4572 カルナバイオサイエンス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,111	1,122	1,084	1,102	88,100	1,102
2021-12-29	1,095	1,140	1,095	1,127	194,000	1,127
2021-12-28	1,106	1,118	1,084	1,096	112,100	1,096
2021-12-27	1,182	1,183	1,101	1,110	473,900	1,110
2021-12-24	1,205	1,263	1,161	1,184	587,400	1,184
2021-12-23	1,048	1,355	1,012	1,355	252,600	1,355
2021-12-22	990	1,070	972	1,055	417,200	1,055
2021-12-21	901	930	901	921	58,600	921
2021-12-20	916	933	908	914	39,100	914
2021-12-17	930	933	916	916	39,400	916
2021-12-16	921	944	920	935	47,200	935
2021-12-15	908	922	905	918	35,500	918
2021-12-14	925	931	909	911	29,400	911
2021-12-13	957	961	928	929	25,400	929
2021-12-10	975	978	957	957	28,700	957
2021-12-09	978	1,000	968	978	68,600	978
2021-12-08	955	974	955	970	20,600	970
2021-12-07	930	956	924	955	62,400	955
2021-12-06	958	958	925	927	33,100	927
2021-12-03	947	959	922	953	81,500	953
2021-12-02	900	919	882	919	143,600	919
2021-12-01	935	936	911	911	76,400	911
2021-11-30	946	965	936	936	51,300	936
2021-11-29	932	965	932	938	57,700	938
2021-11-26	986	986	952	960	62,200	960
2021-11-25	1,004	1,004	980	986	60,300	986
2021-11-24	1,015	1,015	1,000	1,010	33,800	1,010
2021-11-22	1,000	1,020	993	1,010	25,500	1,010
2021-11-19	1,002	1,010	992	1,008	37,500	1,008
2021-11-18	1,035	1,037	1,005	1,010	56,200	1,010
2021-11-17	1,048	1,050	1,024	1,028	65,800	1,028
2021-11-16	1,038	1,053	1,028	1,035	62,900	1,035
2021-11-15	988	1,040	988	1,028	41,400	1,028
2021-11-12	958	1,004	957	997	49,100	997
2021-11-11	967	977	951	960	53,100	960
2021-11-10	950	971	945	962	41,600	962
2021-11-09	949	969	947	955	71,200	955
2021-11-08	966	972	940	953	84,800	953
2021-11-05	1,000	1,013	969	975	97,100	975
2021-11-04	990	997	987	987	50,500	987
2021-11-02	989	998	988	993	51,700	993
2021-11-01	999	1,003	988	995	53,700	995
2021-10-29	1,005	1,007	996	999	35,000	999
2021-10-28	1,012	1,014	1,001	1,005	16,900	1,005
2021-10-27	1,000	1,014	994	1,014	69,700	1,014
2021-10-26	1,006	1,017	1,000	1,012	27,400	1,012
2021-10-25	999	1,011	994	1,006	28,100	1,006
2021-10-22	1,007	1,019	994	1,000	50,300	1,000
2021-10-21	1,033	1,034	1,007	1,011	53,500	1,011
2021-10-20	1,036	1,042	1,030	1,039	30,800	1,039
2021-10-19	1,033	1,044	1,032	1,036	17,100	1,036
2021-10-18	1,050	1,052	1,031	1,031	19,800	1,031
2021-10-15	1,040	1,052	1,040	1,050	24,600	1,050
2021-10-14	1,030	1,036	1,020	1,033	22,500	1,033
2021-10-13	1,038	1,040	1,023	1,030	39,700	1,030
2021-10-12	1,070	1,070	1,038	1,043	40,600	1,043
2021-10-11	1,059	1,068	1,046	1,064	32,100	1,064
2021-10-08	1,050	1,062	1,050	1,054	36,000	1,054
2021-10-07	1,050	1,058	1,036	1,047	38,000	1,047
2021-10-06	1,059	1,075	1,041	1,051	58,800	1,051
2021-10-05	1,063	1,078	1,037	1,065	73,300	1,065
2021-10-04	1,115	1,115	1,067	1,079	46,400	1,079
2021-10-01	1,090	1,099	1,077	1,092	46,700	1,092
2021-09-30	1,109	1,109	1,083	1,099	31,900	1,099
2021-09-29	1,082	1,095	1,050	1,089	70,500	1,089
2021-09-28	1,090	1,093	1,082	1,093	35,000	1,093
2021-09-27	1,135	1,135	1,090	1,099	58,600	1,099
2021-09-24	1,099	1,133	1,099	1,119	131,400	1,119
2021-09-22	1,095	1,103	1,077	1,077	73,300	1,077
2021-09-21	1,085	1,104	1,075	1,102	52,200	1,102
2021-09-17	1,096	1,116	1,082	1,097	133,700	1,097
2021-09-16	1,137	1,144	1,085	1,098	121,500	1,098
2021-09-15	1,160	1,161	1,135	1,141	128,000	1,141
2021-09-14	1,180	1,181	1,155	1,160	114,800	1,160
2021-09-13	1,190	1,190	1,179	1,184	55,000	1,184
2021-09-10	1,188	1,198	1,188	1,193	44,100	1,193
2021-09-09	1,192	1,214	1,188	1,190	80,200	1,190
2021-09-08	1,190	1,198	1,188	1,197	92,000	1,197
2021-09-07	1,197	1,197	1,188	1,195	49,100	1,195
2021-09-06	1,198	1,199	1,188	1,191	35,300	1,191
2021-09-03	1,197	1,202	1,189	1,198	26,800	1,198
2021-09-02	1,211	1,212	1,192	1,197	43,500	1,197
2021-09-01	1,201	1,212	1,190	1,211	54,200	1,211
2021-08-31	1,203	1,215	1,195	1,201	40,100	1,201
2021-08-30	1,200	1,205	1,191	1,205	32,900	1,205
2021-08-27	1,197	1,209	1,192	1,198	24,600	1,198
2021-08-26	1,199	1,209	1,198	1,203	25,200	1,203
2021-08-25	1,201	1,214	1,196	1,200	27,400	1,200
2021-08-24	1,205	1,209	1,195	1,209	27,700	1,209
2021-08-23	1,207	1,232	1,201	1,202	50,300	1,202
2021-08-20	1,219	1,231	1,187	1,209	89,900	1,209
2021-08-19	1,258	1,264	1,222	1,222	64,000	1,222
2021-08-18	1,243	1,267	1,230	1,258	47,700	1,258
2021-08-17	1,263	1,268	1,235	1,243	66,900	1,243
2021-08-16	1,275	1,278	1,259	1,271	29,900	1,271
2021-08-13	1,260	1,295	1,260	1,272	29,900	1,272
2021-08-12	1,308	1,308	1,265	1,266	56,500	1,266
2021-08-11	1,309	1,309	1,282	1,292	50,300	1,292
2021-08-10	1,270	1,302	1,270	1,302	45,900	1,302
2021-08-06	1,272	1,313	1,260	1,272	68,900	1,272
2021-08-05	1,280	1,309	1,259	1,287	67,600	1,287
2021-08-04	1,302	1,315	1,280	1,280	66,100	1,280
2021-08-03	1,282	1,349	1,282	1,309	117,400	1,309
2021-08-02	1,238	1,297	1,235	1,283	80,000	1,283
2021-07-30	1,243	1,243	1,205	1,210	62,700	1,210
2021-07-29	1,226	1,242	1,226	1,229	41,200	1,229
2021-07-28	1,250	1,255	1,223	1,227	45,800	1,227
2021-07-27	1,240	1,259	1,239	1,252	43,000	1,252
2021-07-26	1,268	1,269	1,235	1,248	129,400	1,248
2021-07-21	1,253	1,285	1,253	1,267	62,400	1,267
2021-07-20	1,245	1,264	1,222	1,262	118,200	1,262
2021-07-19	1,295	1,310	1,233	1,260	251,200	1,260
2021-07-16	1,318	1,347	1,288	1,321	225,200	1,321
2021-07-15	1,406	1,439	1,329	1,332	578,900	1,332
2021-07-14	1,600	1,620	1,582	1,586	76,100	1,586
2021-07-13	1,628	1,652	1,606	1,609	92,600	1,609
2021-07-12	1,606	1,650	1,575	1,628	224,200	1,628
2021-07-09	1,540	1,612	1,530	1,600	126,800	1,600
2021-07-08	1,673	1,730	1,557	1,564	542,500	1,564
2021-07-07	1,589	1,700	1,564	1,682	386,500	1,682
2021-07-06	1,550	1,625	1,508	1,589	365,100	1,589
2021-07-05	1,718	1,736	1,535	1,555	1,227,100	1,555
2021-07-02	1,678	1,678	1,678	1,678	66,600	1,678
2021-07-01	1,367	1,388	1,357	1,378	40,200	1,378
2021-06-30	1,357	1,367	1,355	1,367	19,900	1,367
2021-06-29	1,360	1,376	1,333	1,347	53,800	1,347
2021-06-28	1,377	1,377	1,358	1,364	21,400	1,364
2021-06-25	1,385	1,385	1,366	1,380	25,500	1,380
2021-06-24	1,374	1,379	1,363	1,372	25,300	1,372
2021-06-23	1,365	1,383	1,365	1,377	28,700	1,377
2021-06-22	1,353	1,376	1,341	1,365	34,500	1,365
2021-06-21	1,340	1,349	1,318	1,323	45,100	1,323
2021-06-18	1,376	1,389	1,357	1,370	57,500	1,370
2021-06-17	1,335	1,383	1,323	1,383	104,900	1,383
2021-06-16	1,335	1,335	1,310	1,328	37,700	1,328
2021-06-15	1,310	1,343	1,294	1,336	85,500	1,336
2021-06-14	1,263	1,288	1,261	1,283	19,100	1,283
2021-06-11	1,300	1,300	1,265	1,266	64,500	1,266
2021-06-10	1,309	1,323	1,295	1,306	42,500	1,306
2021-06-09	1,274	1,305	1,274	1,304	49,300	1,304
2021-06-08	1,258	1,275	1,256	1,274	31,300	1,274
2021-06-07	1,230	1,258	1,230	1,255	23,000	1,255
2021-06-04	1,233	1,238	1,222	1,227	24,400	1,227
2021-06-03	1,230	1,250	1,230	1,237	16,900	1,237
2021-06-02	1,245	1,256	1,230	1,250	14,300	1,250
2021-06-01	1,228	1,260	1,224	1,257	40,600	1,257
2021-05-31	1,220	1,233	1,214	1,218	51,700	1,218
2021-05-28	1,250	1,250	1,228	1,245	37,800	1,245
2021-05-27	1,260	1,264	1,242	1,252	16,100	1,252
2021-05-26	1,265	1,269	1,255	1,260	10,500	1,260
2021-05-25	1,230	1,268	1,230	1,264	27,300	1,264
2021-05-24	1,237	1,239	1,213	1,220	18,100	1,220
2021-05-21	1,236	1,252	1,236	1,245	11,300	1,245
2021-05-20	1,229	1,243	1,226	1,236	12,500	1,236
2021-05-19	1,224	1,243	1,221	1,235	17,700	1,235
2021-05-18	1,217	1,239	1,217	1,230	19,500	1,230
2021-05-17	1,237	1,256	1,204	1,229	32,000	1,229
2021-05-14	1,216	1,253	1,216	1,234	44,800	1,234
2021-05-13	1,215	1,233	1,198	1,213	68,100	1,213
2021-05-12	1,271	1,292	1,226	1,241	111,600	1,241
2021-05-11	1,261	1,311	1,261	1,284	37,700	1,284
2021-05-10	1,282	1,294	1,270	1,279	57,700	1,279
2021-05-07	1,289	1,300	1,283	1,291	24,600	1,291
2021-05-06	1,289	1,312	1,285	1,300	37,600	1,300
2021-04-30	1,286	1,312	1,279	1,312	30,500	1,312
2021-04-28	1,318	1,318	1,287	1,303	39,900	1,303
2021-04-27	1,316	1,316	1,288	1,294	27,100	1,294
2021-04-26	1,300	1,320	1,291	1,292	29,800	1,292
2021-04-23	1,278	1,323	1,266	1,311	55,500	1,311
2021-04-22	1,243	1,280	1,243	1,280	24,700	1,280
2021-04-21	1,260	1,266	1,234	1,244	40,700	1,244
2021-04-20	1,268	1,278	1,256	1,265	30,800	1,265
2021-04-19	1,275	1,287	1,267	1,283	21,900	1,283
2021-04-16	1,282	1,295	1,275	1,275	18,900	1,275
2021-04-15	1,280	1,289	1,264	1,279	53,500	1,279
2021-04-14	1,285	1,291	1,278	1,285	27,200	1,285
2021-04-13	1,297	1,301	1,285	1,287	19,400	1,287
2021-04-12	1,298	1,304	1,285	1,297	32,000	1,297
2021-04-09	1,299	1,319	1,295	1,298	49,300	1,298
2021-04-08	1,330	1,330	1,280	1,291	92,800	1,291
2021-04-07	1,336	1,337	1,319	1,327	38,400	1,327
2021-04-06	1,355	1,359	1,338	1,344	24,900	1,344
2021-04-05	1,357	1,357	1,340	1,349	20,800	1,349
2021-04-02	1,370	1,370	1,350	1,357	19,100	1,357
2021-04-01	1,354	1,373	1,346	1,360	40,400	1,360
2021-03-31	1,346	1,376	1,345	1,354	22,200	1,354
2021-03-30	1,346	1,370	1,344	1,361	32,400	1,361
2021-03-29	1,390	1,390	1,345	1,347	43,600	1,347
2021-03-26	1,355	1,381	1,340	1,363	55,400	1,363
2021-03-25	1,330	1,357	1,314	1,328	65,400	1,328
2021-03-24	1,393	1,395	1,336	1,343	81,600	1,343
2021-03-23	1,426	1,434	1,389	1,390	82,800	1,390
2021-03-22	1,380	1,437	1,380	1,427	107,300	1,427
2021-03-19	1,395	1,399	1,367	1,379	99,000	1,379
2021-03-18	1,399	1,411	1,382	1,405	41,500	1,405
2021-03-17	1,378	1,414	1,363	1,408	41,800	1,408
2021-03-16	1,377	1,381	1,356	1,367	27,300	1,367
2021-03-15	1,360	1,375	1,340	1,371	31,700	1,371
2021-03-12	1,338	1,366	1,326	1,363	36,200	1,363
2021-03-11	1,332	1,339	1,305	1,338	35,600	1,338
2021-03-10	1,301	1,345	1,301	1,333	42,800	1,333
2021-03-09	1,319	1,319	1,290	1,311	55,100	1,311
2021-03-08	1,330	1,343	1,294	1,307	51,200	1,307
2021-03-05	1,315	1,321	1,283	1,308	71,700	1,308
2021-03-04	1,354	1,354	1,301	1,330	89,900	1,330
2021-03-03	1,371	1,386	1,356	1,357	39,400	1,357
2021-03-02	1,417	1,431	1,362	1,386	89,300	1,386
2021-03-01	1,417	1,452	1,402	1,424	49,200	1,424
2021-02-26	1,420	1,434	1,401	1,411	56,400	1,411
2021-02-25	1,442	1,461	1,421	1,458	59,000	1,458
2021-02-24	1,468	1,477	1,430	1,438	83,400	1,438
2021-02-22	1,435	1,493	1,435	1,481	104,300	1,481
2021-02-19	1,415	1,442	1,392	1,416	89,900	1,416
2021-02-18	1,421	1,455	1,410	1,439	91,600	1,439
2021-02-17	1,340	1,445	1,338	1,436	146,600	1,436
2021-02-16	1,418	1,418	1,356	1,357	149,800	1,357
2021-02-15	1,435	1,449	1,388	1,422	237,100	1,422
2021-02-12	1,549	1,556	1,530	1,534	86,600	1,534
2021-02-10	1,501	1,573	1,496	1,573	108,600	1,573
2021-02-09	1,551	1,551	1,494	1,520	155,900	1,520
2021-02-08	1,547	1,593	1,523	1,543	288,300	1,543
2021-02-05	1,420	1,516	1,420	1,509	223,500	1,509
2021-02-04	1,433	1,452	1,418	1,428	56,300	1,428
2021-02-03	1,392	1,462	1,392	1,433	177,000	1,433
2021-02-02	1,349	1,400	1,337	1,388	119,500	1,388
2021-02-01	1,319	1,352	1,301	1,351	52,500	1,351
2021-01-29	1,363	1,381	1,324	1,331	93,700	1,331
2021-01-28	1,321	1,375	1,321	1,370	62,300	1,370
2021-01-27	1,329	1,362	1,322	1,362	49,500	1,362
2021-01-26	1,379	1,379	1,335	1,335	68,700	1,335
2021-01-25	1,350	1,382	1,333	1,378	67,700	1,378
2021-01-22	1,363	1,374	1,341	1,347	63,400	1,347
2021-01-21	1,350	1,364	1,325	1,363	91,200	1,363
2021-01-20	1,310	1,351	1,298	1,341	119,500	1,341
2021-01-19	1,280	1,308	1,270	1,305	64,400	1,305
2021-01-18	1,313	1,313	1,256	1,265	87,700	1,265
2021-01-15	1,236	1,310	1,234	1,306	170,600	1,306
2021-01-14	1,235	1,246	1,230	1,239	59,300	1,239
2021-01-13	1,233	1,245	1,225	1,241	33,300	1,241
2021-01-12	1,231	1,246	1,216	1,246	56,800	1,246
2021-01-08	1,210	1,235	1,205	1,235	111,200	1,235
2021-01-07	1,195	1,211	1,195	1,199	44,700	1,199
2021-01-06	1,159	1,197	1,154	1,194	73,700	1,194
2021-01-05	1,160	1,169	1,150	1,159	68,500	1,159
2021-01-04	1,218	1,222	1,151	1,162	158,100	1,162

分割・併合履歴： [2013-12-26]1株→100株