4583 (株)カイオム・バイオサイエンス 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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 141 | 143 | 135 | 136 | 585,700 | 136 |
| 2022-09-27 | 143 | 146 | 142 | 142 | 293,800 | 142 |
| 2022-09-26 | 145 | 146 | 141 | 141 | 608,600 | 141 |
| 2022-09-22 | 148 | 151 | 147 | 148 | 482,200 | 148 |
| 2022-09-21 | 151 | 151 | 148 | 150 | 373,700 | 150 |
| 2022-09-20 | 153 | 153 | 150 | 151 | 309,600 | 151 |
| 2022-09-16 | 154 | 154 | 151 | 153 | 493,100 | 153 |
| 2022-09-15 | 158 | 159 | 154 | 155 | 766,700 | 155 |
| 2022-09-14 | 162 | 162 | 158 | 159 | 995,000 | 159 |
| 2022-09-13 | 163 | 165 | 163 | 163 | 355,100 | 163 |
| 2022-09-12 | 165 | 166 | 163 | 163 | 426,800 | 163 |
| 2022-09-09 | 168 | 168 | 164 | 165 | 649,900 | 165 |
| 2022-09-08 | 168 | 168 | 165 | 166 | 359,000 | 166 |
| 2022-09-07 | 177 | 178 | 165 | 168 | 1,423,700 | 168 |
| 2022-09-06 | 172 | 182 | 169 | 179 | 2,729,500 | 179 |
| 2022-09-05 | 168 | 174 | 165 | 169 | 1,079,600 | 169 |
| 2022-09-02 | 166 | 167 | 164 | 167 | 244,400 | 167 |
| 2022-09-01 | 166 | 167 | 165 | 166 | 87,200 | 166 |
| 2022-08-31 | 168 | 169 | 166 | 167 | 162,400 | 167 |
| 2022-08-30 | 167 | 168 | 165 | 168 | 109,400 | 168 |
| 2022-08-29 | 165 | 166 | 164 | 165 | 279,200 | 165 |
| 2022-08-26 | 167 | 168 | 166 | 166 | 91,100 | 166 |
| 2022-08-25 | 169 | 169 | 167 | 168 | 92,700 | 168 |
| 2022-08-24 | 166 | 168 | 166 | 168 | 119,500 | 168 |
| 2022-08-23 | 167 | 167 | 166 | 166 | 198,300 | 166 |
| 2022-08-22 | 167 | 168 | 166 | 166 | 154,600 | 166 |
| 2022-08-19 | 169 | 170 | 168 | 168 | 104,100 | 168 |
| 2022-08-18 | 167 | 170 | 167 | 169 | 170,600 | 169 |
| 2022-08-17 | 168 | 170 | 167 | 170 | 231,100 | 170 |
| 2022-08-16 | 167 | 170 | 166 | 168 | 240,500 | 168 |
| 2022-08-15 | 166 | 168 | 165 | 166 | 175,500 | 166 |
| 2022-08-12 | 166 | 167 | 165 | 166 | 72,900 | 166 |
| 2022-08-10 | 167 | 167 | 165 | 166 | 184,800 | 166 |
| 2022-08-09 | 169 | 170 | 167 | 167 | 189,500 | 167 |
| 2022-08-08 | 167 | 170 | 166 | 170 | 322,900 | 170 |
| 2022-08-05 | 168 | 169 | 167 | 167 | 143,900 | 167 |
| 2022-08-04 | 169 | 170 | 168 | 168 | 125,600 | 168 |
| 2022-08-03 | 168 | 170 | 168 | 168 | 206,600 | 168 |
| 2022-08-02 | 170 | 171 | 168 | 168 | 243,300 | 168 |
| 2022-08-01 | 173 | 173 | 170 | 171 | 277,400 | 171 |
| 2022-07-29 | 173 | 178 | 171 | 174 | 521,700 | 174 |
| 2022-07-28 | 172 | 173 | 171 | 171 | 231,800 | 171 |
| 2022-07-27 | 172 | 172 | 170 | 170 | 200,700 | 170 |
| 2022-07-26 | 173 | 173 | 171 | 171 | 243,100 | 171 |
| 2022-07-25 | 174 | 175 | 171 | 172 | 348,300 | 172 |
| 2022-07-22 | 176 | 177 | 174 | 176 | 182,000 | 176 |
| 2022-07-21 | 173 | 177 | 173 | 174 | 467,000 | 174 |
| 2022-07-20 | 173 | 175 | 172 | 173 | 308,200 | 173 |
| 2022-07-19 | 172 | 175 | 171 | 174 | 391,300 | 174 |
| 2022-07-15 | 176 | 176 | 173 | 175 | 353,900 | 175 |
| 2022-07-14 | 173 | 176 | 171 | 175 | 681,900 | 175 |
| 2022-07-13 | 176 | 177 | 171 | 171 | 593,700 | 171 |
| 2022-07-12 | 192 | 193 | 174 | 176 | 4,853,700 | 176 |
| 2022-07-11 | 175 | 176 | 172 | 172 | 156,700 | 172 |
| 2022-07-08 | 170 | 176 | 170 | 175 | 448,000 | 175 |
| 2022-07-07 | 171 | 173 | 169 | 170 | 282,600 | 170 |
| 2022-07-06 | 169 | 174 | 169 | 173 | 423,400 | 173 |
| 2022-07-05 | 175 | 192 | 169 | 171 | 2,730,900 | 171 |
| 2022-07-04 | 171 | 172 | 168 | 169 | 182,400 | 169 |
| 2022-07-01 | 173 | 174 | 169 | 170 | 172,400 | 170 |
| 2022-06-30 | 178 | 179 | 173 | 173 | 163,600 | 173 |
| 2022-06-29 | 177 | 180 | 176 | 176 | 123,500 | 176 |
| 2022-06-28 | 179 | 184 | 179 | 179 | 244,300 | 179 |
| 2022-06-27 | 180 | 182 | 178 | 178 | 265,800 | 178 |
| 2022-06-24 | 174 | 181 | 172 | 178 | 462,000 | 178 |
| 2022-06-23 | 166 | 174 | 166 | 171 | 232,200 | 171 |
| 2022-06-22 | 170 | 170 | 166 | 167 | 188,000 | 167 |
| 2022-06-21 | 164 | 170 | 164 | 170 | 181,500 | 170 |
| 2022-06-20 | 167 | 167 | 161 | 164 | 358,000 | 164 |
| 2022-06-17 | 165 | 167 | 163 | 167 | 341,200 | 167 |
| 2022-06-16 | 171 | 175 | 167 | 167 | 232,800 | 167 |
| 2022-06-15 | 175 | 176 | 168 | 170 | 389,600 | 170 |
| 2022-06-14 | 176 | 179 | 172 | 176 | 533,400 | 176 |
| 2022-06-13 | 180 | 180 | 171 | 173 | 479,400 | 173 |
| 2022-06-10 | 183 | 187 | 182 | 185 | 261,500 | 185 |
| 2022-06-09 | 185 | 188 | 184 | 188 | 258,400 | 188 |
| 2022-06-08 | 177 | 185 | 177 | 184 | 520,500 | 184 |
| 2022-06-07 | 179 | 179 | 175 | 175 | 214,200 | 175 |
| 2022-06-06 | 173 | 179 | 173 | 179 | 193,200 | 179 |
| 2022-06-03 | 176 | 177 | 175 | 177 | 81,800 | 177 |
| 2022-06-02 | 175 | 175 | 170 | 175 | 158,400 | 175 |
| 2022-06-01 | 174 | 177 | 173 | 176 | 112,600 | 176 |
| 2022-05-31 | 175 | 180 | 172 | 174 | 420,800 | 174 |
| 2022-05-30 | 170 | 179 | 170 | 177 | 445,000 | 177 |
| 2022-05-27 | 171 | 172 | 168 | 171 | 206,900 | 171 |
| 2022-05-26 | 165 | 172 | 165 | 168 | 265,100 | 168 |
| 2022-05-25 | 170 | 170 | 165 | 166 | 164,800 | 166 |
| 2022-05-24 | 169 | 172 | 169 | 172 | 175,600 | 172 |
| 2022-05-23 | 168 | 172 | 168 | 171 | 194,100 | 171 |
| 2022-05-20 | 167 | 169 | 166 | 167 | 115,300 | 167 |
| 2022-05-19 | 165 | 169 | 165 | 166 | 207,600 | 166 |
| 2022-05-18 | 165 | 173 | 165 | 172 | 304,600 | 172 |
| 2022-05-17 | 170 | 170 | 163 | 166 | 269,700 | 166 |
| 2022-05-16 | 165 | 170 | 165 | 167 | 211,000 | 167 |
| 2022-05-13 | 167 | 169 | 166 | 168 | 165,300 | 168 |
| 2022-05-12 | 169 | 169 | 165 | 167 | 227,600 | 167 |
| 2022-05-11 | 167 | 173 | 167 | 172 | 292,400 | 172 |
| 2022-05-10 | 165 | 170 | 163 | 170 | 221,500 | 170 |
| 2022-05-09 | 172 | 172 | 165 | 169 | 414,000 | 169 |
| 2022-05-06 | 174 | 181 | 169 | 173 | 634,600 | 173 |
| 2022-05-02 | 172 | 174 | 170 | 174 | 143,000 | 174 |
| 2022-04-28 | 174 | 175 | 171 | 172 | 90,700 | 172 |
| 2022-04-27 | 171 | 174 | 169 | 174 | 271,600 | 174 |
| 2022-04-26 | 177 | 177 | 173 | 175 | 182,800 | 175 |
| 2022-04-25 | 175 | 178 | 174 | 178 | 180,700 | 178 |
| 2022-04-22 | 178 | 180 | 175 | 180 | 336,700 | 180 |
| 2022-04-21 | 182 | 184 | 180 | 180 | 201,900 | 180 |
| 2022-04-20 | 183 | 184 | 181 | 181 | 167,600 | 181 |
| 2022-04-19 | 184 | 184 | 181 | 181 | 114,500 | 181 |
| 2022-04-18 | 183 | 184 | 179 | 184 | 261,000 | 184 |
| 2022-04-15 | 192 | 192 | 185 | 186 | 188,200 | 186 |
| 2022-04-14 | 190 | 192 | 187 | 192 | 249,200 | 192 |
| 2022-04-13 | 182 | 189 | 182 | 187 | 278,100 | 187 |
| 2022-04-12 | 185 | 186 | 181 | 183 | 277,200 | 183 |
| 2022-04-11 | 190 | 192 | 185 | 187 | 253,600 | 187 |
| 2022-04-08 | 185 | 189 | 183 | 188 | 430,600 | 188 |
| 2022-04-07 | 192 | 193 | 184 | 184 | 729,300 | 184 |
| 2022-04-06 | 204 | 211 | 194 | 198 | 3,105,300 | 198 |
| 2022-04-05 | 190 | 198 | 189 | 197 | 615,000 | 197 |
| 2022-04-04 | 188 | 189 | 186 | 187 | 206,700 | 187 |
| 2022-04-01 | 186 | 190 | 184 | 188 | 195,100 | 188 |
| 2022-03-31 | 188 | 190 | 185 | 186 | 252,800 | 186 |
| 2022-03-30 | 187 | 189 | 185 | 188 | 248,700 | 188 |
| 2022-03-29 | 179 | 184 | 179 | 184 | 142,300 | 184 |
| 2022-03-28 | 190 | 190 | 178 | 180 | 783,300 | 180 |
| 2022-03-25 | 186 | 191 | 183 | 191 | 858,400 | 191 |
| 2022-03-24 | 177 | 185 | 177 | 182 | 472,800 | 182 |
| 2022-03-23 | 176 | 183 | 175 | 179 | 392,500 | 179 |
| 2022-03-22 | 181 | 181 | 175 | 176 | 252,000 | 176 |
| 2022-03-18 | 177 | 181 | 177 | 179 | 286,400 | 179 |
| 2022-03-17 | 178 | 181 | 176 | 178 | 367,900 | 178 |
| 2022-03-16 | 175 | 180 | 174 | 176 | 335,500 | 176 |
| 2022-03-15 | 173 | 175 | 172 | 172 | 214,700 | 172 |
| 2022-03-14 | 170 | 176 | 170 | 176 | 260,100 | 176 |
| 2022-03-11 | 175 | 175 | 171 | 172 | 197,200 | 172 |
| 2022-03-10 | 170 | 177 | 170 | 176 | 310,300 | 176 |
| 2022-03-09 | 175 | 175 | 168 | 168 | 458,200 | 168 |
| 2022-03-08 | 167 | 176 | 167 | 173 | 316,300 | 173 |
| 2022-03-07 | 171 | 172 | 167 | 169 | 385,500 | 169 |
| 2022-03-04 | 179 | 179 | 171 | 174 | 341,700 | 174 |
| 2022-03-03 | 180 | 183 | 179 | 181 | 209,900 | 181 |
| 2022-03-02 | 179 | 183 | 176 | 179 | 313,800 | 179 |
| 2022-03-01 | 176 | 183 | 175 | 183 | 457,800 | 183 |
| 2022-02-28 | 165 | 177 | 165 | 176 | 473,300 | 176 |
| 2022-02-25 | 160 | 167 | 160 | 164 | 544,900 | 164 |
| 2022-02-24 | 165 | 167 | 156 | 156 | 875,500 | 156 |
| 2022-02-22 | 167 | 171 | 166 | 168 | 336,600 | 168 |
| 2022-02-21 | 177 | 177 | 170 | 171 | 485,500 | 171 |
| 2022-02-18 | 175 | 183 | 174 | 181 | 471,700 | 181 |
| 2022-02-17 | 192 | 192 | 176 | 178 | 1,785,700 | 178 |
| 2022-02-16 | 173 | 180 | 173 | 178 | 344,900 | 178 |
| 2022-02-15 | 173 | 175 | 167 | 170 | 323,000 | 170 |
| 2022-02-14 | 174 | 175 | 170 | 172 | 260,000 | 172 |
| 2022-02-10 | 178 | 179 | 175 | 179 | 164,100 | 179 |
| 2022-02-09 | 177 | 177 | 171 | 177 | 198,900 | 177 |
| 2022-02-08 | 179 | 180 | 174 | 176 | 241,000 | 176 |
| 2022-02-07 | 180 | 181 | 177 | 177 | 197,700 | 177 |
| 2022-02-04 | 184 | 186 | 175 | 180 | 431,100 | 180 |
| 2022-02-03 | 178 | 182 | 176 | 179 | 271,300 | 179 |
| 2022-02-02 | 174 | 182 | 172 | 182 | 456,200 | 182 |
| 2022-02-01 | 171 | 176 | 169 | 170 | 291,900 | 170 |
| 2022-01-31 | 170 | 173 | 168 | 172 | 263,000 | 172 |
| 2022-01-28 | 168 | 172 | 163 | 167 | 393,600 | 167 |
| 2022-01-27 | 172 | 174 | 164 | 167 | 650,800 | 167 |
| 2022-01-26 | 168 | 177 | 167 | 174 | 452,300 | 174 |
| 2022-01-25 | 169 | 171 | 164 | 169 | 461,100 | 169 |
| 2022-01-24 | 163 | 168 | 161 | 167 | 244,500 | 167 |
| 2022-01-21 | 163 | 166 | 162 | 165 | 249,200 | 165 |
| 2022-01-20 | 161 | 167 | 161 | 165 | 347,000 | 165 |
| 2022-01-19 | 170 | 172 | 162 | 163 | 761,100 | 163 |
| 2022-01-18 | 167 | 173 | 165 | 171 | 476,200 | 171 |
| 2022-01-17 | 171 | 174 | 167 | 167 | 289,300 | 167 |
| 2022-01-14 | 169 | 170 | 167 | 169 | 351,400 | 169 |
| 2022-01-13 | 168 | 172 | 165 | 172 | 636,200 | 172 |
| 2022-01-12 | 164 | 171 | 164 | 167 | 1,020,200 | 167 |
| 2022-01-11 | 166 | 172 | 165 | 166 | 984,900 | 166 |
| 2022-01-07 | 166 | 171 | 163 | 167 | 1,086,900 | 167 |
| 2022-01-06 | 185 | 186 | 171 | 171 | 1,340,000 | 171 |
| 2022-01-05 | 192 | 192 | 185 | 185 | 501,000 | 185 |
| 2022-01-04 | 195 | 196 | 191 | 193 | 276,200 | 193 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-06-26]1株→2株 [2012-03-28]1株→2株
