4583 (株)カイオム・バイオサイエンスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	340	349	340	349	207,900	349
2017-12-28	341	348	339	342	230,400	342
2017-12-27	324	344	323	338	368,200	338
2017-12-26	330	333	326	326	586,100	326
2017-12-25	339	339	333	334	394,800	334
2017-12-22	338	342	336	342	343,700	342
2017-12-21	350	350	338	339	492,300	339
2017-12-20	357	358	350	351	405,600	351
2017-12-19	361	363	357	360	440,900	360
2017-12-18	367	368	361	362	326,800	362
2017-12-15	368	372	363	365	448,300	365
2017-12-14	363	375	362	364	386,600	364
2017-12-13	361	363	360	361	156,400	361
2017-12-12	366	366	362	362	103,300	362
2017-12-11	362	366	361	365	176,500	365
2017-12-08	362	364	360	362	155,000	362
2017-12-07	363	367	361	361	105,100	361
2017-12-06	367	370	360	360	218,300	360
2017-12-05	370	372	366	368	191,500	368
2017-12-04	373	376	370	371	101,000	371
2017-12-01	376	382	373	375	114,600	375
2017-11-30	376	380	371	376	195,800	376
2017-11-29	380	382	375	376	118,500	376
2017-11-28	387	387	378	379	140,800	379
2017-11-27	380	386	378	386	152,400	386
2017-11-24	380	381	374	380	133,700	380
2017-11-22	383	385	378	380	133,000	380
2017-11-21	385	386	376	383	189,600	383
2017-11-20	375	388	372	386	361,200	386
2017-11-17	395	404	371	372	1,094,000	372
2017-11-16	361	367	360	360	157,500	360
2017-11-15	373	373	359	362	318,200	362
2017-11-13	384	384	378	379	89,400	379
2017-11-10	377	384	376	382	73,200	382
2017-11-09	384	386	373	380	153,800	380
2017-11-08	380	387	380	385	136,800	385
2017-11-07	385	385	380	382	87,100	382
2017-11-06	384	387	381	384	114,500	384
2017-11-02	380	385	380	383	76,900	383
2017-11-01	383	384	377	380	101,500	380
2017-10-31	380	381	376	381	62,000	381
2017-10-30	376	385	376	381	126,400	381
2017-10-27	374	377	373	375	80,500	375
2017-10-26	370	374	368	373	79,200	373
2017-10-25	378	378	370	370	68,200	370
2017-10-24	376	379	373	374	84,800	374
2017-10-23	373	379	373	379	73,600	379
2017-10-20	378	378	372	373	59,100	373
2017-10-19	373	378	372	375	63,900	375
2017-10-18	374	378	370	373	65,500	373
2017-10-17	371	376	370	372	60,900	372
2017-10-16	372	374	370	372	60,800	372
2017-10-13	379	383	372	372	131,100	372
2017-10-12	382	385	381	381	66,600	381
2017-10-11	390	392	382	384	96,200	384
2017-10-10	390	393	386	387	131,300	387
2017-10-06	382	386	381	385	68,800	385
2017-10-05	383	388	382	382	70,300	382
2017-10-04	398	398	381	381	156,100	381
2017-10-03	397	399	388	390	354,400	390
2017-10-02	391	405	383	405	408,700	405
2017-09-29	381	381	374	381	153,600	381
2017-09-28	388	389	375	381	411,800	381
2017-09-27	364	372	364	372	73,000	372
2017-09-26	364	365	362	364	55,300	364
2017-09-25	367	370	365	365	63,800	365
2017-09-22	372	372	364	366	92,800	366
2017-09-21	365	372	365	371	177,300	371
2017-09-20	369	370	365	365	92,000	365
2017-09-19	367	375	367	368	143,600	368
2017-09-15	364	369	364	366	54,000	366
2017-09-14	368	373	364	366	92,500	366
2017-09-13	369	372	365	370	106,800	370
2017-09-12	365	368	363	368	132,600	368
2017-09-11	359	365	359	364	135,100	364
2017-09-08	369	372	358	360	178,600	360
2017-09-07	392	392	368	369	568,600	369
2017-09-06	361	368	360	364	188,300	364
2017-09-05	380	382	364	373	281,800	373
2017-09-04	385	387	379	381	140,500	381
2017-09-01	389	390	385	388	119,400	388
2017-08-31	385	390	384	389	81,800	389
2017-08-30	385	387	383	385	89,500	385
2017-08-29	384	387	382	383	71,400	383
2017-08-28	384	387	384	387	74,400	387
2017-08-25	383	386	383	383	59,000	383
2017-08-24	384	388	381	382	138,900	382
2017-08-23	386	387	384	384	94,700	384
2017-08-22	384	387	383	386	52,500	386
2017-08-21	389	389	383	387	68,000	387
2017-08-18	385	385	379	385	96,600	385
2017-08-17	385	392	385	388	148,900	388
2017-08-16	378	393	378	390	251,200	390
2017-08-15	386	387	377	377	248,600	377
2017-08-14	389	390	378	386	274,300	386
2017-08-10	395	400	393	393	114,900	393
2017-08-09	400	402	392	395	174,800	395
2017-08-08	401	402	399	400	58,400	400
2017-08-07	402	403	400	401	41,100	401
2017-08-04	400	404	400	403	80,400	403
2017-08-03	405	407	400	400	103,500	400
2017-08-02	402	407	402	407	120,700	407
2017-08-01	419	419	401	402	274,900	402
2017-07-31	424	424	418	418	95,200	418
2017-07-28	430	430	424	426	127,500	426
2017-07-27	431	432	428	429	84,000	429
2017-07-26	428	435	428	429	141,700	429
2017-07-25	433	433	428	428	95,300	428
2017-07-24	443	444	429	430	252,700	430
2017-07-21	431	435	429	432	63,700	432
2017-07-20	429	434	428	430	78,700	430
2017-07-19	435	435	427	430	162,400	430
2017-07-18	433	437	431	432	93,500	432
2017-07-14	442	444	432	438	138,900	438
2017-07-13	442	452	441	443	296,700	443
2017-07-12	438	446	435	442	247,700	442
2017-07-11	429	441	429	437	296,300	437
2017-07-10	438	438	428	428	166,500	428
2017-07-07	429	438	425	438	165,800	438
2017-07-06	448	448	430	433	294,600	433
2017-07-05	433	437	430	434	178,700	434
2017-07-04	452	452	431	432	318,100	432
2017-07-03	444	454	441	447	228,800	447
2017-06-30	434	443	431	443	289,200	443
2017-06-29	431	435	425	434	386,800	434
2017-06-28	454	455	426	430	916,000	430
2017-06-27	472	482	451	454	2,615,600	454
2017-06-26	433	490	433	451	2,277,000	451
2017-06-23	444	447	428	432	207,700	432
2017-06-22	441	444	435	444	155,900	444
2017-06-21	428	442	428	437	172,300	437
2017-06-20	447	448	430	432	262,200	432
2017-06-19	428	443	427	442	208,100	442
2017-06-16	411	429	410	429	283,400	429
2017-06-15	427	427	417	423	194,400	423
2017-06-14	436	454	424	428	550,900	428
2017-06-13	425	435	419	433	289,600	433
2017-06-12	438	448	421	435	825,100	435
2017-06-09	415	415	407	414	146,000	414
2017-06-08	410	412	405	408	135,500	408
2017-06-07	421	422	400	412	310,600	412
2017-06-06	432	454	416	422	2,189,000	422
2017-06-05	406	413	405	408	60,800	408
2017-06-02	408	409	406	407	59,500	407
2017-06-01	409	411	406	411	51,400	411
2017-05-31	407	410	404	410	29,700	410
2017-05-30	416	416	409	409	41,300	409
2017-05-29	414	416	409	416	60,200	416
2017-05-26	415	416	411	414	48,500	414
2017-05-25	409	416	405	416	85,800	416
2017-05-24	410	410	406	408	47,900	408
2017-05-23	400	411	400	410	75,800	410
2017-05-22	396	402	396	400	42,400	400
2017-05-19	402	403	399	400	45,200	400
2017-05-18	405	408	400	400	69,600	400
2017-05-17	402	421	400	413	118,100	413
2017-05-16	400	405	396	403	61,000	403
2017-05-15	398	400	394	400	54,100	400
2017-05-12	406	407	398	398	71,500	398
2017-05-11	414	415	405	405	83,000	405
2017-05-10	402	414	402	414	73,500	414
2017-05-09	402	407	400	402	66,600	402
2017-05-08	399	402	397	401	83,100	401
2017-05-02	393	398	393	396	57,600	396
2017-05-01	398	398	393	394	48,800	394
2017-04-28	397	399	395	397	50,000	397
2017-04-27	395	399	395	397	30,200	397
2017-04-26	398	400	395	396	49,300	396
2017-04-25	397	399	392	395	37,700	395
2017-04-24	403	403	394	394	90,500	394
2017-04-21	399	404	397	404	82,400	404
2017-04-20	395	399	394	394	44,900	394
2017-04-19	391	398	390	398	70,800	398
2017-04-18	388	393	387	391	78,500	391
2017-04-17	380	388	380	388	88,500	388
2017-04-14	387	389	380	386	103,300	386
2017-04-13	382	391	375	390	209,400	390
2017-04-12	402	404	387	389	240,100	389
2017-04-11	405	409	402	402	89,300	402
2017-04-10	411	411	405	406	84,100	406
2017-04-07	411	420	400	403	213,400	403
2017-04-06	421	423	410	411	136,100	411
2017-04-05	417	423	415	422	110,700	422
2017-04-04	419	425	415	418	193,400	418
2017-04-03	422	422	418	419	89,900	419
2017-03-31	425	427	422	422	44,200	422
2017-03-30	430	432	424	425	79,200	425
2017-03-29	419	429	417	429	96,200	429
2017-03-28	418	422	417	417	77,700	417
2017-03-27	420	422	417	417	88,300	417
2017-03-24	420	425	420	421	61,400	421
2017-03-23	420	426	419	419	101,200	419
2017-03-22	422	430	420	420	113,800	420
2017-03-21	421	426	420	422	94,400	422
2017-03-17	430	432	420	423	313,100	423
2017-03-16	435	435	428	434	328,300	434
2017-03-15	445	448	439	440	239,700	440
2017-03-14	441	442	440	440	106,700	440
2017-03-13	444	447	442	443	86,400	443
2017-03-10	447	448	443	445	109,800	445
2017-03-09	444	445	441	442	85,100	442
2017-03-08	443	444	439	444	201,200	444
2017-03-07	445	446	443	443	103,300	443
2017-03-06	450	451	445	445	95,900	445
2017-03-03	450	455	447	450	128,800	450
2017-03-02	452	452	447	452	102,500	452
2017-03-01	455	456	447	448	154,000	448
2017-02-28	453	458	452	452	90,600	452
2017-02-27	452	456	446	451	142,500	451
2017-02-24	448	469	444	456	388,800	456
2017-02-23	445	448	442	444	102,300	444
2017-02-22	444	450	442	446	135,200	446
2017-02-21	445	445	440	442	125,700	442
2017-02-20	440	447	439	446	151,600	446
2017-02-17	439	443	436	442	177,400	442
2017-02-16	438	441	438	439	134,900	439
2017-02-15	442	446	436	441	377,100	441
2017-02-14	457	457	450	452	151,100	452
2017-02-13	459	459	454	457	129,600	457
2017-02-10	460	462	455	457	162,600	457
2017-02-09	454	462	454	456	209,000	456
2017-02-08	451	460	449	456	210,000	456
2017-02-07	448	453	446	448	140,800	448
2017-02-06	447	450	445	448	142,100	448
2017-02-03	442	446	440	446	96,700	446
2017-02-02	443	450	440	440	137,100	440
2017-02-01	443	446	440	441	104,400	441
2017-01-31	440	447	440	446	108,100	446
2017-01-30	444	446	440	441	121,500	441
2017-01-27	446	448	442	443	159,800	443
2017-01-26	440	477	438	450	919,000	450
2017-01-25	438	440	435	435	110,500	435
2017-01-24	435	439	435	435	119,900	435
2017-01-23	440	443	435	439	157,800	439
2017-01-20	442	445	439	439	211,100	439
2017-01-19	445	447	441	441	171,400	441
2017-01-18	444	449	442	445	104,700	445
2017-01-17	446	454	442	448	242,600	448
2017-01-16	451	455	446	447	211,200	447
2017-01-13	452	458	452	453	119,200	453
2017-01-12	456	458	451	456	265,400	456
2017-01-11	461	468	455	456	479,200	456
2017-01-10	462	464	456	458	218,300	458
2017-01-06	468	476	458	462	262,000	462
2017-01-05	465	475	465	471	294,400	471
2017-01-04	463	467	458	467	267,000	467

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 [2017年度]

4583 (株)カイオム・バイオサイエンスの時系列データ [2017年度]