1. HOME >
  2. 株価時系列 >
  3. 4583 >
  4. 2020年

4583 (株)カイオム・バイオサイエンス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30184187181186362,200186
2020-12-29181187179186425,300186
2020-12-28184187177180623,700180
2020-12-25186189181184416,600184
2020-12-24181187181185572,800185
2020-12-23176182176182453,400182
2020-12-22184185176178900,000178
2020-12-21192192185186433,100186
2020-12-18188193188192535,400192
2020-12-17184190184190468,900190
2020-12-16189190184186709,300186
2020-12-15196198190190531,100190
2020-12-14196198194196390,700196
2020-12-11190198190196583,900196
2020-12-10197199194194664,900194
2020-12-09205206196199855,400199
2020-12-08204206203203441,200203
2020-12-07212212203206400,800206
2020-12-04210211206211418,200211
2020-12-03214215208209486,600209
2020-12-02214220212215551,700215
2020-12-01208215208212340,600212
2020-11-30218218209209380,200209
2020-11-27209218209217536,100217
2020-11-26208211208209302,700209
2020-11-25213214207208371,200208
2020-11-24211218211212522,600212
2020-11-20202210201208603,300208
2020-11-19214215206206827,600206
2020-11-18212219212215484,700215
2020-11-17221221211211873,300211
2020-11-16223223218221428,300221
2020-11-13219225219223300,100223
2020-11-12225228218220657,500220
2020-11-11217228216228708,700228
2020-11-10221221213218722,200218
2020-11-09226226218221329,800221
2020-11-06227227222224368,600224
2020-11-05227230220226572,200226
2020-11-04225230221228575,400228
2020-11-02219224217220381,800220
2020-10-30231232218220707,300220
2020-10-29225235220232753,600232
2020-10-282252342222301,356,100230
2020-10-27215226212225805,900225
2020-10-26222226218218500,000218
2020-10-23221226215226793,300226
2020-10-22228229216223752,300223
2020-10-21228233228230375,700230
2020-10-20232235227228499,900228
2020-10-19225235225233764,100233
2020-10-162302362242281,110,900228
2020-10-152422422302331,253,300233
2020-10-14258258244246951,700246
2020-10-13262262256257606,500257
2020-10-12264266259261503,300261
2020-10-09258266257265618,300265
2020-10-08262262258260330,600260
2020-10-07262263259260513,700260
2020-10-06261267257267442,200267
2020-10-05258266255262513,600262
2020-10-022672722572581,127,400258
2020-09-30269273265265555,800265
2020-09-29266272262269455,600269
2020-09-28271271261266726,900266
2020-09-25272274268271557,700271
2020-09-24283283270270903,200270
2020-09-23282284280284353,400284
2020-09-18283285280282530,800282
2020-09-172902902782831,156,800283
2020-09-16281289280287624,000287
2020-09-15277285277283624,200283
2020-09-14278281276277363,800277
2020-09-11280281274280539,300280
2020-09-10275278273276393,200276
2020-09-09272280271274468,200274
2020-09-08271279269276582,000276
2020-09-07275275269270639,000270
2020-09-04274278274276590,500276
2020-09-03276282273282536,100282
2020-09-02281282273276490,700276
2020-09-01276282274281490,900281
2020-08-31277280274277763,000277
2020-08-282802882682732,013,900273
2020-08-27289290280282982,100282
2020-08-26289293287290630,500290
2020-08-253023032892901,449,300290
2020-08-242943062873051,246,400305
2020-08-21291296291295563,300295
2020-08-203033032882881,615,200288
2020-08-193013032903031,446,500303
2020-08-182843002842981,219,600298
2020-08-17291293282284797,900284
2020-08-142832962802951,323,000295
2020-08-13279283276282550,200282
2020-08-12280282272280829,000280
2020-08-11278286275285637,100285
2020-08-07275280273279594,600279
2020-08-062902922742751,046,400275
2020-08-052863032822871,738,100287
2020-08-042852952772881,092,900288
2020-08-03275286273283744,400283
2020-07-31281285271273865,500273
2020-07-30276291274287908,800287
2020-07-29271284270278894,600278
2020-07-28280280270276904,600276
2020-07-272952952792801,381,200280
2020-07-223183292972984,968,200298
2020-07-21279297279292922,300292
2020-07-20281288276282676,300282
2020-07-173003002802811,252,700281
2020-07-16302304298298680,200298
2020-07-15299307299305827,300305
2020-07-14306309296296857,300296
2020-07-13303311293310840,100310
2020-07-102903242903002,072,000300
2020-07-09304307294295955,800295
2020-07-08309317300308969,300308
2020-07-072953122913111,046,200311
2020-07-062973062932991,063,500299
2020-07-032903082903081,268,800308
2020-07-023073092802892,533,200289
2020-07-01326330317319968,500319
2020-06-303333333143331,378,700333
2020-06-293353483263301,316,900330
2020-06-263503543233292,260,000329
2020-06-253423563413531,574,900353
2020-06-243623643503541,799,600354
2020-06-233793813673682,070,200368
2020-06-223843863753821,997,400382
2020-06-193803933733922,434,000392
2020-06-183994003713784,047,700378
2020-06-173793973643908,366,000390
2020-06-163783823623713,359,400371
2020-06-154004043563583,786,800358
2020-06-124044243863937,713,800393
2020-06-1141048440644420,595,900444
2020-06-104144294004044,540,900404
2020-06-093924163864063,499,600406
2020-06-084034083833943,541,600394
2020-06-053794093744093,982,700409
2020-06-043863983663733,052,300373
2020-06-034334343853887,879,800388
2020-06-024164243934024,303,200402
2020-06-0139446239242314,270,000423
2020-05-293543943523845,925,300384
2020-05-283603623433553,291,000355
2020-05-273393563353501,713,700350
2020-05-263493793373456,019,700345
2020-05-253553583333392,807,200339
2020-05-223613633403493,848,100349
2020-05-213633943633686,305,700368
2020-05-2034339732037710,650,200377
2020-05-1937041634135216,949,800352
2020-05-1829835429135415,168,300354
2020-05-152672822632741,193,800274
2020-05-142852872602611,702,400261
2020-05-132793072732863,493,600286
2020-05-122732852652752,138,200275
2020-05-112492732442712,345,000271
2020-05-082802822412452,738,800245
2020-05-072352862342663,976,000266
2020-05-01235238228233874,800233
2020-04-302362442292401,462,500240
2020-04-282192332172321,404,800232
2020-04-27213219212218799,400218
2020-04-242072132032111,061,700211
2020-04-232302342052054,932,500205
2020-04-22194200190196418,500196
2020-04-21210213195198818,200198
2020-04-20209215205211994,100211
2020-04-17210212205206761,000206
2020-04-16210216209213572,000213
2020-04-15208215205209906,000209
2020-04-142052232012082,601,700208
2020-04-131872051872011,137,400201
2020-04-10189192184191319,700191
2020-04-09187192185189440,000189
2020-04-08184188179186442,900186
2020-04-07185190180185389,800185
2020-04-06172186172184475,500184
2020-04-03186189175177734,200177
2020-04-02189190184185432,500185
2020-04-01185197182184747,200184
2020-03-311912071871891,396,300189
2020-03-30174191173183962,900183
2020-03-27173177171177399,000177
2020-03-26177177170172526,400172
2020-03-25185186174178967,900178
2020-03-24172177169172524,100172
2020-03-23166171162168430,300168
2020-03-19170176163169366,000169
2020-03-181811901671691,706,300169
2020-03-17153173152172959,400172
2020-03-16160171152160807,000160
2020-03-131501571441511,223,800151
2020-03-12157175157162921,300162
2020-03-11174178161162907,900162
2020-03-101551761511731,359,500173
2020-03-091901911701721,529,000172
2020-03-062132131951991,468,800199
2020-03-052232292122182,019,800218
2020-03-042132222112161,357,000216
2020-03-032192262052082,128,500208
2020-03-022602622112116,307,300211
2020-02-2818323818023214,335,600232
2020-02-27200202187188713,300188
2020-02-26203211199201525,500201
2020-02-25202213200207567,000207
2020-02-21218219215215250,400215
2020-02-20225225218219305,200219
2020-02-19218226218225617,700225
2020-02-18221222213221498,500221
2020-02-17215224209219640,900219
2020-02-14214216208212375,800212
2020-02-13217219212214293,100214
2020-02-12220221211219468,800219
2020-02-10223224216222562,500222
2020-02-07234237222225641,200225
2020-02-06239242233234543,600234
2020-02-05243243230233922,400233
2020-02-042442602352433,650,100243
2020-02-032272502262382,770,800238
2020-01-31231237222223987,500223
2020-01-302222502172314,751,200231
2020-01-292172332162221,093,100222
2020-01-282442462202222,204,300222
2020-01-272152382122362,540,100236
2020-01-24215219213218309,600218
2020-01-23222224214214743,500214
2020-01-22222226219226901,400226
2020-01-21213221212218857,500218
2020-01-20206215206213454,200213
2020-01-17206207202206181,200206
2020-01-16205210205206145,600206
2020-01-15206207204205126,600205
2020-01-14205207200206265,800206
2020-01-10201207201206223,400206
2020-01-09200202199200151,200200
2020-01-08200200193198410,100198
2020-01-07198204198203213,500203
2020-01-06200201196197270,700197

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