580	1,604	117,800	1,604
2020-09-16	1,585	1,635	1,572	1,621	152,100	1,621
2020-09-15	1,540	1,590	1,530	1,584	99,000	1,584
2020-09-14	1,546	1,577	1,545	1,550	87,100	1,550
2020-09-11	1,529	1,547	1,508	1,546	111,400	1,546
2020-09-10	1,553	1,559	1,525	1,533	79,500	1,533
2020-09-09	1,500	1,569	1,500	1,525	182,500	1,525
2020-09-08	1,460	1,542	1,459	1,535	159,800	1,535
2020-09-07	1,499	1,499	1,452	1,464	94,300	1,464
2020-09-04	1,440	1,495	1,438	1,475	118,600	1,475
2020-09-03	1,460	1,506	1,421	1,488	167,400	1,488
2020-09-02	1,520	1,550	1,458	1,462	291,600	1,462
2020-09-01	1,370	1,454	1,370	1,454	146,900	1,454
2020-08-31	1,380	1,407	1,372	1,382	69,700	1,382
2020-08-28	1,399	1,411	1,351	1,356	134,300	1,356
2020-08-27	1,411	1,424	1,367	1,411	161,200	1,411
2020-08-26	1,403	1,435	1,394	1,418	169,100	1,418
2020-08-25	1,386	1,399	1,368	1,373	89,000	1,373
2020-08-24	1,377	1,377	1,337	1,374	97,400	1,374
2020-08-21	1,409	1,427	1,376	1,377	118,700	1,377
2020-08-20	1,400	1,453	1,391	1,408	118,700	1,408
2020-08-19	1,378	1,417	1,378	1,414	105,400	1,414
2020-08-18	1,369	1,376	1,354	1,372	77,000	1,372
2020-08-17	1,392	1,392	1,348	1,379	48,100	1,379
2020-08-14	1,345	1,386	1,345	1,374	54,500	1,374
2020-08-13	1,360	1,369	1,341	1,347	73,300	1,347
2020-08-12	1,345	1,398	1,336	1,358	104,500	1,358
2020-08-11	1,315	1,341	1,305	1,335	87,200	1,335
2020-08-07	1,313	1,317	1,292	1,308	61,000	1,308
2020-08-06	1,383	1,383	1,311	1,311	113,900	1,311
2020-08-05	1,357	1,384	1,355	1,379	53,800	1,379
2020-08-04	1,343	1,365	1,339	1,357	60,700	1,357
2020-08-03	1,285	1,339	1,280	1,335	56,100	1,335
2020-07-31	1,335	1,363	1,301	1,301	93,900	1,301
2020-07-30	1,338	1,351	1,317	1,340	47,000	1,340
2020-07-29	1,371	1,375	1,331	1,338	66,400	1,338
2020-07-28	1,362	1,403	1,362	1,375	64,600	1,375
2020-07-27	1,388	1,396	1,361	1,385	51,300	1,385
2020-07-22	1,365	1,402	1,365	1,389	58,000	1,389
2020-07-21	1,356	1,403	1,355	1,398	63,600	1,398
2020-07-20	1,350	1,371	1,335	1,353	49,500	1,353
2020-07-17	1,379	1,380	1,315	1,350	133,200	1,350
2020-07-16	1,391	1,405	1,370	1,371	54,600	1,371
2020-07-15	1,400	1,424	1,371	1,404	77,400	1,404
2020-07-14	1,412	1,423	1,362	1,387	148,100	1,387
2020-07-13	1,400	1,415	1,354	1,409	185,500	1,409
2020-07-10	1,414	1,424	1,382	1,406	149,300	1,406
2020-07-09	1,472	1,475	1,422	1,435	85,000	1,435
2020-07-08	1,450	1,513	1,440	1,481	92,200	1,481
2020-07-07	1,490	1,490	1,419	1,451	119,800	1,451
2020-07-06	1,429	1,478	1,421	1,471	73,000	1,471
2020-07-03	1,420	1,453	1,401	1,452	149,100	1,452
2020-07-02	1,480	1,491	1,360	1,379	342,000	1,379
2020-07-01	1,527	1,533	1,485	1,495	148,300	1,495
2020-06-30	1,597	1,608	1,506	1,540	195,200	1,540
2020-06-29	1,570	1,585	1,511	1,517	175,600	1,517
2020-06-26	1,690	1,690	1,592	1,607	233,000	1,607
2020-06-25	1,635	1,679	1,623	1,650	126,900	1,650
2020-06-24	1,633	1,681	1,633	1,666	116,100	1,666
2020-06-23	1,695	1,700	1,635	1,635	214,600	1,635
2020-06-22	1,665	1,735	1,640	1,695	200,700	1,695
2020-06-19	1,625	1,683	1,600	1,666	159,500	1,666
2020-06-18	1,672	1,672	1,587	1,605	234,700	1,605
2020-06-17	1,692	1,704	1,625	1,668	191,300	1,668
2020-06-16	1,620	1,699	1,600	1,685	261,200	1,685
2020-06-15	1,692	1,692	1,500	1,510	444,600	1,510
2020-06-12	1,605	1,707	1,590	1,679	284,700	1,679
2020-06-11	1,799	1,835	1,701	1,725	323,600	1,725
2020-06-10	1,784	1,820	1,757	1,804	216,800	1,804
2020-06-09	1,736	1,813	1,702	1,795	384,200	1,795
2020-06-08	1,649	1,740	1,629	1,714	369,800	1,714
2020-06-05	1,587	1,643	1,573	1,637	161,800	1,637
2020-06-04	1,634	1,652	1,568	1,610	304,400	1,610
2020-06-03	1,647	1,679	1,605	1,626	223,000	1,626
2020-06-02	1,630	1,652	1,602	1,647	156,500	1,647
2020-06-01	1,614	1,631	1,581	1,616	157,400	1,616
2020-05-29	1,560	1,617	1,550	1,600	195,900	1,600
2020-05-28	1,560	1,572	1,538	1,572	165,900	1,572
2020-05-27	1,535	1,578	1,520	1,576	186,900	1,576
2020-05-26	1,540	1,573	1,507	1,553	188,300	1,553
2020-05-25	1,556	1,569	1,516	1,535	176,200	1,535
2020-05-22	1,545	1,559	1,524	1,553	153,900	1,553
2020-05-21	1,595	1,596	1,538	1,557	277,700	1,557
2020-05-20	1,555	1,600	1,555	1,596	198,600	1,596
2020-05-19	1,539	1,579	1,508	1,567	277,800	1,567
2020-05-18	1,489	1,520	1,451	1,510	199,200	1,510
2020-05-15	1,497	1,531	1,433	1,487	237,400	1,487
2020-05-14	1,539	1,550	1,484	1,496	251,500	1,496
2020-05-13	1,479	1,633	1,479	1,543	685,000	1,543
2020-05-12	1,474	1,541	1,455	1,519	230,400	1,519
2020-05-11	1,470	1,483	1,442	1,452	162,800	1,452
2020-05-08	1,605	1,608	1,456	1,467	294,400	1,467
2020-05-07	1,467	1,540	1,467	1,534	285,800	1,534
2020-05-01	1,447	1,472	1,412	1,459	172,200	1,459
2020-04-30	1,468	1,522	1,447	1,474	261,700	1,474
2020-04-28	1,433	1,480	1,413	1,457	157,200	1,457
2020-04-27	1,420	1,448	1,411	1,431	113,700	1,431
2020-04-24	1,399	1,455	1,385	1,418	164,400	1,418
2020-04-23	1,424	1,426	1,377	1,399	105,000	1,399
2020-04-22	1,385	1,449	1,376	1,400	144,100	1,400
2020-04-21	1,501	1,501	1,385	1,412	273,200	1,412
2020-04-20	1,419	1,540	1,397	1,491	472,700	1,491
2020-04-17	1,440	1,440	1,378	1,394	164,100	1,394
2020-04-16	1,342	1,413	1,342	1,395	166,600	1,395
2020-04-15	1,360	1,385	1,333	1,371	89,000	1,371
2020-04-14	1,311	1,383	1,310	1,376	183,100	1,376
2020-04-13	1,289	1,329	1,255	1,311	146,300	1,311
2020-04-10	1,301	1,324	1,251	1,290	161,400	1,290
2020-04-09	1,280	1,329	1,274	1,325	149,300	1,325
2020-04-08	1,231	1,271	1,187	1,268	152,700	1,268
2020-04-07	1,254	1,263	1,190	1,231	206,000	1,231
2020-04-06	1,140	1,238	1,129	1,235	180,900	1,235
2020-04-03	1,221	1,242	1,152	1,163	248,500	1,163
2020-04-02	1,270	1,283	1,215	1,221	181,500	1,221
2020-04-01	1,301	1,339	1,264	1,279	140,500	1,279
2020-03-31	1,324	1,382	1,302	1,309	214,200	1,309
2020-03-30	1,271	1,328	1,268	1,298	162,600	1,298
2020-03-27	1,320	1,360	1,291	1,331	283,700	1,331
2020-03-26	1,226	1,342	1,210	1,265	358,400	1,265
2020-03-25	1,225	1,294	1,179	1,275	508,800	1,275
2020-03-24	1,130	1,202	1,127	1,165	389,700	1,165
2020-03-23	1,107	1,138	1,070	1,100	340,900	1,100
2020-03-19	1,296	1,305	1,081	1,167	756,000	1,167
2020-03-18	1,480	1,538	1,222	1,236	2,888,200	1,236
2020-03-17	1,279	1,309	1,263	1,309	265,000	1,309
2020-03-16	1,040	1,123	1,000	1,009	315,000	1,009
2020-03-13	1,001	1,069	956	1,028	543,100	1,028
2020-03-12	1,171	1,247	1,140	1,151	389,900	1,151
2020-03-11	1,239	1,310	1,215	1,231	307,500	1,231
2020-03-10	1,123	1,259	1,056	1,227	652,100	1,227
2020-03-09	1,290	1,291	1,152	1,179	617,400	1,179
2020-03-06	1,433	1,446	1,350	1,350	311,000	1,350
2020-03-05	1,473	1,494	1,435	1,463	220,900	1,463
2020-03-04	1,386	1,495	1,375	1,474	314,100	1,474
2020-03-03	1,547	1,547	1,413	1,423	391,400	1,423
2020-03-02	1,390	1,537	1,363	1,474	556,800	1,474
2020-02-28	1,398	1,502	1,350	1,367	772,300	1,367
2020-02-27	1,603	1,606	1,445	1,483	509,500	1,483
2020-02-26	1,621	1,663	1,575	1,600	295,700	1,600
2020-02-25	1,549	1,683	1,549	1,637	307,100	1,637
2020-02-21	1,743	1,768	1,724	1,749	108,500	1,749
2020-02-20	1,836	1,836	1,762	1,772	234,100	1,772
2020-02-19	1,746	1,828	1,746	1,813	200,600	1,813
2020-02-18	1,838	1,864	1,752	1,761	305,600	1,761
2020-02-17	1,830	1,833	1,775	1,812	257,600	1,812
2020-02-14	1,852	1,892	1,839	1,858	139,400	1,858
2020-02-13	1,927	1,927	1,833	1,854	352,300	1,854
2020-02-12	1,970	1,983	1,927	1,934	171,000	1,934
2020-02-10	1,850	1,978	1,850	1,972	365,600	1,972
2020-02-07	1,939	1,953	1,862	1,890	271,500	1,890
2020-02-06	1,925	1,958	1,908	1,935	122,100	1,935
2020-02-05	1,901	1,918	1,878	1,913	162,000	1,913
2020-02-04	1,874	1,919	1,842	1,899	263,300	1,899
2020-02-03	1,801	1,878	1,793	1,855	185,900	1,855
2020-01-31	1,872	1,910	1,856	1,870	157,800	1,870
2020-01-30	1,960	1,982	1,853	1,880	294,300	1,880
2020-01-29	2,030	2,043	1,945	1,949	236,200	1,949
2020-01-28	1,970	2,028	1,970	2,007	158,200	2,007
2020-01-27	1,960	2,061	1,948	1,995	295,500	1,995
2020-01-24	2,102	2,105	2,038	2,042	270,400	2,042
2020-01-23	2,140	2,149	2,100	2,102	157,200	2,102
2020-01-22	2,153	2,191	2,138	2,149	112,700	2,149
2020-01-21	2,126	2,204	2,126	2,178	231,300	2,178
2020-01-20	2,187	2,210	2,124	2,130	230,500	2,130
2020-01-17	2,202	2,222	2,140	2,173	341,000	2,173
2020-01-16	2,266	2,324	2,187	2,218	501,000	2,218
2020-01-15	2,123	2,248	2,122	2,248	641,000	2,248
2020-01-14	2,067	2,180	2,065	2,145	654,400	2,145
2020-01-10	2,135	2,170	2,031	2,041	2,148,000	2,041
2020-01-09	1,971	2,005	1,946	1,995	250,400	1,995
2020-01-08	2,026	2,036	1,904	1,914	428,400	1,914
2020-01-07	2,058	2,069	2,020	2,026	176,400	2,026
2020-01-06	2,059	2,080	2,019	2,025	290,200	2,025

分割・併合履歴： [2013-12-26]1株→100株