4583 (株)カイオム・バイオサイエンス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,3851,4051,3801,388292,0001,388
2014-12-291,3881,4961,3821,4051,301,6001,405
2014-12-261,3181,3871,3181,375309,6001,375
2014-12-251,3201,3361,3051,318427,6001,318
2014-12-241,3381,3601,3271,329415,3001,329
2014-12-221,3791,3961,3471,354287,1001,354
2014-12-191,3441,3801,3321,359410,6001,359
2014-12-181,3401,3551,3301,349244,5001,349
2014-12-171,3191,3501,3151,331264,7001,331
2014-12-161,3501,3651,3251,340449,2001,340
2014-12-151,4001,4101,3651,375538,6001,375
2014-12-121,4101,5971,3861,4212,683,6001,421
2014-12-111,3821,4161,3711,410414,2001,410
2014-12-101,4071,4281,3711,404792,4001,404
2014-12-091,4001,4051,3411,3771,524,1001,377
2014-12-081,4851,4941,4121,4121,014,2001,412
2014-12-051,5431,6051,4981,5051,247,1001,505
2014-12-041,6501,6611,5331,5452,728,1001,545
2014-12-031,9712,0201,6911,70910,204,4001,709
2014-12-021,6501,6501,6501,650171,5001,650
2014-12-011,3431,3601,3211,350216,2001,350
2014-11-281,3881,3881,3351,343322,3001,343
2014-11-271,3861,4211,3711,371224,7001,371
2014-11-261,3811,4351,3701,403322,2001,403
2014-11-251,3711,3851,3331,375294,1001,375
2014-11-211,2801,3841,2761,3711,158,8001,371
2014-11-201,4211,4881,4131,433312,3001,433
2014-11-191,4501,4551,4151,430166,9001,430
2014-11-181,4201,4421,4001,433208,1001,433
2014-11-171,4371,4581,3831,387436,4001,387
2014-11-141,5551,5581,4421,459371,1001,459
2014-11-131,4961,5331,4511,514304,6001,514
2014-11-121,5401,5461,4861,490239,1001,490
2014-11-111,5521,5801,5301,540370,8001,540
2014-11-101,5001,5751,4901,570750,2001,570
2014-11-071,4501,4751,4401,461171,2001,461
2014-11-061,5101,5331,4261,455526,4001,455
2014-11-051,4401,4991,4101,498432,8001,498
2014-11-041,4201,4591,4021,436375,4001,436
2014-10-311,3401,4041,3401,391324,7001,391
2014-10-301,3901,4111,3461,346377,0001,346
2014-10-291,3931,4151,3681,388319,1001,388
2014-10-281,4141,4421,3871,402358,3001,402
2014-10-271,4701,4951,4141,414404,0001,414
2014-10-241,5701,5701,4371,471923,3001,471
2014-10-231,4801,6001,4571,5201,798,0001,520
2014-10-221,5471,5901,4251,4442,809,0001,444
2014-10-211,3351,6271,3121,6274,182,8001,627
2014-10-201,3421,3501,3171,327316,6001,327
2014-10-171,3401,4251,3101,311558,0001,311
2014-10-161,2801,5231,2671,3692,118,3001,369
2014-10-151,2481,3401,2301,320255,4001,320
2014-10-141,2211,2521,2061,220276,2001,220
2014-10-101,2491,2851,2011,251456,1001,251
2014-10-091,3671,3811,2951,295348,3001,295
2014-10-081,3301,3851,3291,364263,1001,364
2014-10-071,3971,4111,3691,370352,7001,370
2014-10-061,4451,4601,3971,407325,2001,407
2014-10-031,3701,4371,3551,437456,1001,437
2014-10-021,3511,4101,3511,371379,7001,371
2014-10-011,4351,5211,3941,394658,2001,394
2014-09-301,4921,5201,4391,450395,9001,450
2014-09-291,5651,5711,5001,500331,3001,500
2014-09-261,5131,6091,4951,544610,7001,544
2014-09-251,7291,7751,5541,5792,235,4001,579
2014-09-241,4981,6571,4801,6491,505,4001,649
2014-09-221,4621,5191,4271,510660,6001,510
2014-09-191,4001,4211,3911,402167,3001,402
2014-09-181,3941,4111,3861,396152,2001,396
2014-09-171,4051,4461,3851,388286,9001,388
2014-09-161,5601,5681,4051,417618,0001,417
2014-09-121,4031,5361,3941,459577,2001,459
2014-09-111,3921,4191,3871,399139,6001,399
2014-09-101,4191,4301,3821,386213,2001,386
2014-09-091,3861,4451,3811,413307,2001,413
2014-09-081,4001,4091,3661,372300,2001,372
2014-09-051,4231,4401,4021,413174,1001,413
2014-09-041,4321,4941,4101,411454,4001,411
2014-09-031,4151,4401,4011,430169,7001,430
2014-09-021,4371,4501,4261,426141,9001,426
2014-09-011,4531,4631,4221,451160,9001,451
2014-08-291,4281,4481,3961,447274,2001,447
2014-08-281,4891,5031,4301,439398,5001,439
2014-08-271,5101,5401,4811,504284,9001,504
2014-08-261,5201,5611,4991,500381,1001,500
2014-08-251,4661,5431,4651,521320,5001,521
2014-08-221,5011,5171,4811,496261,0001,496
2014-08-211,5561,5771,4781,527571,2001,527
2014-08-201,6201,6601,5711,572508,6001,572
2014-08-191,6001,6341,5581,592704,3001,592
2014-08-181,5601,6991,5331,6003,084,4001,600
2014-08-151,4701,5091,4261,453602,9001,453
2014-08-141,4411,6591,4201,5162,355,5001,516
2014-08-131,3301,4491,3171,411395,8001,411
2014-08-121,3761,4451,3451,360437,1001,360
2014-08-111,3171,3931,2951,362339,1001,362
2014-08-081,3021,3101,2431,282286,5001,282
2014-08-071,3161,3471,2931,326212,9001,326
2014-08-061,3571,3801,3151,329336,8001,329
2014-08-051,4151,4331,3771,377225,2001,377
2014-08-041,4001,4371,3661,424200,9001,424
2014-08-011,4011,4121,3711,395331,9001,395
2014-07-311,4401,4501,4041,442345,0001,442
2014-07-301,4851,4891,4561,458160,3001,458
2014-07-291,4661,4961,4381,477285,0001,477
2014-07-281,5001,5261,4681,479186,1001,479
2014-07-251,4411,4831,4301,478230,0001,478
2014-07-241,4581,5251,4211,455531,4001,455
2014-07-231,4041,5251,4031,485496,8001,485
2014-07-221,4001,4071,3711,391243,9001,391
2014-07-181,3401,4291,3271,403382,0001,403
2014-07-171,4581,4701,3901,392440,9001,392
2014-07-161,5241,5451,4571,466295,5001,466
2014-07-151,4701,5191,4651,494311,0001,494
2014-07-141,4801,5001,4551,470269,9001,470
2014-07-111,4511,5271,4351,482597,0001,482
2014-07-101,6121,6961,5011,5053,582,7001,505
2014-07-091,5001,5201,4811,492406,7001,492
2014-07-081,5621,5741,5361,546338,8001,546
2014-07-071,6061,6191,5801,595263,3001,595
2014-07-041,6001,6301,5531,629434,5001,629
2014-07-031,5941,6051,5301,551564,6001,551
2014-07-021,6251,6391,5851,605411,0001,605
2014-07-011,6601,6801,6011,623349,1001,623
2014-06-301,5941,6701,5921,626527,3001,626
2014-06-271,6881,6991,5791,633761,8001,633
2014-06-261,7851,7981,7011,735466,0001,735
2014-06-251,8651,8841,7721,780720,2001,780
2014-06-241,8601,9121,8311,885884,9001,885
2014-06-231,7691,8551,7591,840627,0001,840
2014-06-201,8691,8841,7181,7581,106,1001,758
2014-06-191,8901,9281,8291,850789,0001,850
2014-06-181,9101,9751,8551,896981,5001,896
2014-06-171,8931,9641,8541,9261,510,2001,926
2014-06-161,8502,0151,8351,9042,533,5001,904
2014-06-131,7201,8401,7151,8321,580,7001,832
2014-06-121,7201,7981,7131,728869,4001,728
2014-06-111,6561,7841,6421,7601,037,6001,760
2014-06-101,7791,8471,7061,7092,984,1001,709
2014-06-091,6001,7351,5821,7081,415,7001,708
2014-06-061,5651,5931,5321,582450,7001,582
2014-06-051,6731,6751,5261,564720,8001,564
2014-06-041,6631,6851,6141,642810,4001,642
2014-06-031,6601,7351,6121,6601,250,8001,660
2014-06-021,6351,6701,5861,6251,062,5001,625
2014-05-301,5801,6211,5231,6001,193,2001,600
2014-05-291,4501,5761,4261,5411,378,0001,541
2014-05-281,5961,5981,4521,4711,740,1001,471
2014-05-271,3411,5531,3411,4943,291,3001,494
2014-05-261,3081,3851,3081,3411,127,6001,341
2014-05-231,2501,3451,2431,3041,594,5001,304
2014-05-221,2001,2951,2001,2502,214,3001,250
2014-05-211,1741,2101,1261,1811,538,7001,181
2014-05-201,1621,2391,1211,2243,138,9001,224
2014-05-191,3201,3581,1101,1355,161,0001,135
2014-05-161,5101,5101,5101,51078,7001,510
2014-05-151,8001,9731,7601,910911,2001,910
2014-05-141,8961,9271,7811,791676,1001,791
2014-05-131,8051,9181,7911,856728,6001,856
2014-05-121,8881,9271,7551,765645,6001,765
2014-05-091,9592,0261,9211,928512,6001,928
2014-05-081,9442,0971,8741,9991,370,2001,999
2014-05-071,9511,9861,8971,911592,2001,911
2014-05-022,0132,1161,9662,018938,5002,018
2014-05-011,9052,1381,8562,0632,499,4002,063
2014-04-301,9251,9831,7141,9652,387,5001,965
2014-04-282,0052,0161,9001,9001,151,2001,900
2014-04-252,0822,1802,0402,051885,8002,051
2014-04-242,2352,2352,1052,117620,3002,117
2014-04-232,2922,2932,1192,228973,0002,228
2014-04-222,4122,4362,2252,242961,6002,242
2014-04-212,5142,5482,3842,403651,3002,403
2014-04-182,5502,6632,4672,5251,363,4002,525
2014-04-172,6102,6202,4502,465711,3002,465
2014-04-162,5902,7102,5502,5601,257,9002,560
2014-04-152,4392,7002,3702,6901,512,6002,690
2014-04-142,3992,4822,3502,369706,5002,369
2014-04-112,3632,5152,3622,4371,113,1002,437
2014-04-102,7522,8192,5352,5631,459,7002,563
2014-04-092,7022,8272,6612,6961,003,5002,696
2014-04-082,5502,9952,5152,7522,892,8002,752
2014-04-072,7252,7512,6102,6171,071,7002,617
2014-04-042,8402,9592,7352,8251,515,2002,825
2014-04-033,0003,0302,7952,8121,390,7002,812
2014-04-023,0503,1802,8803,0601,691,6003,060
2014-04-012,7603,0752,6802,9772,308,5002,977
2014-03-313,2003,2852,9353,0952,018,8003,095
2014-03-282,9903,4202,9603,3152,473,2003,315
2014-03-273,0403,0902,6602,9404,812,8002,940
2014-03-266,9006,9505,8805,8802,915,2002,940
2014-03-258,9909,8907,3807,3806,764,8003,690
2014-03-247,4308,8807,2408,8803,028,1004,440
2014-03-207,6507,6506,9007,3804,288,6003,690
2014-03-196,6506,6506,6506,65030,7003,325
2014-03-185,4406,0905,3605,6501,672,4002,825
2014-03-175,0005,3504,8605,3101,037,9002,655
2014-03-144,5604,7204,3154,650511,2002,325
2014-03-134,8804,9304,6604,795306,9002,397.50
2014-03-124,7255,0904,7204,995509,5002,497.50
2014-03-115,0005,1304,5904,780767,0002,390
2014-03-105,2505,3705,2305,290152,2002,645
2014-03-075,5405,5905,2805,280367,7002,640
2014-03-065,4605,7805,2205,460762,1002,730
2014-03-055,3505,7305,2805,550647,9002,775
2014-03-045,1005,4405,0805,210649,2002,605
2014-03-035,7005,8605,1405,2501,321,8002,625
2014-02-285,6906,1805,6306,0001,870,5003,000
2014-02-275,7006,2605,5005,5902,698,8002,795
2014-02-265,2706,3705,0705,8503,011,6002,925
2014-02-255,5106,0105,2305,3701,783,5002,685
2014-02-244,8505,6604,7605,6304,081,1002,815
2014-02-214,4504,9904,4004,9901,770,6002,495
2014-02-204,7904,9354,2304,2902,213,6002,145
2014-02-194,0854,7204,0854,7201,835,0002,360
2014-02-184,0954,2853,8604,020932,9002,010
2014-02-174,0954,2353,7554,2351,682,0002,117.50
2014-02-143,7003,7803,4953,535237,3001,767.50
2014-02-133,7403,7453,5903,655212,7001,827.50
2014-02-123,8503,9203,6603,825376,0001,912.50
2014-02-103,4353,8303,3753,805535,6001,902.50
2014-02-073,3603,4803,2353,295279,6001,647.50
2014-02-062,9953,3502,9883,230356,5001,615
2014-02-053,2003,2002,8023,020475,7001,510
2014-02-042,9103,1902,7852,932820,4001,466
2014-02-033,8553,9303,4503,485567,0001,742.50
2014-01-313,8704,3003,8253,9951,055,5001,997.50
2014-01-304,0954,0953,6803,800731,9001,900
2014-01-293,6603,8103,6303,730189,2001,865
2014-01-283,7903,8503,5703,580332,1001,790
2014-01-273,8303,9553,7503,750373,6001,875
2014-01-243,8904,3103,8603,980888,4001,990
2014-01-234,3104,7504,0104,0552,055,3002,027.50
2014-01-223,9504,3103,8304,3101,009,4002,155
2014-01-213,7903,8103,5503,610338,3001,805
2014-01-203,5003,8803,5003,720713,5001,860
2014-01-173,3203,4303,2503,420189,6001,710
2014-01-163,5003,5603,3153,380295,3001,690
2014-01-153,1953,4003,1403,395385,6001,697.50
2014-01-143,1203,1553,1003,110143,8001,555
2014-01-103,2503,2853,2003,220147,1001,610
2014-01-093,1803,2003,1253,185121,8001,592.50
2014-01-083,1153,2003,1103,20093,9001,600
2014-01-073,1603,2453,1103,115142,9001,557.50
2014-01-063,1953,2253,1103,155164,5001,577.50

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