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

4583 (株)カイオム・バイオサイエンス の時系列データ [2016年度]

4583 (株)カイオム・バイオサイエンスの時系列データ [2016年度]