4583 (株)カイオム・バイオサイエンス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 450 | 463 | 448 | 462 | 193,000 | 462 |
2016-12-29 | 449 | 459 | 447 | 450 | 180,800 | 450 |
2016-12-28 | 457 | 465 | 453 | 455 | 385,800 | 455 |
2016-12-27 | 444 | 453 | 444 | 448 | 383,100 | 448 |
2016-12-26 | 440 | 452 | 440 | 444 | 457,700 | 444 |
2016-12-22 | 454 | 456 | 446 | 447 | 517,300 | 447 |
2016-12-21 | 470 | 473 | 454 | 454 | 854,500 | 454 |
2016-12-20 | 470 | 473 | 456 | 458 | 515,300 | 458 |
2016-12-19 | 483 | 484 | 466 | 467 | 852,700 | 467 |
2016-12-16 | 520 | 533 | 487 | 487 | 4,447,900 | 487 |
2016-12-15 | 458 | 538 | 455 | 538 | 8,867,600 | 538 |
2016-12-14 | 461 | 465 | 458 | 458 | 158,300 | 458 |
2016-12-13 | 455 | 463 | 451 | 461 | 144,700 | 461 |
2016-12-12 | 453 | 460 | 451 | 456 | 146,700 | 456 |
2016-12-09 | 450 | 459 | 446 | 455 | 235,300 | 455 |
2016-12-08 | 460 | 464 | 451 | 451 | 153,600 | 451 |
2016-12-07 | 457 | 475 | 454 | 463 | 158,100 | 463 |
2016-12-06 | 455 | 459 | 454 | 459 | 96,700 | 459 |
2016-12-05 | 451 | 460 | 451 | 455 | 112,100 | 455 |
2016-12-02 | 467 | 467 | 455 | 455 | 165,400 | 455 |
2016-12-01 | 479 | 479 | 467 | 467 | 161,400 | 467 |
2016-11-30 | 477 | 481 | 475 | 476 | 68,100 | 476 |
2016-11-29 | 477 | 480 | 473 | 477 | 89,200 | 477 |
2016-11-28 | 474 | 480 | 472 | 477 | 60,000 | 477 |
2016-11-25 | 486 | 488 | 471 | 478 | 113,900 | 478 |
2016-11-24 | 486 | 492 | 481 | 486 | 125,400 | 486 |
2016-11-22 | 483 | 489 | 478 | 485 | 167,700 | 485 |
2016-11-21 | 471 | 483 | 471 | 483 | 167,700 | 483 |
2016-11-18 | 472 | 473 | 467 | 471 | 95,500 | 471 |
2016-11-17 | 465 | 475 | 465 | 471 | 86,100 | 471 |
2016-11-16 | 459 | 469 | 455 | 467 | 158,600 | 467 |
2016-11-15 | 460 | 465 | 448 | 459 | 114,800 | 459 |
2016-11-14 | 459 | 471 | 459 | 460 | 95,400 | 460 |
2016-11-11 | 462 | 470 | 458 | 461 | 141,000 | 461 |
2016-11-10 | 460 | 467 | 452 | 462 | 151,100 | 462 |
2016-11-09 | 462 | 466 | 415 | 439 | 394,600 | 439 |
2016-11-08 | 471 | 473 | 460 | 463 | 125,000 | 463 |
2016-11-07 | 473 | 475 | 465 | 468 | 195,400 | 468 |
2016-11-04 | 480 | 482 | 466 | 469 | 308,300 | 469 |
2016-11-02 | 498 | 515 | 480 | 485 | 808,000 | 485 |
2016-11-01 | 504 | 506 | 497 | 498 | 124,100 | 498 |
2016-10-31 | 503 | 516 | 501 | 504 | 78,200 | 504 |
2016-10-28 | 495 | 509 | 495 | 507 | 170,300 | 507 |
2016-10-27 | 495 | 499 | 495 | 498 | 112,800 | 498 |
2016-10-26 | 495 | 504 | 495 | 498 | 112,900 | 498 |
2016-10-25 | 506 | 508 | 497 | 498 | 283,800 | 498 |
2016-10-24 | 510 | 512 | 506 | 507 | 147,300 | 507 |
2016-10-21 | 518 | 522 | 511 | 512 | 260,200 | 512 |
2016-10-20 | 542 | 547 | 519 | 520 | 1,707,500 | 520 |
2016-10-19 | 509 | 518 | 509 | 516 | 131,700 | 516 |
2016-10-17 | 510 | 518 | 507 | 515 | 106,800 | 515 |
2016-10-13 | 513 | 517 | 510 | 511 | 80,800 | 511 |
2016-10-12 | 515 | 516 | 512 | 514 | 86,400 | 514 |
2016-10-11 | 523 | 525 | 517 | 518 | 98,300 | 518 |
2016-10-07 | 525 | 530 | 525 | 525 | 66,800 | 525 |
2016-10-06 | 530 | 535 | 528 | 528 | 73,400 | 528 |
2016-10-05 | 533 | 534 | 526 | 533 | 77,800 | 533 |
2016-10-04 | 538 | 538 | 527 | 532 | 131,500 | 532 |
2016-10-03 | 534 | 538 | 523 | 528 | 103,500 | 528 |
2016-09-30 | 526 | 534 | 524 | 530 | 79,100 | 530 |
2016-09-29 | 542 | 544 | 532 | 533 | 97,900 | 533 |
2016-09-28 | 544 | 553 | 534 | 535 | 166,800 | 535 |
2016-09-27 | 522 | 547 | 513 | 538 | 226,700 | 538 |
2016-09-26 | 535 | 541 | 520 | 520 | 171,800 | 520 |
2016-09-23 | 515 | 537 | 515 | 532 | 247,300 | 532 |
2016-09-21 | 508 | 513 | 505 | 513 | 108,200 | 513 |
2016-09-20 | 505 | 513 | 504 | 509 | 84,900 | 509 |
2016-09-16 | 508 | 513 | 505 | 510 | 135,100 | 510 |
2016-09-15 | 520 | 524 | 505 | 506 | 202,600 | 506 |
2016-09-14 | 536 | 538 | 522 | 523 | 141,700 | 523 |
2016-09-13 | 544 | 556 | 537 | 537 | 151,900 | 537 |
2016-09-12 | 551 | 567 | 536 | 537 | 289,000 | 537 |
2016-09-09 | 526 | 602 | 519 | 577 | 1,217,600 | 577 |
2016-09-08 | 517 | 525 | 511 | 517 | 101,300 | 517 |
2016-09-07 | 507 | 523 | 507 | 519 | 104,400 | 519 |
2016-09-06 | 502 | 515 | 502 | 512 | 115,200 | 512 |
2016-09-05 | 506 | 508 | 490 | 508 | 129,000 | 508 |
2016-09-02 | 510 | 511 | 505 | 507 | 79,100 | 507 |
2016-09-01 | 517 | 517 | 504 | 514 | 72,000 | 514 |
2016-08-31 | 500 | 522 | 498 | 517 | 172,600 | 517 |
2016-08-30 | 520 | 526 | 518 | 523 | 87,100 | 523 |
2016-08-29 | 518 | 523 | 515 | 519 | 43,500 | 519 |
2016-08-26 | 524 | 527 | 515 | 517 | 66,500 | 517 |
2016-08-25 | 526 | 538 | 523 | 526 | 70,800 | 526 |
2016-08-24 | 529 | 531 | 524 | 527 | 73,100 | 527 |
2016-08-23 | 539 | 539 | 528 | 533 | 70,100 | 533 |
2016-08-22 | 540 | 540 | 528 | 532 | 73,900 | 532 |
2016-08-19 | 530 | 542 | 530 | 532 | 43,900 | 532 |
2016-08-18 | 534 | 542 | 531 | 531 | 74,400 | 531 |
2016-08-17 | 545 | 547 | 534 | 535 | 94,100 | 535 |
2016-08-16 | 539 | 558 | 539 | 548 | 102,800 | 548 |
2016-08-15 | 538 | 551 | 538 | 547 | 85,700 | 547 |
2016-08-12 | 528 | 538 | 526 | 536 | 87,900 | 536 |
2016-08-10 | 533 | 535 | 528 | 528 | 71,800 | 528 |
2016-08-09 | 526 | 537 | 522 | 528 | 75,900 | 528 |
2016-08-08 | 535 | 541 | 528 | 529 | 102,700 | 529 |
2016-08-05 | 546 | 548 | 533 | 535 | 90,300 | 535 |
2016-08-04 | 555 | 556 | 535 | 541 | 164,100 | 541 |
2016-08-03 | 557 | 564 | 548 | 551 | 154,000 | 551 |
2016-08-02 | 561 | 579 | 557 | 571 | 152,900 | 571 |
2016-08-01 | 550 | 565 | 538 | 560 | 142,000 | 560 |
2016-07-29 | 547 | 558 | 534 | 552 | 155,700 | 552 |
2016-07-28 | 560 | 561 | 547 | 548 | 97,000 | 548 |
2016-07-27 | 562 | 568 | 551 | 562 | 166,700 | 562 |
2016-07-26 | 555 | 561 | 546 | 561 | 100,500 | 561 |
2016-07-25 | 550 | 570 | 546 | 562 | 145,500 | 562 |
2016-07-22 | 550 | 557 | 542 | 550 | 106,000 | 550 |
2016-07-21 | 567 | 567 | 548 | 557 | 101,500 | 557 |
2016-07-20 | 546 | 558 | 542 | 557 | 97,000 | 557 |
2016-07-19 | 533 | 560 | 533 | 546 | 132,100 | 546 |
2016-07-15 | 546 | 557 | 540 | 552 | 172,100 | 552 |
2016-07-14 | 560 | 566 | 550 | 558 | 91,500 | 558 |
2016-07-13 | 572 | 574 | 559 | 562 | 93,500 | 562 |
2016-07-12 | 564 | 570 | 561 | 565 | 85,600 | 565 |
2016-07-11 | 550 | 561 | 548 | 554 | 98,100 | 554 |
2016-07-08 | 559 | 566 | 530 | 540 | 119,000 | 540 |
2016-07-07 | 561 | 575 | 549 | 549 | 163,600 | 549 |
2016-07-06 | 577 | 577 | 555 | 567 | 194,700 | 567 |
2016-07-05 | 601 | 604 | 581 | 593 | 197,900 | 593 |
2016-07-04 | 579 | 610 | 578 | 603 | 246,200 | 603 |
2016-07-01 | 577 | 585 | 569 | 577 | 135,100 | 577 |
2016-06-30 | 570 | 593 | 565 | 573 | 291,900 | 573 |
2016-06-29 | 557 | 572 | 556 | 561 | 184,600 | 561 |
2016-06-28 | 540 | 561 | 525 | 554 | 223,400 | 554 |
2016-06-27 | 520 | 554 | 520 | 550 | 237,100 | 550 |
2016-06-24 | 583 | 604 | 479 | 512 | 624,700 | 512 |
2016-06-23 | 568 | 589 | 565 | 579 | 141,800 | 579 |
2016-06-22 | 586 | 595 | 562 | 578 | 199,100 | 578 |
2016-06-21 | 569 | 605 | 569 | 582 | 203,700 | 582 |
2016-06-20 | 565 | 591 | 562 | 579 | 200,400 | 579 |
2016-06-17 | 578 | 585 | 555 | 558 | 263,500 | 558 |
2016-06-16 | 587 | 600 | 556 | 558 | 354,200 | 558 |
2016-06-15 | 593 | 620 | 589 | 607 | 385,700 | 607 |
2016-06-14 | 663 | 672 | 584 | 592 | 788,500 | 592 |
2016-06-13 | 701 | 706 | 681 | 681 | 299,200 | 681 |
2016-06-10 | 745 | 750 | 711 | 723 | 373,200 | 723 |
2016-06-09 | 760 | 776 | 744 | 750 | 388,000 | 750 |
2016-06-08 | 768 | 773 | 750 | 758 | 416,800 | 758 |
2016-06-07 | 736 | 769 | 723 | 765 | 610,100 | 765 |
2016-06-06 | 725 | 753 | 722 | 735 | 463,500 | 735 |
2016-06-03 | 686 | 759 | 686 | 745 | 1,903,300 | 745 |
2016-06-02 | 696 | 706 | 681 | 689 | 271,800 | 689 |
2016-06-01 | 712 | 714 | 698 | 705 | 255,000 | 705 |
2016-05-31 | 721 | 722 | 706 | 712 | 158,300 | 712 |
2016-05-30 | 701 | 720 | 701 | 712 | 193,900 | 712 |
2016-05-27 | 727 | 741 | 698 | 700 | 527,500 | 700 |
2016-05-26 | 749 | 794 | 727 | 729 | 1,665,700 | 729 |
2016-05-25 | 700 | 728 | 685 | 707 | 339,600 | 707 |
2016-05-24 | 695 | 705 | 685 | 695 | 228,000 | 695 |
2016-05-23 | 685 | 702 | 675 | 692 | 287,900 | 692 |
2016-05-20 | 668 | 692 | 651 | 682 | 323,500 | 682 |
2016-05-19 | 687 | 708 | 664 | 684 | 446,800 | 684 |
2016-05-18 | 719 | 744 | 657 | 675 | 630,300 | 675 |
2016-05-17 | 700 | 737 | 697 | 728 | 492,700 | 728 |
2016-05-16 | 723 | 730 | 683 | 683 | 730,800 | 683 |
2016-05-13 | 758 | 775 | 733 | 753 | 457,900 | 753 |
2016-05-12 | 810 | 818 | 773 | 773 | 531,400 | 773 |
2016-05-11 | 824 | 836 | 808 | 813 | 380,400 | 813 |
2016-05-10 | 825 | 845 | 810 | 824 | 570,700 | 824 |
2016-05-09 | 798 | 875 | 790 | 840 | 928,300 | 840 |
2016-05-06 | 815 | 827 | 790 | 801 | 371,200 | 801 |
2016-05-02 | 780 | 837 | 765 | 811 | 462,400 | 811 |
2016-04-28 | 858 | 858 | 780 | 805 | 767,500 | 805 |
2016-04-27 | 840 | 863 | 818 | 851 | 739,600 | 851 |
2016-04-26 | 880 | 891 | 808 | 823 | 1,081,300 | 823 |
2016-04-25 | 923 | 935 | 880 | 895 | 682,800 | 895 |
2016-04-22 | 919 | 928 | 863 | 914 | 1,235,100 | 914 |
2016-04-21 | 955 | 965 | 925 | 930 | 1,068,900 | 930 |
2016-04-20 | 1,020 | 1,033 | 922 | 929 | 2,358,900 | 929 |
2016-04-19 | 960 | 1,042 | 952 | 1,031 | 3,795,400 | 1,031 |
2016-04-18 | 920 | 979 | 889 | 940 | 1,879,200 | 940 |
2016-04-15 | 900 | 987 | 887 | 935 | 3,224,400 | 935 |
2016-04-14 | 877 | 949 | 865 | 923 | 2,621,900 | 923 |
2016-04-13 | 836 | 903 | 834 | 860 | 1,517,200 | 860 |
2016-04-12 | 875 | 960 | 812 | 826 | 5,016,400 | 826 |
2016-04-11 | 844 | 865 | 822 | 865 | 1,332,300 | 865 |
2016-04-08 | 763 | 831 | 761 | 831 | 992,000 | 831 |
2016-04-07 | 748 | 806 | 742 | 792 | 1,053,600 | 792 |
2016-04-06 | 735 | 760 | 713 | 740 | 462,700 | 740 |
2016-04-05 | 818 | 821 | 711 | 744 | 809,700 | 744 |
2016-04-04 | 793 | 855 | 764 | 827 | 977,100 | 827 |
2016-04-01 | 832 | 837 | 794 | 800 | 686,700 | 800 |
2016-03-31 | 793 | 870 | 782 | 831 | 1,567,600 | 831 |
2016-03-30 | 813 | 813 | 786 | 800 | 472,100 | 800 |
2016-03-29 | 750 | 817 | 750 | 798 | 903,100 | 798 |
2016-03-28 | 789 | 789 | 746 | 750 | 1,071,300 | 750 |
2016-03-25 | 828 | 858 | 791 | 819 | 1,828,200 | 819 |
2016-03-24 | 762 | 838 | 751 | 813 | 2,810,000 | 813 |
2016-03-23 | 820 | 860 | 760 | 770 | 2,972,800 | 770 |
2016-03-22 | 915 | 915 | 825 | 838 | 3,498,100 | 838 |
2016-03-18 | 880 | 922 | 800 | 885 | 13,066,000 | 885 |
2016-03-17 | 910 | 910 | 910 | 910 | 2,416,700 | 910 |
2016-03-16 | 760 | 760 | 760 | 760 | 92,100 | 760 |
2016-03-15 | 660 | 660 | 660 | 660 | 79,100 | 660 |
2016-03-14 | 585 | 589 | 554 | 560 | 378,200 | 560 |
2016-03-11 | 537 | 577 | 535 | 566 | 464,900 | 566 |
2016-03-10 | 538 | 555 | 530 | 537 | 307,100 | 537 |
2016-03-09 | 554 | 560 | 525 | 528 | 547,300 | 528 |
2016-03-08 | 595 | 639 | 559 | 567 | 1,832,800 | 567 |
2016-03-07 | 535 | 625 | 523 | 625 | 2,072,200 | 625 |
2016-03-04 | 511 | 530 | 509 | 525 | 409,200 | 525 |
2016-03-03 | 500 | 517 | 495 | 512 | 434,000 | 512 |
2016-03-02 | 479 | 521 | 476 | 490 | 753,900 | 490 |
2016-03-01 | 471 | 478 | 465 | 471 | 166,000 | 471 |
2016-02-29 | 465 | 481 | 464 | 471 | 181,500 | 471 |
2016-02-26 | 472 | 472 | 464 | 464 | 147,100 | 464 |
2016-02-25 | 472 | 475 | 465 | 467 | 166,900 | 467 |
2016-02-24 | 467 | 472 | 464 | 470 | 302,000 | 470 |
2016-02-23 | 485 | 492 | 473 | 483 | 280,400 | 483 |
2016-02-22 | 481 | 489 | 477 | 479 | 206,800 | 479 |
2016-02-19 | 472 | 495 | 467 | 477 | 412,900 | 477 |
2016-02-18 | 463 | 478 | 461 | 466 | 392,500 | 466 |
2016-02-17 | 454 | 464 | 451 | 454 | 347,200 | 454 |
2016-02-16 | 446 | 468 | 446 | 453 | 442,000 | 453 |
2016-02-15 | 452 | 479 | 440 | 450 | 1,086,900 | 450 |
2016-02-12 | 497 | 558 | 452 | 470 | 2,626,800 | 470 |
2016-02-10 | 476 | 547 | 444 | 547 | 4,813,100 | 547 |
2016-02-09 | 475 | 483 | 464 | 467 | 356,600 | 467 |
2016-02-08 | 474 | 508 | 471 | 500 | 374,000 | 500 |
2016-02-05 | 499 | 520 | 475 | 482 | 910,300 | 482 |
2016-02-04 | 605 | 607 | 512 | 520 | 2,500,300 | 520 |
2016-02-03 | 600 | 668 | 552 | 602 | 13,842,100 | 602 |
2016-02-02 | 541 | 573 | 536 | 573 | 1,192,400 | 573 |
2016-02-01 | 486 | 505 | 481 | 493 | 322,800 | 493 |
2016-01-29 | 488 | 488 | 464 | 477 | 272,600 | 477 |
2016-01-28 | 490 | 499 | 482 | 483 | 185,000 | 483 |
2016-01-27 | 490 | 494 | 478 | 490 | 163,100 | 490 |
2016-01-26 | 474 | 490 | 474 | 482 | 308,800 | 482 |
2016-01-25 | 487 | 500 | 470 | 496 | 278,900 | 496 |
2016-01-22 | 477 | 485 | 454 | 479 | 369,600 | 479 |
2016-01-21 | 470 | 495 | 441 | 446 | 449,800 | 446 |
2016-01-20 | 506 | 512 | 470 | 472 | 451,500 | 472 |
2016-01-19 | 480 | 538 | 475 | 516 | 584,900 | 516 |
2016-01-18 | 476 | 489 | 465 | 478 | 359,900 | 478 |
2016-01-15 | 519 | 525 | 497 | 498 | 338,300 | 498 |
2016-01-14 | 515 | 531 | 501 | 519 | 376,600 | 519 |
2016-01-13 | 537 | 553 | 524 | 538 | 545,900 | 538 |
2016-01-12 | 571 | 573 | 506 | 513 | 517,500 | 513 |
2016-01-08 | 550 | 583 | 545 | 569 | 397,600 | 569 |
2016-01-07 | 586 | 587 | 556 | 566 | 566,000 | 566 |
2016-01-06 | 620 | 625 | 590 | 592 | 451,300 | 592 |
2016-01-05 | 609 | 637 | 598 | 618 | 664,900 | 618 |
2016-01-04 | 620 | 644 | 606 | 609 | 822,300 | 609 |
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