4583 (株)カイオム・バイオサイエンス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 602 | 653 | 598 | 625 | 2,635,700 | 625 |
| 2015-12-29 | 618 | 619 | 581 | 593 | 1,605,300 | 593 |
| 2015-12-28 | 632 | 683 | 614 | 628 | 2,556,300 | 628 |
| 2015-12-25 | 614 | 645 | 600 | 602 | 1,934,100 | 602 |
| 2015-12-24 | 645 | 681 | 605 | 612 | 2,386,000 | 612 |
| 2015-12-22 | 684 | 695 | 638 | 645 | 1,972,000 | 645 |
| 2015-12-21 | 723 | 758 | 677 | 680 | 4,230,900 | 680 |
| 2015-12-18 | 746 | 782 | 698 | 712 | 5,178,400 | 712 |
| 2015-12-17 | 880 | 885 | 743 | 746 | 9,795,300 | 746 |
| 2015-12-16 | 989 | 998 | 822 | 893 | 20,644,700 | 893 |
| 2015-12-15 | 775 | 903 | 774 | 903 | 19,799,000 | 903 |
| 2015-12-14 | 700 | 765 | 692 | 753 | 16,448,700 | 753 |
| 2015-12-11 | 553 | 672 | 538 | 672 | 15,295,100 | 672 |
| 2015-12-10 | 530 | 572 | 514 | 572 | 5,585,300 | 572 |
| 2015-12-09 | 496 | 500 | 492 | 492 | 117,400 | 492 |
| 2015-12-08 | 505 | 509 | 498 | 500 | 179,800 | 500 |
| 2015-12-07 | 506 | 514 | 505 | 505 | 187,300 | 505 |
| 2015-12-04 | 500 | 513 | 496 | 503 | 204,500 | 503 |
| 2015-12-03 | 499 | 507 | 499 | 503 | 213,100 | 503 |
| 2015-12-02 | 491 | 508 | 491 | 502 | 267,200 | 502 |
| 2015-12-01 | 505 | 510 | 491 | 492 | 314,000 | 492 |
| 2015-11-30 | 507 | 509 | 495 | 495 | 173,100 | 495 |
| 2015-11-27 | 515 | 533 | 502 | 511 | 332,000 | 511 |
| 2015-11-26 | 502 | 534 | 502 | 517 | 377,900 | 517 |
| 2015-11-25 | 508 | 508 | 498 | 508 | 120,700 | 508 |
| 2015-11-24 | 495 | 510 | 495 | 503 | 134,700 | 503 |
| 2015-11-20 | 499 | 504 | 494 | 495 | 130,500 | 495 |
| 2015-11-19 | 486 | 524 | 485 | 509 | 337,500 | 509 |
| 2015-11-18 | 475 | 495 | 475 | 486 | 167,400 | 486 |
| 2015-11-17 | 488 | 491 | 475 | 480 | 186,500 | 480 |
| 2015-11-16 | 485 | 491 | 482 | 491 | 103,800 | 491 |
| 2015-11-13 | 488 | 495 | 486 | 492 | 73,200 | 492 |
| 2015-11-12 | 499 | 499 | 491 | 492 | 71,700 | 492 |
| 2015-11-11 | 500 | 504 | 492 | 497 | 97,900 | 497 |
| 2015-11-10 | 488 | 500 | 487 | 499 | 86,700 | 499 |
| 2015-11-09 | 488 | 497 | 488 | 493 | 95,300 | 493 |
| 2015-11-06 | 486 | 503 | 484 | 495 | 97,500 | 495 |
| 2015-11-05 | 491 | 494 | 486 | 488 | 143,300 | 488 |
| 2015-11-04 | 508 | 508 | 495 | 496 | 144,300 | 496 |
| 2015-11-02 | 515 | 515 | 500 | 506 | 164,700 | 506 |
| 2015-10-30 | 519 | 527 | 511 | 514 | 138,000 | 514 |
| 2015-10-29 | 516 | 526 | 515 | 525 | 169,700 | 525 |
| 2015-10-28 | 528 | 536 | 512 | 516 | 268,600 | 516 |
| 2015-10-27 | 555 | 555 | 527 | 528 | 837,800 | 528 |
| 2015-10-26 | 503 | 590 | 502 | 577 | 2,420,300 | 577 |
| 2015-10-23 | 506 | 509 | 497 | 500 | 165,800 | 500 |
| 2015-10-22 | 510 | 514 | 502 | 504 | 89,900 | 504 |
| 2015-10-21 | 506 | 520 | 506 | 508 | 79,700 | 508 |
| 2015-10-20 | 522 | 524 | 508 | 512 | 125,600 | 512 |
| 2015-10-19 | 530 | 538 | 525 | 529 | 68,900 | 529 |
| 2015-10-16 | 544 | 550 | 533 | 533 | 82,800 | 533 |
| 2015-10-15 | 524 | 560 | 524 | 537 | 187,600 | 537 |
| 2015-10-14 | 534 | 535 | 523 | 533 | 85,000 | 533 |
| 2015-10-13 | 530 | 548 | 530 | 542 | 138,800 | 542 |
| 2015-10-09 | 524 | 536 | 523 | 536 | 92,700 | 536 |
| 2015-10-08 | 529 | 542 | 521 | 533 | 136,600 | 533 |
| 2015-10-07 | 527 | 536 | 520 | 536 | 99,300 | 536 |
| 2015-10-06 | 544 | 546 | 521 | 532 | 219,800 | 532 |
| 2015-10-05 | 516 | 536 | 515 | 528 | 244,100 | 528 |
| 2015-10-02 | 501 | 514 | 498 | 510 | 137,100 | 510 |
| 2015-10-01 | 526 | 527 | 496 | 501 | 236,300 | 501 |
| 2015-09-30 | 538 | 560 | 518 | 519 | 1,476,400 | 519 |
| 2015-09-29 | 512 | 514 | 486 | 486 | 194,900 | 486 |
| 2015-09-28 | 520 | 533 | 511 | 520 | 84,600 | 520 |
| 2015-09-25 | 524 | 544 | 504 | 515 | 142,800 | 515 |
| 2015-09-24 | 516 | 517 | 504 | 504 | 83,200 | 504 |
| 2015-09-18 | 528 | 532 | 521 | 523 | 71,900 | 523 |
| 2015-09-17 | 529 | 543 | 526 | 532 | 89,100 | 532 |
| 2015-09-16 | 551 | 551 | 526 | 533 | 105,700 | 533 |
| 2015-09-15 | 540 | 559 | 529 | 545 | 262,200 | 545 |
| 2015-09-14 | 561 | 564 | 522 | 535 | 378,000 | 535 |
| 2015-09-11 | 550 | 613 | 550 | 571 | 1,280,000 | 571 |
| 2015-09-10 | 492 | 520 | 487 | 520 | 205,400 | 520 |
| 2015-09-09 | 497 | 508 | 492 | 506 | 145,100 | 506 |
| 2015-09-08 | 492 | 510 | 470 | 474 | 200,100 | 474 |
| 2015-09-07 | 480 | 499 | 473 | 499 | 104,800 | 499 |
| 2015-09-04 | 519 | 523 | 483 | 495 | 219,600 | 495 |
| 2015-09-03 | 508 | 533 | 508 | 529 | 195,700 | 529 |
| 2015-09-02 | 480 | 512 | 477 | 510 | 166,300 | 510 |
| 2015-09-01 | 529 | 533 | 498 | 500 | 209,600 | 500 |
| 2015-08-31 | 542 | 550 | 521 | 536 | 182,700 | 536 |
| 2015-08-28 | 539 | 547 | 533 | 538 | 179,500 | 538 |
| 2015-08-27 | 522 | 549 | 521 | 528 | 231,400 | 528 |
| 2015-08-26 | 490 | 521 | 490 | 517 | 330,200 | 517 |
| 2015-08-25 | 451 | 536 | 430 | 485 | 714,800 | 485 |
| 2015-08-24 | 539 | 565 | 484 | 489 | 789,100 | 489 |
| 2015-08-21 | 589 | 596 | 578 | 580 | 379,400 | 580 |
| 2015-08-20 | 606 | 621 | 603 | 607 | 290,100 | 607 |
| 2015-08-19 | 607 | 614 | 597 | 601 | 338,400 | 601 |
| 2015-08-18 | 605 | 635 | 591 | 617 | 1,219,200 | 617 |
| 2015-08-17 | 590 | 613 | 585 | 585 | 2,399,000 | 585 |
| 2015-08-14 | 747 | 747 | 727 | 735 | 140,200 | 735 |
| 2015-08-13 | 755 | 764 | 740 | 743 | 147,000 | 743 |
| 2015-08-12 | 765 | 768 | 755 | 756 | 135,600 | 756 |
| 2015-08-11 | 758 | 783 | 755 | 780 | 109,000 | 780 |
| 2015-08-10 | 753 | 769 | 750 | 759 | 113,600 | 759 |
| 2015-08-07 | 750 | 761 | 748 | 754 | 171,000 | 754 |
| 2015-08-06 | 790 | 790 | 752 | 763 | 257,700 | 763 |
| 2015-08-05 | 797 | 803 | 780 | 788 | 221,400 | 788 |
| 2015-08-04 | 825 | 825 | 790 | 797 | 193,800 | 797 |
| 2015-08-03 | 838 | 842 | 826 | 826 | 54,700 | 826 |
| 2015-07-31 | 827 | 840 | 825 | 838 | 73,800 | 838 |
| 2015-07-30 | 850 | 853 | 825 | 827 | 110,700 | 827 |
| 2015-07-29 | 848 | 861 | 845 | 847 | 56,900 | 847 |
| 2015-07-28 | 825 | 858 | 825 | 853 | 91,800 | 853 |
| 2015-07-27 | 866 | 874 | 846 | 854 | 87,200 | 854 |
| 2015-07-24 | 885 | 889 | 878 | 880 | 58,500 | 880 |
| 2015-07-23 | 894 | 900 | 885 | 888 | 84,900 | 888 |
| 2015-07-22 | 875 | 895 | 874 | 895 | 78,700 | 895 |
| 2015-07-21 | 880 | 895 | 879 | 883 | 70,900 | 883 |
| 2015-07-17 | 868 | 888 | 864 | 888 | 84,300 | 888 |
| 2015-07-16 | 879 | 890 | 858 | 872 | 102,200 | 872 |
| 2015-07-15 | 876 | 892 | 873 | 880 | 91,800 | 880 |
| 2015-07-14 | 850 | 885 | 848 | 878 | 173,500 | 878 |
| 2015-07-13 | 833 | 847 | 823 | 844 | 123,600 | 844 |
| 2015-07-10 | 840 | 845 | 816 | 827 | 126,100 | 827 |
| 2015-07-09 | 801 | 840 | 744 | 838 | 474,800 | 838 |
| 2015-07-08 | 890 | 897 | 850 | 859 | 289,300 | 859 |
| 2015-07-07 | 889 | 902 | 887 | 898 | 113,500 | 898 |
| 2015-07-06 | 898 | 910 | 880 | 888 | 188,800 | 888 |
| 2015-07-03 | 914 | 919 | 896 | 910 | 167,600 | 910 |
| 2015-07-02 | 934 | 944 | 916 | 919 | 135,400 | 919 |
| 2015-07-01 | 912 | 960 | 909 | 943 | 240,200 | 943 |
| 2015-06-30 | 896 | 909 | 896 | 909 | 116,300 | 909 |
| 2015-06-29 | 899 | 916 | 895 | 896 | 278,000 | 896 |
| 2015-06-26 | 930 | 940 | 922 | 937 | 117,300 | 937 |
| 2015-06-25 | 943 | 946 | 927 | 931 | 167,400 | 931 |
| 2015-06-24 | 927 | 945 | 927 | 945 | 147,500 | 945 |
| 2015-06-23 | 917 | 938 | 917 | 936 | 178,400 | 936 |
| 2015-06-22 | 910 | 926 | 909 | 917 | 129,100 | 917 |
| 2015-06-19 | 914 | 937 | 909 | 915 | 180,600 | 915 |
| 2015-06-18 | 946 | 948 | 907 | 911 | 321,500 | 911 |
| 2015-06-17 | 953 | 961 | 943 | 945 | 142,300 | 945 |
| 2015-06-16 | 980 | 980 | 954 | 954 | 227,900 | 954 |
| 2015-06-15 | 985 | 990 | 975 | 975 | 268,400 | 975 |
| 2015-06-12 | 984 | 1,030 | 977 | 999 | 653,500 | 999 |
| 2015-06-11 | 972 | 983 | 962 | 983 | 190,100 | 983 |
| 2015-06-10 | 984 | 991 | 968 | 972 | 248,600 | 972 |
| 2015-06-09 | 983 | 1,001 | 977 | 977 | 253,000 | 977 |
| 2015-06-08 | 1,008 | 1,008 | 982 | 982 | 279,100 | 982 |
| 2015-06-05 | 1,005 | 1,019 | 1,000 | 1,007 | 249,900 | 1,007 |
| 2015-06-04 | 1,021 | 1,023 | 995 | 997 | 455,600 | 997 |
| 2015-06-03 | 1,012 | 1,034 | 1,012 | 1,021 | 373,500 | 1,021 |
| 2015-06-02 | 1,020 | 1,091 | 1,020 | 1,023 | 1,004,800 | 1,023 |
| 2015-06-01 | 1,043 | 1,128 | 1,029 | 1,050 | 1,917,900 | 1,050 |
| 2015-05-29 | 1,053 | 1,087 | 999 | 1,013 | 1,627,000 | 1,013 |
| 2015-05-28 | 1,212 | 1,277 | 1,070 | 1,078 | 5,681,200 | 1,078 |
| 2015-05-27 | 1,081 | 1,081 | 1,081 | 1,081 | 125,100 | 1,081 |
| 2015-05-26 | 950 | 968 | 930 | 931 | 493,500 | 931 |
| 2015-05-25 | 926 | 935 | 920 | 926 | 148,400 | 926 |
| 2015-05-22 | 902 | 926 | 902 | 918 | 170,300 | 918 |
| 2015-05-21 | 916 | 937 | 902 | 908 | 253,400 | 908 |
| 2015-05-20 | 935 | 949 | 916 | 926 | 229,500 | 926 |
| 2015-05-19 | 876 | 929 | 872 | 928 | 244,100 | 928 |
| 2015-05-18 | 876 | 912 | 864 | 891 | 232,700 | 891 |
| 2015-05-15 | 879 | 880 | 850 | 859 | 357,700 | 859 |
| 2015-05-14 | 896 | 900 | 888 | 888 | 119,000 | 888 |
| 2015-05-13 | 894 | 905 | 893 | 894 | 120,700 | 894 |
| 2015-05-12 | 920 | 920 | 892 | 902 | 106,400 | 902 |
| 2015-05-11 | 905 | 919 | 904 | 912 | 123,200 | 912 |
| 2015-05-08 | 890 | 906 | 889 | 895 | 85,200 | 895 |
| 2015-05-07 | 890 | 911 | 888 | 889 | 125,000 | 889 |
| 2015-05-01 | 910 | 914 | 891 | 902 | 176,300 | 902 |
| 2015-04-30 | 925 | 928 | 907 | 910 | 205,100 | 910 |
| 2015-04-28 | 924 | 930 | 921 | 921 | 175,400 | 921 |
| 2015-04-27 | 952 | 959 | 943 | 951 | 117,300 | 951 |
| 2015-04-24 | 950 | 977 | 950 | 954 | 110,600 | 954 |
| 2015-04-23 | 969 | 973 | 956 | 956 | 108,500 | 956 |
| 2015-04-22 | 952 | 988 | 952 | 972 | 125,600 | 972 |
| 2015-04-21 | 977 | 981 | 954 | 956 | 181,100 | 956 |
| 2015-04-20 | 972 | 1,005 | 971 | 976 | 229,000 | 976 |
| 2015-04-17 | 1,001 | 1,010 | 975 | 979 | 340,800 | 979 |
| 2015-04-16 | 970 | 998 | 963 | 998 | 249,100 | 998 |
| 2015-04-15 | 995 | 1,005 | 956 | 962 | 394,900 | 962 |
| 2015-04-14 | 975 | 1,045 | 952 | 1,010 | 644,600 | 1,010 |
| 2015-04-13 | 911 | 960 | 911 | 960 | 319,700 | 960 |
| 2015-04-10 | 913 | 918 | 905 | 912 | 124,100 | 912 |
| 2015-04-09 | 912 | 939 | 912 | 914 | 198,300 | 914 |
| 2015-04-08 | 920 | 927 | 906 | 919 | 163,200 | 919 |
| 2015-04-07 | 890 | 918 | 889 | 908 | 280,900 | 908 |
| 2015-04-06 | 894 | 896 | 882 | 886 | 554,300 | 886 |
| 2015-04-03 | 980 | 980 | 923 | 933 | 572,300 | 933 |
| 2015-04-02 | 1,006 | 1,008 | 973 | 977 | 243,200 | 977 |
| 2015-04-01 | 977 | 999 | 967 | 999 | 241,600 | 999 |
| 2015-03-31 | 960 | 984 | 958 | 968 | 273,400 | 968 |
| 2015-03-30 | 1,000 | 1,012 | 958 | 969 | 344,300 | 969 |
| 2015-03-27 | 986 | 1,008 | 986 | 991 | 217,000 | 991 |
| 2015-03-26 | 998 | 1,008 | 987 | 987 | 316,100 | 987 |
| 2015-03-25 | 1,010 | 1,015 | 1,001 | 1,008 | 215,500 | 1,008 |
| 2015-03-24 | 1,000 | 1,021 | 999 | 1,020 | 202,700 | 1,020 |
| 2015-03-23 | 1,035 | 1,053 | 1,015 | 1,015 | 238,900 | 1,015 |
| 2015-03-20 | 999 | 1,044 | 996 | 1,028 | 408,900 | 1,028 |
| 2015-03-19 | 1,053 | 1,067 | 987 | 1,010 | 767,800 | 1,010 |
| 2015-03-18 | 1,030 | 1,071 | 1,025 | 1,065 | 576,400 | 1,065 |
| 2015-03-17 | 1,164 | 1,170 | 1,049 | 1,062 | 1,067,000 | 1,062 |
| 2015-03-16 | 1,215 | 1,219 | 1,160 | 1,162 | 631,000 | 1,162 |
| 2015-03-13 | 1,245 | 1,260 | 1,240 | 1,242 | 126,200 | 1,242 |
| 2015-03-12 | 1,256 | 1,265 | 1,245 | 1,248 | 114,900 | 1,248 |
| 2015-03-11 | 1,230 | 1,289 | 1,225 | 1,266 | 169,400 | 1,266 |
| 2015-03-10 | 1,249 | 1,259 | 1,233 | 1,238 | 114,300 | 1,238 |
| 2015-03-09 | 1,266 | 1,266 | 1,246 | 1,247 | 104,500 | 1,247 |
| 2015-03-06 | 1,256 | 1,275 | 1,253 | 1,267 | 108,000 | 1,267 |
| 2015-03-05 | 1,258 | 1,277 | 1,251 | 1,255 | 165,600 | 1,255 |
| 2015-03-04 | 1,244 | 1,275 | 1,240 | 1,261 | 189,300 | 1,261 |
| 2015-03-03 | 1,290 | 1,295 | 1,245 | 1,255 | 335,500 | 1,255 |
| 2015-03-02 | 1,301 | 1,306 | 1,289 | 1,291 | 146,100 | 1,291 |
| 2015-02-27 | 1,300 | 1,308 | 1,295 | 1,304 | 120,000 | 1,304 |
| 2015-02-26 | 1,313 | 1,316 | 1,300 | 1,300 | 98,400 | 1,300 |
| 2015-02-25 | 1,309 | 1,320 | 1,298 | 1,315 | 178,300 | 1,315 |
| 2015-02-24 | 1,334 | 1,335 | 1,309 | 1,314 | 140,000 | 1,314 |
| 2015-02-23 | 1,318 | 1,337 | 1,310 | 1,320 | 127,300 | 1,320 |
| 2015-02-20 | 1,332 | 1,348 | 1,301 | 1,318 | 181,100 | 1,318 |
| 2015-02-19 | 1,345 | 1,364 | 1,329 | 1,344 | 185,100 | 1,344 |
| 2015-02-18 | 1,312 | 1,338 | 1,311 | 1,336 | 154,000 | 1,336 |
| 2015-02-17 | 1,300 | 1,315 | 1,287 | 1,313 | 141,000 | 1,313 |
| 2015-02-16 | 1,298 | 1,308 | 1,282 | 1,286 | 187,300 | 1,286 |
| 2015-02-13 | 1,311 | 1,315 | 1,300 | 1,310 | 114,200 | 1,310 |
| 2015-02-12 | 1,315 | 1,324 | 1,312 | 1,316 | 83,100 | 1,316 |
| 2015-02-10 | 1,314 | 1,337 | 1,308 | 1,315 | 109,600 | 1,315 |
| 2015-02-09 | 1,317 | 1,338 | 1,310 | 1,333 | 95,600 | 1,333 |
| 2015-02-06 | 1,308 | 1,349 | 1,305 | 1,320 | 128,000 | 1,320 |
| 2015-02-05 | 1,293 | 1,330 | 1,286 | 1,322 | 268,700 | 1,322 |
| 2015-02-04 | 1,309 | 1,316 | 1,280 | 1,288 | 315,000 | 1,288 |
| 2015-02-03 | 1,324 | 1,332 | 1,309 | 1,312 | 128,100 | 1,312 |
| 2015-02-02 | 1,335 | 1,338 | 1,320 | 1,324 | 113,800 | 1,324 |
| 2015-01-30 | 1,347 | 1,350 | 1,328 | 1,334 | 137,500 | 1,334 |
| 2015-01-29 | 1,361 | 1,364 | 1,337 | 1,340 | 166,700 | 1,340 |
| 2015-01-28 | 1,345 | 1,368 | 1,343 | 1,366 | 130,100 | 1,366 |
| 2015-01-27 | 1,353 | 1,360 | 1,341 | 1,345 | 111,400 | 1,345 |
| 2015-01-26 | 1,328 | 1,362 | 1,328 | 1,360 | 146,700 | 1,360 |
| 2015-01-23 | 1,350 | 1,358 | 1,344 | 1,348 | 127,900 | 1,348 |
| 2015-01-22 | 1,375 | 1,383 | 1,350 | 1,360 | 188,100 | 1,360 |
| 2015-01-21 | 1,380 | 1,414 | 1,373 | 1,375 | 237,900 | 1,375 |
| 2015-01-20 | 1,390 | 1,394 | 1,377 | 1,377 | 165,600 | 1,377 |
| 2015-01-19 | 1,375 | 1,390 | 1,364 | 1,387 | 139,700 | 1,387 |
| 2015-01-16 | 1,375 | 1,382 | 1,359 | 1,379 | 200,300 | 1,379 |
| 2015-01-15 | 1,384 | 1,390 | 1,373 | 1,384 | 152,300 | 1,384 |
| 2015-01-14 | 1,382 | 1,405 | 1,371 | 1,381 | 246,000 | 1,381 |
| 2015-01-13 | 1,362 | 1,407 | 1,362 | 1,391 | 223,500 | 1,391 |
| 2015-01-09 | 1,393 | 1,445 | 1,374 | 1,380 | 464,900 | 1,380 |
| 2015-01-08 | 1,408 | 1,428 | 1,387 | 1,400 | 523,600 | 1,400 |
| 2015-01-07 | 1,367 | 1,386 | 1,355 | 1,360 | 140,700 | 1,360 |
| 2015-01-06 | 1,360 | 1,410 | 1,360 | 1,367 | 292,200 | 1,367 |
| 2015-01-05 | 1,404 | 1,405 | 1,371 | 1,384 | 181,700 | 1,384 |
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