4572 カルナバイオサイエンス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	529	534	518	520	161,300	520
2022-12-29	514	542	512	519	207,200	519
2022-12-28	501	517	498	514	246,300	514
2022-12-27	500	508	498	503	227,000	503
2022-12-26	536	536	495	500	420,800	500
2022-12-23	531	541	524	539	119,800	539
2022-12-22	535	540	530	535	423,300	535
2022-12-21	548	551	527	530	282,300	530
2022-12-20	580	581	526	543	303,400	543
2022-12-19	609	611	575	576	458,800	576
2022-12-16	624	627	617	620	106,200	620
2022-12-15	640	645	622	633	133,500	633
2022-12-14	650	662	635	636	114,400	636
2022-12-13	640	653	636	646	88,600	646
2022-12-12	675	679	638	643	315,500	643
2022-12-09	678	692	667	675	125,400	675
2022-12-08	677	679	661	673	166,300	673
2022-12-07	698	699	683	685	115,200	685
2022-12-06	704	704	695	700	50,800	700
2022-12-05	724	724	700	706	95,700	706
2022-12-02	731	732	716	725	76,100	725
2022-12-01	750	750	732	732	57,700	732
2022-11-30	749	749	734	745	76,900	745
2022-11-29	730	750	720	749	132,300	749
2022-11-28	757	762	731	733	206,700	733
2022-11-25	752	774	747	767	560,000	767
2022-11-24	782	782	782	782	25,000	782
2022-11-22	913	932	912	932	33,100	932
2022-11-21	930	930	913	913	11,900	913
2022-11-18	927	938	919	930	32,600	930
2022-11-17	918	932	915	930	31,900	930
2022-11-16	916	920	907	917	14,400	917
2022-11-15	914	920	906	919	21,400	919
2022-11-14	912	914	893	914	20,700	914
2022-11-11	909	913	898	905	35,800	905
2022-11-10	887	904	887	904	23,200	904
2022-11-09	900	904	891	893	21,900	893
2022-11-08	909	910	903	904	25,400	904
2022-11-07	919	923	908	916	25,100	916
2022-11-04	920	923	909	910	13,800	910
2022-11-02	922	926	916	923	6,700	923
2022-11-01	923	926	915	922	11,500	922
2022-10-31	920	933	912	923	35,500	923
2022-10-28	908	922	908	912	14,600	912
2022-10-27	910	924	908	919	19,200	919
2022-10-26	907	917	906	910	24,500	910
2022-10-25	898	906	890	900	11,200	900
2022-10-24	907	907	893	898	8,500	898
2022-10-21	900	905	897	900	10,400	900
2022-10-20	906	907	900	906	8,900	906
2022-10-19	907	910	900	910	8,500	910
2022-10-18	900	914	895	910	15,700	910
2022-10-17	890	911	881	900	38,300	900
2022-10-14	881	892	881	890	20,900	890
2022-10-13	903	906	884	885	19,600	885
2022-10-12	915	915	904	911	12,000	911
2022-10-11	920	921	911	916	20,100	916
2022-10-07	902	924	902	920	33,600	920
2022-10-06	899	924	896	920	35,700	920
2022-10-05	885	900	877	900	29,900	900
2022-10-04	864	880	861	880	16,000	880
2022-10-03	857	860	842	860	7,800	860
2022-09-30	851	859	835	855	32,400	855
2022-09-29	883	889	846	861	46,500	861
2022-09-28	886	888	862	865	31,100	865
2022-09-27	892	895	886	887	10,800	887
2022-09-26	892	895	887	888	19,700	888
2022-09-22	905	905	896	900	11,900	900
2022-09-21	901	903	893	903	20,600	903
2022-09-20	908	908	891	895	20,700	895
2022-09-16	902	905	896	904	13,000	904
2022-09-15	913	913	900	902	21,300	902
2022-09-14	915	919	907	912	21,200	912
2022-09-13	925	932	923	930	12,700	930
2022-09-12	933	933	922	925	10,700	925
2022-09-09	925	934	916	923	42,500	923
2022-09-08	905	915	904	910	15,400	910
2022-09-07	910	910	897	904	17,400	904
2022-09-06	912	919	908	919	12,600	919
2022-09-05	904	912	898	912	14,800	912
2022-09-02	911	920	902	907	13,800	907
2022-09-01	925	926	907	907	30,900	907
2022-08-31	931	940	930	930	15,800	930
2022-08-30	928	939	922	939	14,000	939
2022-08-29	914	928	910	924	24,600	924
2022-08-26	937	937	922	929	19,900	929
2022-08-25	922	930	918	929	15,900	929
2022-08-24	929	937	916	922	19,700	922
2022-08-23	927	927	913	922	19,600	922
2022-08-22	935	938	925	927	25,200	927
2022-08-19	925	939	920	938	23,300	938
2022-08-18	915	924	914	922	15,600	922
2022-08-17	905	934	905	922	79,900	922
2022-08-16	903	913	903	913	12,700	913
2022-08-15	906	918	902	902	29,400	902
2022-08-12	901	904	893	901	12,100	901
2022-08-10	901	901	891	891	19,600	891
2022-08-09	895	911	895	901	20,100	901
2022-08-08	907	907	898	900	20,400	900
2022-08-05	906	915	894	915	15,000	915
2022-08-04	893	905	886	905	25,000	905
2022-08-03	887	891	884	885	15,000	885
2022-08-02	904	907	886	886	38,000	886
2022-08-01	910	913	902	909	16,400	909
2022-07-29	904	916	904	915	29,000	915
2022-07-28	913	915	900	908	25,900	908
2022-07-27	899	912	896	907	16,300	907
2022-07-26	915	915	895	899	27,500	899
2022-07-25	924	924	901	906	48,300	906
2022-07-22	946	952	933	933	34,600	933
2022-07-21	939	958	931	953	43,100	953
2022-07-20	940	949	930	942	31,600	942
2022-07-19	930	936	925	934	20,900	934
2022-07-15	930	950	928	939	18,700	939
2022-07-14	911	941	905	941	34,600	941
2022-07-13	931	933	904	913	37,700	913
2022-07-12	925	948	921	935	44,500	935
2022-07-11	926	936	923	931	20,800	931
2022-07-08	933	943	923	924	35,000	924
2022-07-07	916	935	913	934	40,200	934
2022-07-06	899	923	899	916	31,500	916
2022-07-05	894	914	887	899	34,800	899
2022-07-04	883	893	877	879	29,200	879
2022-07-01	901	907	870	877	46,800	877
2022-06-30	929	935	900	900	36,300	900
2022-06-29	898	929	898	929	101,500	929
2022-06-28	909	925	907	910	31,600	910
2022-06-27	912	919	899	909	63,800	909
2022-06-24	881	908	880	908	48,900	908
2022-06-23	868	900	868	879	56,700	879
2022-06-22	866	878	860	867	44,200	867
2022-06-21	836	866	836	861	35,500	861
2022-06-20	842	857	818	819	40,300	819
2022-06-17	851	860	836	847	60,400	847
2022-06-16	899	905	871	871	32,800	871
2022-06-15	908	920	885	889	41,500	889
2022-06-14	916	920	900	916	47,400	916
2022-06-13	956	965	930	931	55,900	931
2022-06-10	965	984	959	981	42,300	981
2022-06-09	974	981	970	980	30,200	980
2022-06-08	947	975	947	974	45,900	974
2022-06-07	963	963	940	951	39,800	951
2022-06-06	938	971	928	963	85,600	963
2022-06-03	936	948	911	935	63,900	935
2022-06-02	935	937	913	927	53,100	927
2022-06-01	923	950	923	944	49,400	944
2022-05-31	917	939	910	932	93,400	932
2022-05-30	886	953	886	918	119,900	918
2022-05-27	874	882	861	880	33,800	880
2022-05-26	847	874	847	873	33,500	873
2022-05-25	877	877	845	848	32,000	848
2022-05-24	889	890	870	878	26,200	878
2022-05-23	876	898	876	893	35,100	893
2022-05-20	851	876	851	869	43,000	869
2022-05-19	845	865	834	857	47,600	857
2022-05-18	830	879	815	868	100,200	868
2022-05-17	862	865	834	834	95,900	834
2022-05-16	903	904	860	861	109,400	861
2022-05-13	875	903	875	885	51,600	885
2022-05-12	892	903	874	875	90,500	875
2022-05-11	930	952	901	907	84,600	907
2022-05-10	939	940	910	930	90,800	930
2022-05-09	988	991	946	952	90,900	952
2022-05-06	989	998	981	993	33,600	993
2022-05-02	992	1,008	985	995	23,000	995
2022-04-28	991	997	984	991	14,500	991
2022-04-27	1,005	1,005	978	991	66,400	991
2022-04-26	1,014	1,015	1,002	1,010	26,900	1,010
2022-04-25	1,020	1,026	1,003	1,014	40,100	1,014
2022-04-22	1,031	1,042	1,022	1,024	25,000	1,024
2022-04-21	1,041	1,051	1,032	1,047	30,400	1,047
2022-04-20	1,061	1,064	1,037	1,037	37,100	1,037
2022-04-19	1,057	1,076	1,047	1,051	39,200	1,051
2022-04-18	1,071	1,071	1,045	1,051	44,800	1,051
2022-04-15	1,079	1,135	1,065	1,067	230,400	1,067
2022-04-14	1,020	1,034	1,014	1,033	25,600	1,033
2022-04-13	1,011	1,025	1,010	1,018	15,200	1,018
2022-04-12	1,024	1,036	1,008	1,023	19,800	1,023
2022-04-11	1,035	1,045	1,016	1,019	29,900	1,019
2022-04-08	1,010	1,044	1,010	1,044	30,000	1,044
2022-04-07	1,025	1,034	997	1,010	40,400	1,010
2022-04-06	1,044	1,052	1,030	1,035	34,900	1,035
2022-04-05	1,041	1,051	1,037	1,046	53,300	1,046
2022-04-04	1,036	1,044	1,029	1,035	16,400	1,035
2022-04-01	1,037	1,038	1,024	1,036	18,700	1,036
2022-03-31	1,036	1,050	1,035	1,048	33,500	1,048
2022-03-30	1,043	1,051	1,026	1,041	55,800	1,041
2022-03-29	1,016	1,032	1,015	1,030	18,400	1,030
2022-03-28	1,043	1,043	1,013	1,020	21,900	1,020
2022-03-25	1,036	1,042	1,029	1,040	30,700	1,040
2022-03-24	1,024	1,044	1,024	1,031	54,900	1,031
2022-03-23	1,013	1,032	1,011	1,031	33,600	1,031
2022-03-22	1,025	1,026	1,004	1,005	42,900	1,005
2022-03-18	1,013	1,057	1,013	1,035	119,500	1,035
2022-03-17	1,004	1,019	1,004	1,018	40,200	1,018
2022-03-16	994	1,007	994	996	20,700	996
2022-03-15	971	999	964	995	33,400	995
2022-03-14	964	980	960	980	31,500	980
2022-03-11	964	983	961	970	33,500	970
2022-03-10	950	979	950	979	42,100	979
2022-03-09	950	961	922	941	77,500	941
2022-03-08	951	987	950	959	61,400	959
2022-03-07	980	982	959	976	55,300	976
2022-03-04	983	998	972	983	64,200	983
2022-03-03	1,002	1,016	1,000	1,013	43,600	1,013
2022-03-02	983	1,009	983	1,001	44,800	1,001
2022-03-01	1,000	1,011	993	1,009	78,900	1,009
2022-02-28	960	1,004	960	989	66,300	989
2022-02-25	920	966	920	966	70,300	966
2022-02-24	940	946	906	916	60,300	916
2022-02-22	959	962	941	943	31,600	943
2022-02-21	959	959	943	955	47,400	955
2022-02-18	955	973	952	968	30,600	968
2022-02-17	976	982	962	963	42,800	963
2022-02-16	968	990	968	985	23,800	985
2022-02-15	975	992	958	960	45,400	960
2022-02-14	971	977	960	976	33,300	976
2022-02-10	991	1,002	972	1,001	51,700	1,001
2022-02-09	969	997	957	997	38,800	997
2022-02-08	962	966	950	965	36,700	965
2022-02-07	973	986	958	965	33,000	965
2022-02-04	990	1,002	960	988	89,000	988
2022-02-03	1,014	1,074	990	994	575,400	994
2022-02-02	943	984	943	984	47,200	984
2022-02-01	943	967	939	939	49,500	939
2022-01-31	930	958	928	946	75,800	946
2022-01-28	920	940	898	936	73,400	936
2022-01-27	947	951	906	914	98,700	914
2022-01-26	954	965	940	957	33,800	957
2022-01-25	977	981	949	954	66,100	954
2022-01-24	972	984	951	984	71,500	984
2022-01-21	1,013	1,018	954	987	107,100	987
2022-01-20	1,015	1,039	1,012	1,020	88,000	1,020
2022-01-19	1,040	1,053	1,012	1,015	128,400	1,015
2022-01-18	1,052	1,069	1,049	1,051	51,600	1,051
2022-01-17	1,069	1,070	1,052	1,059	40,100	1,059
2022-01-14	1,054	1,066	1,039	1,066	63,000	1,066
2022-01-13	1,075	1,088	1,054	1,068	78,000	1,068
2022-01-12	1,096	1,113	1,070	1,070	113,200	1,070
2022-01-11	1,105	1,125	1,087	1,087	98,900	1,087
2022-01-07	1,100	1,114	1,062	1,081	87,800	1,081
2022-01-06	1,080	1,147	1,076	1,089	182,100	1,089
2022-01-05	1,088	1,096	1,076	1,081	58,600	1,081
2022-01-04	1,095	1,107	1,063	1,099	117,700	1,099

分割・併合履歴： [2013-12-26]1株→100株