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
2012-12-28	7,660	8,840	7,100	8,300	527,500	2,075
2012-12-27	9,600	10,030	7,960	7,960	328,100	1,990
2012-12-26	10,500	10,850	8,380	9,450	397,100	2,362.50
2012-12-25	8,900	9,350	8,840	9,350	155,800	2,337.50
2012-12-21	6,850	7,850	6,710	7,850	317,500	1,962.50
2012-12-20	7,400	7,400	6,500	6,850	380,200	1,712.50
2012-12-19	5,650	6,400	5,560	6,400	235,000	1,600
2012-12-18	5,300	5,790	5,200	5,400	257,100	1,350
2012-12-17	5,200	5,340	4,715	5,340	509,400	1,335
2012-12-14	4,640	4,640	4,640	4,640	211,600	1,160
2012-12-13	3,940	3,940	3,940	3,940	15,600	985
2012-12-12	3,375	3,590	3,240	3,240	239,200	810
2012-12-11	3,695	3,725	3,490	3,515	129,100	878.75
2012-12-10	3,595	3,780	3,500	3,735	160,000	933.75
2012-12-07	3,725	3,800	3,460	3,535	200,000	883.75
2012-12-06	3,720	3,810	3,600	3,720	99,900	930
2012-12-05	3,935	3,960	3,550	3,720	225,200	930
2012-12-04	4,020	4,100	3,860	3,865	130,100	966.25
2012-12-03	3,800	4,100	3,790	3,990	196,800	997.50
2012-11-30	3,700	3,980	3,535	3,815	332,900	953.75
2012-11-29	4,095	4,205	3,685	3,750	402,200	937.50
2012-11-28	4,200	4,285	3,900	4,025	362,700	1,006.25
2012-11-27	4,175	4,500	4,000	4,215	586,500	1,053.75
2012-11-26	3,410	3,850	3,365	3,850	526,000	962.50
2012-11-22	2,830	3,300	2,760	3,150	774,000	787.50
2012-11-21	2,801	2,890	2,590	2,878	523,400	719.50
2012-11-20	2,525	2,700	2,420	2,425	428,700	606.25
2012-11-19	2,351	2,534	2,315	2,475	169,200	618.75
2012-11-16	2,350	2,498	2,311	2,360	227,800	590
2012-11-15	2,381	2,424	2,222	2,310	142,200	577.50
2012-11-14	2,390	2,460	2,330	2,380	157,600	595
2012-11-13	2,547	2,581	2,316	2,360	284,700	590
2012-11-12	2,308	2,548	2,255	2,548	442,500	637
2012-11-09	2,051	2,238	2,040	2,158	270,300	539.50
2012-11-08	2,024	2,230	1,916	2,030	762,000	507.50
2012-11-07	2,266	2,342	2,000	2,039	519,000	509.75
2012-11-06	2,590	2,678	2,201	2,216	793,200	554
2012-11-05	2,299	2,701	2,260	2,701	694,800	675.25
2012-11-02	2,310	2,406	2,081	2,201	500,700	550.25
2012-11-01	2,431	2,881	2,212	2,260	1,137,400	565
2012-10-31	2,121	2,381	2,121	2,381	574,100	595.25
2012-10-30	1,920	2,020	1,865	1,981	286,100	495.25
2012-10-29	1,750	1,900	1,750	1,900	166,400	475
2012-10-26	1,723	1,800	1,711	1,723	209,300	430.75
2012-10-25	1,637	1,740	1,633	1,718	141,600	429.50
2012-10-24	1,630	1,670	1,610	1,649	122,200	412.25
2012-10-23	1,730	1,750	1,660	1,679	137,200	419.75
2012-10-22	1,713	1,769	1,666	1,728	189,400	432
2012-10-19	1,665	1,730	1,604	1,715	277,800	428.75
2012-10-18	1,480	1,715	1,472	1,640	426,300	410
2012-10-17	1,440	1,475	1,393	1,430	195,900	357.50
2012-10-16	1,319	1,496	1,305	1,400	224,100	350
2012-10-15	1,346	1,346	1,295	1,320	45,700	330
2012-10-12	1,325	1,345	1,282	1,296	66,300	324
2012-10-11	1,255	1,355	1,253	1,340	104,800	335
2012-10-10	1,302	1,330	1,251	1,255	97,000	313.75
2012-10-09	1,380	1,400	1,340	1,340	89,200	335
2012-10-05	1,308	1,355	1,281	1,321	78,800	330.25
2012-10-04	1,275	1,331	1,240	1,312	93,900	328
2012-10-03	1,319	1,360	1,300	1,305	141,700	326.25
2012-10-02	1,270	1,320	1,250	1,280	87,900	320
2012-10-01	1,294	1,330	1,195	1,270	221,300	317.50
2012-09-28	1,210	1,298	1,150	1,298	222,200	324.50
2012-09-27	1,080	1,200	1,080	1,180	165,100	295
2012-09-26	1,024	1,101	1,020	1,071	114,800	267.75
2012-09-25	1,011	1,023	1,007	1,011	30,800	252.75
2012-09-24	1,005	1,017	1,000	1,006	35,400	251.50
2012-09-21	1,026	1,050	999	1,002	108,400	250.50
2012-09-20	1,060	1,110	1,021	1,021	205,000	255.25
2012-09-19	1,047	1,053	1,036	1,050	67,000	262.50
2012-09-18	1,025	1,045	1,010	1,044	100,900	261
2012-09-14	994	1,010	987	999	65,500	249.75
2012-09-13	977	1,007	970	999	120,400	249.75
2012-09-12	949	975	940	966	62,100	241.50
2012-09-11	936	965	936	949	102,200	237.25
2012-09-10	931	968	928	939	54,500	234.75
2012-09-07	914	1,000	914	931	124,700	232.75
2012-09-06	905	918	899	900	30,300	225
2012-09-05	905	915	901	901	8,500	225.25
2012-09-04	912	921	899	905	38,500	226.25
2012-09-03	900	928	900	908	27,100	227
2012-08-31	895	918	889	897	52,700	224.25
2012-08-30	904	930	880	907	53,800	226.75
2012-08-29	915	934	902	913	24,300	228.25
2012-08-28	921	950	893	913	76,100	228.25
2012-08-27	922	930	894	912	45,300	228
2012-08-24	937	942	904	909	71,500	227.25
2012-08-23	950	959	935	939	42,000	234.75
2012-08-22	960	971	943	946	62,000	236.50
2012-08-21	981	989	960	973	57,300	243.25
2012-08-20	1,013	1,030	976	990	33,300	247.50
2012-08-17	1,035	1,050	998	1,000	33,200	250
2012-08-16	1,005	1,045	1,000	1,025	25,300	256.25
2012-08-15	989	1,065	989	1,007	47,800	251.75
2012-08-14	975	1,006	975	995	19,300	248.75
2012-08-13	980	1,001	980	985	20,800	246.25
2012-08-10	956	1,000	949	980	26,500	245
2012-08-09	965	986	950	971	13,400	242.75
2012-08-08	920	980	920	950	35,000	237.50
2012-08-07	946	946	901	925	52,100	231.25
2012-08-06	960	965	928	950	47,000	237.50
2012-08-03	988	1,002	962	990	20,300	247.50
2012-08-02	1,010	1,012	988	996	25,400	249
2012-08-01	1,018	1,018	991	1,015	22,300	253.75
2012-07-31	1,000	1,030	984	1,018	28,300	254.50
2012-07-30	992	1,015	981	1,000	27,600	250
2012-07-27	970	1,004	960	987	30,700	246.75
2012-07-26	958	999	950	961	22,800	240.25
2012-07-25	958	1,020	944	972	33,200	243
2012-07-24	933	990	930	973	14,100	243.25
2012-07-23	980	980	939	948	23,700	237
2012-07-20	970	1,024	970	987	48,500	246.75
2012-07-19	970	1,000	960	977	17,100	244.25
2012-07-18	970	970	900	959	41,300	239.75
2012-07-17	1,000	1,000	978	978	12,200	244.50
2012-07-13	983	1,000	981	991	19,900	247.75
2012-07-12	978	1,010	966	1,005	33,000	251.25
2012-07-11	998	1,040	970	997	66,400	249.25
2012-07-10	997	1,005	986	994	38,800	248.50
2012-07-09	985	1,010	981	999	26,700	249.75
2012-07-06	994	1,015	985	991	58,400	247.75
2012-07-05	1,026	1,074	990	995	159,100	248.75
2012-07-04	952	1,050	952	1,025	193,900	256.25
2012-07-03	924	967	920	963	88,900	240.75
2012-07-02	920	930	904	920	37,500	230
2012-06-29	900	927	895	915	60,900	228.75
2012-06-28	893	905	891	901	31,400	225.25
2012-06-27	908	908	893	904	24,700	226
2012-06-26	898	910	893	900	27,800	225
2012-06-25	928	928	900	902	26,800	225.50
2012-06-22	900	910	900	905	20,900	226.25
2012-06-21	904	912	895	904	43,600	226
2012-06-20	929	929	887	892	70,900	223
2012-06-19	943	965	915	931	37,500	232.75
2012-06-18	850	975	831	958	135,600	239.50
2012-06-15	1,021	1,021	998	1,010	16,000	252.50
2012-06-14	1,014	1,050	995	1,021	22,300	255.25
2012-06-13	1,025	1,040	1,000	1,013	16,400	253.25
2012-06-12	1,022	1,029	992	1,020	15,800	255
2012-06-11	1,080	1,090	1,050	1,070	6,900	267.50
2012-06-08	1,078	1,105	1,040	1,054	9,800	263.50
2012-06-07	1,045	1,084	1,025	1,081	22,200	270.25
2012-06-06	1,005	1,030	1,002	1,030	6,000	257.50
2012-06-05	1,011	1,035	987	1,000	15,100	250
2012-06-04	1,010	1,038	1,010	1,020	7,600	255
2012-06-01	1,060	1,075	1,020	1,050	4,800	262.50
2012-05-31	1,003	1,060	999	1,050	12,700	262.50
2012-05-30	1,035	1,055	1,006	1,015	13,100	253.75
2012-05-29	1,080	1,080	1,010	1,049	8,900	262.25
2012-05-28	1,130	1,130	1,092	1,092	11,200	273
2012-05-25	1,200	1,200	1,131	1,160	11,400	290
2012-05-24	1,090	1,190	1,049	1,179	23,400	294.75
2012-05-23	1,125	1,150	1,088	1,100	12,200	275
2012-05-22	1,170	1,170	1,120	1,130	15,100	282.50
2012-05-21	1,100	1,237	1,068	1,170	38,700	292.50
2012-05-18	1,176	1,190	1,101	1,121	26,000	280.25
2012-05-17	1,050	1,269	1,050	1,236	39,600	309
2012-05-16	1,001	1,049	935	1,035	45,500	258.75
2012-05-15	1,000	1,077	1,000	1,031	54,200	257.75
2012-05-14	1,290	1,320	1,265	1,300	24,400	325
2012-05-11	1,333	1,333	1,295	1,295	11,400	323.75
2012-05-10	1,313	1,344	1,312	1,336	13,500	334
2012-05-09	1,380	1,380	1,316	1,336	26,600	334
2012-05-08	1,310	1,384	1,291	1,369	28,600	342.25
2012-05-07	1,325	1,325	1,282	1,313	14,700	328.25
2012-05-02	1,292	1,327	1,289	1,321	11,900	330.25
2012-05-01	1,250	1,295	1,250	1,290	14,700	322.50
2012-04-27	1,302	1,327	1,272	1,283	11,000	320.75
2012-04-26	1,280	1,340	1,280	1,290	26,800	322.50
2012-04-25	1,258	1,327	1,258	1,262	16,400	315.50
2012-04-24	1,275	1,275	1,245	1,245	4,600	311.25
2012-04-23	1,281	1,292	1,235	1,251	12,400	312.75
2012-04-20	1,299	1,308	1,280	1,292	7,800	323
2012-04-19	1,241	1,337	1,238	1,299	23,400	324.75
2012-04-18	1,210	1,250	1,200	1,247	11,100	311.75
2012-04-17	1,224	1,226	1,190	1,206	14,500	301.50
2012-04-16	1,241	1,264	1,212	1,224	25,600	306
2012-04-13	1,318	1,345	1,265	1,282	20,700	320.50
2012-04-12	1,350	1,350	1,289	1,320	26,500	330
2012-04-11	1,365	1,400	1,280	1,328	92,000	332
2012-04-10	1,369	1,369	1,280	1,348	55,700	337
2012-04-09	1,380	1,450	1,321	1,355	254,200	338.75
2012-04-06	1,314	1,314	1,314	1,314	16,800	328.50
2012-04-05	1,045	1,045	1,000	1,014	5,700	253.50
2012-04-04	1,040	1,078	995	1,048	9,100	262
2012-04-03	1,040	1,052	1,036	1,037	6,300	259.25
2012-04-02	1,091	1,120	1,036	1,036	11,500	259
2012-03-30	1,074	1,085	1,048	1,084	9,100	271
2012-03-29	1,025	1,080	1,025	1,059	7,900	264.75
2012-03-28	980	1,025	980	1,025	5,600	256.25
2012-03-27	2,050	2,090	2,015	2,090	3,000	261.25
2012-03-26	2,100	2,100	2,050	2,068	3,900	258.50
2012-03-23	2,030	2,040	2,005	2,013	4,100	251.63
2012-03-22	2,012	2,039	2,012	2,030	2,600	253.75
2012-03-21	2,031	2,031	2,002	2,012	4,400	251.50
2012-03-19	2,044	2,044	2,006	2,015	3,000	251.88
2012-03-16	2,072	2,072	2,000	2,060	4,100	257.50
2012-03-15	2,012	2,120	2,012	2,022	4,600	252.75
2012-03-14	2,155	2,155	2,000	2,000	7,800	250
2012-03-13	1,922	2,200	1,920	2,105	22,800	263.13
2012-03-12	2,001	2,001	1,905	1,922	5,700	240.25
2012-03-09	2,100	2,100	1,990	2,000	8,100	250
2012-03-08	1,910	2,194	1,910	2,050	27,600	256.25
2012-03-07	1,880	1,930	1,861	1,900	4,900	237.50
2012-03-06	1,917	1,949	1,865	1,883	4,500	235.38
2012-03-05	1,890	2,000	1,882	1,925	7,700	240.63
2012-03-02	1,950	2,050	1,805	1,940	32,700	242.50
2012-03-01	2,235	2,240	2,140	2,140	13,100	267.50
2012-02-29	2,260	2,274	2,230	2,263	14,900	282.88
2012-02-28	2,300	2,310	2,283	2,310	3,300	288.75
2012-02-27	2,295	2,333	2,279	2,302	3,400	287.75
2012-02-24	2,318	2,323	2,290	2,295	6,700	286.88
2012-02-23	2,327	2,384	2,300	2,350	6,000	293.75
2012-02-22	2,251	2,438	2,251	2,310	11,800	288.75
2012-02-21	2,289	2,289	2,250	2,251	3,800	281.38
2012-02-20	2,302	2,303	2,260	2,260	4,900	282.50
2012-02-17	2,290	2,307	2,289	2,302	6,400	287.75
2012-02-16	2,291	2,319	2,291	2,292	3,100	286.50
2012-02-15	2,313	2,332	2,296	2,330	5,700	291.25
2012-02-14	2,350	2,403	2,320	2,328	3,400	291
2012-02-13	2,450	2,450	2,320	2,395	5,600	299.38
2012-02-10	2,450	2,450	2,360	2,428	3,700	303.50
2012-02-09	2,461	2,488	2,423	2,436	6,500	304.50
2012-02-08	2,480	2,598	2,480	2,485	10,200	310.63
2012-02-07	2,383	2,600	2,310	2,455	15,700	306.88
2012-02-06	2,450	2,469	2,351	2,383	9,200	297.88
2012-02-03	2,244	2,450	2,225	2,390	12,900	298.75
2012-02-02	2,232	2,250	2,225	2,227	1,700	278.38
2012-02-01	2,226	2,249	2,225	2,245	5,100	280.63
2012-01-31	2,266	2,297	2,225	2,250	6,600	281.25
2012-01-30	2,293	2,323	2,265	2,266	8,200	283.25
2012-01-27	2,300	2,310	2,276	2,300	5,000	287.50
2012-01-26	2,360	2,360	2,300	2,325	3,000	290.63
2012-01-25	2,357	2,370	2,331	2,360	3,300	295
2012-01-24	2,283	2,413	2,283	2,389	3,400	298.63
2012-01-23	2,280	2,333	2,280	2,296	2,300	287
2012-01-20	2,282	2,285	2,263	2,280	6,000	285
2012-01-19	2,300	2,350	2,300	2,313	4,000	289.13
2012-01-18	2,300	2,434	2,266	2,330	13,900	291.25
2012-01-17	2,351	2,422	2,326	2,330	16,000	291.25
2012-01-16	2,480	2,559	2,421	2,421	6,500	302.63
2012-01-13	2,554	2,560	2,480	2,530	11,800	316.25
2012-01-12	2,575	2,600	2,551	2,600	7,500	325
2012-01-11	2,668	2,675	2,600	2,625	12,400	328.13
2012-01-10	2,728	2,734	2,644	2,668	16,800	333.50
2012-01-06	2,730	2,740	2,665	2,730	26,500	341.25
2012-01-05	2,655	2,740	2,617	2,712	29,600	339
2012-01-04	2,729	2,760	2,602	2,635	78,400	329.38

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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

4583 (株)カイオム・バイオサイエンスの時系列データ [2012年度]