4583 (株)カイオム・バイオサイエンス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-287,6608,8407,1008,300527,5002,075
2012-12-279,60010,0307,9607,960328,1001,990
2012-12-2610,50010,8508,3809,450397,1002,362.50
2012-12-258,9009,3508,8409,350155,8002,337.50
2012-12-216,8507,8506,7107,850317,5001,962.50
2012-12-207,4007,4006,5006,850380,2001,712.50
2012-12-195,6506,4005,5606,400235,0001,600
2012-12-185,3005,7905,2005,400257,1001,350
2012-12-175,2005,3404,7155,340509,4001,335
2012-12-144,6404,6404,6404,640211,6001,160
2012-12-133,9403,9403,9403,94015,600985
2012-12-123,3753,5903,2403,240239,200810
2012-12-113,6953,7253,4903,515129,100878.75
2012-12-103,5953,7803,5003,735160,000933.75
2012-12-073,7253,8003,4603,535200,000883.75
2012-12-063,7203,8103,6003,72099,900930
2012-12-053,9353,9603,5503,720225,200930
2012-12-044,0204,1003,8603,865130,100966.25
2012-12-033,8004,1003,7903,990196,800997.50
2012-11-303,7003,9803,5353,815332,900953.75
2012-11-294,0954,2053,6853,750402,200937.50
2012-11-284,2004,2853,9004,025362,7001,006.25
2012-11-274,1754,5004,0004,215586,5001,053.75
2012-11-263,4103,8503,3653,850526,000962.50
2012-11-222,8303,3002,7603,150774,000787.50
2012-11-212,8012,8902,5902,878523,400719.50
2012-11-202,5252,7002,4202,425428,700606.25
2012-11-192,3512,5342,3152,475169,200618.75
2012-11-162,3502,4982,3112,360227,800590
2012-11-152,3812,4242,2222,310142,200577.50
2012-11-142,3902,4602,3302,380157,600595
2012-11-132,5472,5812,3162,360284,700590
2012-11-122,3082,5482,2552,548442,500637
2012-11-092,0512,2382,0402,158270,300539.50
2012-11-082,0242,2301,9162,030762,000507.50
2012-11-072,2662,3422,0002,039519,000509.75
2012-11-062,5902,6782,2012,216793,200554
2012-11-052,2992,7012,2602,701694,800675.25
2012-11-022,3102,4062,0812,201500,700550.25
2012-11-012,4312,8812,2122,2601,137,400565
2012-10-312,1212,3812,1212,381574,100595.25
2012-10-301,9202,0201,8651,981286,100495.25
2012-10-291,7501,9001,7501,900166,400475
2012-10-261,7231,8001,7111,723209,300430.75
2012-10-251,6371,7401,6331,718141,600429.50
2012-10-241,6301,6701,6101,649122,200412.25
2012-10-231,7301,7501,6601,679137,200419.75
2012-10-221,7131,7691,6661,728189,400432
2012-10-191,6651,7301,6041,715277,800428.75
2012-10-181,4801,7151,4721,640426,300410
2012-10-171,4401,4751,3931,430195,900357.50
2012-10-161,3191,4961,3051,400224,100350
2012-10-151,3461,3461,2951,32045,700330
2012-10-121,3251,3451,2821,29666,300324
2012-10-111,2551,3551,2531,340104,800335
2012-10-101,3021,3301,2511,25597,000313.75
2012-10-091,3801,4001,3401,34089,200335
2012-10-051,3081,3551,2811,32178,800330.25
2012-10-041,2751,3311,2401,31293,900328
2012-10-031,3191,3601,3001,305141,700326.25
2012-10-021,2701,3201,2501,28087,900320
2012-10-011,2941,3301,1951,270221,300317.50
2012-09-281,2101,2981,1501,298222,200324.50
2012-09-271,0801,2001,0801,180165,100295
2012-09-261,0241,1011,0201,071114,800267.75
2012-09-251,0111,0231,0071,01130,800252.75
2012-09-241,0051,0171,0001,00635,400251.50
2012-09-211,0261,0509991,002108,400250.50
2012-09-201,0601,1101,0211,021205,000255.25
2012-09-191,0471,0531,0361,05067,000262.50
2012-09-181,0251,0451,0101,044100,900261
2012-09-149941,01098799965,500249.75
2012-09-139771,007970999120,400249.75
2012-09-1294997594096662,100241.50
2012-09-11936965936949102,200237.25
2012-09-1093196892893954,500234.75
2012-09-079141,000914931124,700232.75
2012-09-0690591889990030,300225
2012-09-059059159019018,500225.25
2012-09-0491292189990538,500226.25
2012-09-0390092890090827,100227
2012-08-3189591888989752,700224.25
2012-08-3090493088090753,800226.75
2012-08-2991593490291324,300228.25
2012-08-2892195089391376,100228.25
2012-08-2792293089491245,300228
2012-08-2493794290490971,500227.25
2012-08-2395095993593942,000234.75
2012-08-2296097194394662,000236.50
2012-08-2198198996097357,300243.25
2012-08-201,0131,03097699033,300247.50
2012-08-171,0351,0509981,00033,200250
2012-08-161,0051,0451,0001,02525,300256.25
2012-08-159891,0659891,00747,800251.75
2012-08-149751,00697599519,300248.75
2012-08-139801,00198098520,800246.25
2012-08-109561,00094998026,500245
2012-08-0996598695097113,400242.75
2012-08-0892098092095035,000237.50
2012-08-0794694690192552,100231.25
2012-08-0696096592895047,000237.50
2012-08-039881,00296299020,300247.50
2012-08-021,0101,01298899625,400249
2012-08-011,0181,0189911,01522,300253.75
2012-07-311,0001,0309841,01828,300254.50
2012-07-309921,0159811,00027,600250
2012-07-279701,00496098730,700246.75
2012-07-2695899995096122,800240.25
2012-07-259581,02094497233,200243
2012-07-2493399093097314,100243.25
2012-07-2398098093994823,700237
2012-07-209701,02497098748,500246.75
2012-07-199701,00096097717,100244.25
2012-07-1897097090095941,300239.75
2012-07-171,0001,00097897812,200244.50
2012-07-139831,00098199119,900247.75
2012-07-129781,0109661,00533,000251.25
2012-07-119981,04097099766,400249.25
2012-07-109971,00598699438,800248.50
2012-07-099851,01098199926,700249.75
2012-07-069941,01598599158,400247.75
2012-07-051,0261,074990995159,100248.75
2012-07-049521,0509521,025193,900256.25
2012-07-0392496792096388,900240.75
2012-07-0292093090492037,500230
2012-06-2990092789591560,900228.75
2012-06-2889390589190131,400225.25
2012-06-2790890889390424,700226
2012-06-2689891089390027,800225
2012-06-2592892890090226,800225.50
2012-06-2290091090090520,900226.25
2012-06-2190491289590443,600226
2012-06-2092992988789270,900223
2012-06-1994396591593137,500232.75
2012-06-18850975831958135,600239.50
2012-06-151,0211,0219981,01016,000252.50
2012-06-141,0141,0509951,02122,300255.25
2012-06-131,0251,0401,0001,01316,400253.25
2012-06-121,0221,0299921,02015,800255
2012-06-111,0801,0901,0501,0706,900267.50
2012-06-081,0781,1051,0401,0549,800263.50
2012-06-071,0451,0841,0251,08122,200270.25
2012-06-061,0051,0301,0021,0306,000257.50
2012-06-051,0111,0359871,00015,100250
2012-06-041,0101,0381,0101,0207,600255
2012-06-011,0601,0751,0201,0504,800262.50
2012-05-311,0031,0609991,05012,700262.50
2012-05-301,0351,0551,0061,01513,100253.75
2012-05-291,0801,0801,0101,0498,900262.25
2012-05-281,1301,1301,0921,09211,200273
2012-05-251,2001,2001,1311,16011,400290
2012-05-241,0901,1901,0491,17923,400294.75
2012-05-231,1251,1501,0881,10012,200275
2012-05-221,1701,1701,1201,13015,100282.50
2012-05-211,1001,2371,0681,17038,700292.50
2012-05-181,1761,1901,1011,12126,000280.25
2012-05-171,0501,2691,0501,23639,600309
2012-05-161,0011,0499351,03545,500258.75
2012-05-151,0001,0771,0001,03154,200257.75
2012-05-141,2901,3201,2651,30024,400325
2012-05-111,3331,3331,2951,29511,400323.75
2012-05-101,3131,3441,3121,33613,500334
2012-05-091,3801,3801,3161,33626,600334
2012-05-081,3101,3841,2911,36928,600342.25
2012-05-071,3251,3251,2821,31314,700328.25
2012-05-021,2921,3271,2891,32111,900330.25
2012-05-011,2501,2951,2501,29014,700322.50
2012-04-271,3021,3271,2721,28311,000320.75
2012-04-261,2801,3401,2801,29026,800322.50
2012-04-251,2581,3271,2581,26216,400315.50
2012-04-241,2751,2751,2451,2454,600311.25
2012-04-231,2811,2921,2351,25112,400312.75
2012-04-201,2991,3081,2801,2927,800323
2012-04-191,2411,3371,2381,29923,400324.75
2012-04-181,2101,2501,2001,24711,100311.75
2012-04-171,2241,2261,1901,20614,500301.50
2012-04-161,2411,2641,2121,22425,600306
2012-04-131,3181,3451,2651,28220,700320.50
2012-04-121,3501,3501,2891,32026,500330
2012-04-111,3651,4001,2801,32892,000332
2012-04-101,3691,3691,2801,34855,700337
2012-04-091,3801,4501,3211,355254,200338.75
2012-04-061,3141,3141,3141,31416,800328.50
2012-04-051,0451,0451,0001,0145,700253.50
2012-04-041,0401,0789951,0489,100262
2012-04-031,0401,0521,0361,0376,300259.25
2012-04-021,0911,1201,0361,03611,500259
2012-03-301,0741,0851,0481,0849,100271
2012-03-291,0251,0801,0251,0597,900264.75
2012-03-289801,0259801,0255,600256.25
2012-03-272,0502,0902,0152,0903,000261.25
2012-03-262,1002,1002,0502,0683,900258.50
2012-03-232,0302,0402,0052,0134,100251.63
2012-03-222,0122,0392,0122,0302,600253.75
2012-03-212,0312,0312,0022,0124,400251.50
2012-03-192,0442,0442,0062,0153,000251.88
2012-03-162,0722,0722,0002,0604,100257.50
2012-03-152,0122,1202,0122,0224,600252.75
2012-03-142,1552,1552,0002,0007,800250
2012-03-131,9222,2001,9202,10522,800263.13
2012-03-122,0012,0011,9051,9225,700240.25
2012-03-092,1002,1001,9902,0008,100250
2012-03-081,9102,1941,9102,05027,600256.25
2012-03-071,8801,9301,8611,9004,900237.50
2012-03-061,9171,9491,8651,8834,500235.38
2012-03-051,8902,0001,8821,9257,700240.63
2012-03-021,9502,0501,8051,94032,700242.50
2012-03-012,2352,2402,1402,14013,100267.50
2012-02-292,2602,2742,2302,26314,900282.88
2012-02-282,3002,3102,2832,3103,300288.75
2012-02-272,2952,3332,2792,3023,400287.75
2012-02-242,3182,3232,2902,2956,700286.88
2012-02-232,3272,3842,3002,3506,000293.75
2012-02-222,2512,4382,2512,31011,800288.75
2012-02-212,2892,2892,2502,2513,800281.38
2012-02-202,3022,3032,2602,2604,900282.50
2012-02-172,2902,3072,2892,3026,400287.75
2012-02-162,2912,3192,2912,2923,100286.50
2012-02-152,3132,3322,2962,3305,700291.25
2012-02-142,3502,4032,3202,3283,400291
2012-02-132,4502,4502,3202,3955,600299.38
2012-02-102,4502,4502,3602,4283,700303.50
2012-02-092,4612,4882,4232,4366,500304.50
2012-02-082,4802,5982,4802,48510,200310.63
2012-02-072,3832,6002,3102,45515,700306.88
2012-02-062,4502,4692,3512,3839,200297.88
2012-02-032,2442,4502,2252,39012,900298.75
2012-02-022,2322,2502,2252,2271,700278.38
2012-02-012,2262,2492,2252,2455,100280.63
2012-01-312,2662,2972,2252,2506,600281.25
2012-01-302,2932,3232,2652,2668,200283.25
2012-01-272,3002,3102,2762,3005,000287.50
2012-01-262,3602,3602,3002,3253,000290.63
2012-01-252,3572,3702,3312,3603,300295
2012-01-242,2832,4132,2832,3893,400298.63
2012-01-232,2802,3332,2802,2962,300287
2012-01-202,2822,2852,2632,2806,000285
2012-01-192,3002,3502,3002,3134,000289.13
2012-01-182,3002,4342,2662,33013,900291.25
2012-01-172,3512,4222,3262,33016,000291.25
2012-01-162,4802,5592,4212,4216,500302.63
2012-01-132,5542,5602,4802,53011,800316.25
2012-01-122,5752,6002,5512,6007,500325
2012-01-112,6682,6752,6002,62512,400328.13
2012-01-102,7282,7342,6442,66816,800333.50
2012-01-062,7302,7402,6652,73026,500341.25
2012-01-052,6552,7402,6172,71229,600339
2012-01-042,7292,7602,6022,63578,400329.38

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