4583 (株)カイオム・バイオサイエンス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 195 | 197 | 191 | 195 | 177,400 | 195 |
2021-12-29 | 185 | 199 | 185 | 195 | 434,600 | 195 |
2021-12-28 | 191 | 192 | 185 | 185 | 563,700 | 185 |
2021-12-27 | 197 | 197 | 190 | 192 | 606,200 | 192 |
2021-12-24 | 196 | 202 | 192 | 198 | 768,500 | 198 |
2021-12-23 | 198 | 199 | 194 | 195 | 261,700 | 195 |
2021-12-22 | 191 | 201 | 191 | 200 | 390,200 | 200 |
2021-12-21 | 191 | 194 | 188 | 190 | 289,900 | 190 |
2021-12-20 | 194 | 195 | 190 | 192 | 335,200 | 192 |
2021-12-17 | 196 | 200 | 195 | 195 | 233,700 | 195 |
2021-12-16 | 197 | 200 | 195 | 199 | 297,500 | 199 |
2021-12-15 | 194 | 197 | 192 | 193 | 293,100 | 193 |
2021-12-14 | 199 | 200 | 194 | 195 | 180,000 | 195 |
2021-12-13 | 202 | 203 | 196 | 198 | 184,500 | 198 |
2021-12-10 | 207 | 208 | 199 | 203 | 339,500 | 203 |
2021-12-09 | 207 | 210 | 205 | 207 | 255,000 | 207 |
2021-12-08 | 204 | 208 | 203 | 204 | 289,500 | 204 |
2021-12-07 | 200 | 204 | 197 | 201 | 219,400 | 201 |
2021-12-06 | 202 | 204 | 195 | 195 | 419,800 | 195 |
2021-12-03 | 197 | 206 | 195 | 205 | 224,900 | 205 |
2021-12-02 | 199 | 205 | 195 | 197 | 369,600 | 197 |
2021-12-01 | 196 | 206 | 192 | 200 | 600,700 | 200 |
2021-11-30 | 203 | 209 | 197 | 197 | 831,500 | 197 |
2021-11-29 | 209 | 219 | 203 | 211 | 407,400 | 211 |
2021-11-26 | 219 | 220 | 213 | 215 | 306,900 | 215 |
2021-11-25 | 224 | 225 | 219 | 222 | 154,800 | 222 |
2021-11-24 | 224 | 224 | 222 | 222 | 144,900 | 222 |
2021-11-22 | 223 | 227 | 221 | 225 | 139,400 | 225 |
2021-11-19 | 229 | 229 | 225 | 225 | 244,600 | 225 |
2021-11-18 | 234 | 234 | 227 | 230 | 227,900 | 230 |
2021-11-17 | 241 | 241 | 234 | 234 | 222,900 | 234 |
2021-11-16 | 235 | 241 | 234 | 241 | 219,500 | 241 |
2021-11-15 | 231 | 237 | 227 | 234 | 360,600 | 234 |
2021-11-12 | 228 | 232 | 227 | 230 | 288,500 | 230 |
2021-11-11 | 230 | 230 | 226 | 226 | 158,900 | 226 |
2021-11-10 | 229 | 234 | 229 | 231 | 122,800 | 231 |
2021-11-09 | 228 | 232 | 228 | 230 | 143,500 | 230 |
2021-11-08 | 237 | 237 | 228 | 230 | 178,800 | 230 |
2021-11-05 | 241 | 242 | 234 | 238 | 194,400 | 238 |
2021-11-04 | 244 | 246 | 240 | 240 | 232,600 | 240 |
2021-11-02 | 243 | 244 | 240 | 243 | 159,100 | 243 |
2021-11-01 | 247 | 247 | 240 | 244 | 226,600 | 244 |
2021-10-29 | 248 | 248 | 242 | 244 | 349,600 | 244 |
2021-10-28 | 244 | 250 | 239 | 248 | 323,200 | 248 |
2021-10-27 | 247 | 252 | 244 | 245 | 493,500 | 245 |
2021-10-26 | 241 | 247 | 239 | 247 | 304,000 | 247 |
2021-10-25 | 239 | 240 | 236 | 239 | 245,300 | 239 |
2021-10-22 | 232 | 242 | 232 | 238 | 282,100 | 238 |
2021-10-21 | 245 | 245 | 233 | 233 | 644,100 | 233 |
2021-10-20 | 245 | 246 | 240 | 245 | 307,000 | 245 |
2021-10-19 | 240 | 245 | 236 | 243 | 451,000 | 243 |
2021-10-18 | 243 | 245 | 234 | 236 | 502,500 | 236 |
2021-10-15 | 233 | 239 | 231 | 236 | 361,300 | 236 |
2021-10-14 | 230 | 232 | 225 | 229 | 348,500 | 229 |
2021-10-13 | 230 | 232 | 228 | 230 | 217,000 | 230 |
2021-10-12 | 228 | 231 | 226 | 230 | 347,200 | 230 |
2021-10-11 | 221 | 228 | 221 | 227 | 221,600 | 227 |
2021-10-08 | 221 | 227 | 221 | 226 | 233,900 | 226 |
2021-10-07 | 218 | 224 | 218 | 220 | 258,600 | 220 |
2021-10-06 | 225 | 227 | 216 | 218 | 466,800 | 218 |
2021-10-05 | 223 | 225 | 216 | 221 | 721,300 | 221 |
2021-10-04 | 235 | 237 | 225 | 226 | 531,600 | 226 |
2021-10-01 | 231 | 236 | 229 | 233 | 400,600 | 233 |
2021-09-30 | 237 | 239 | 231 | 233 | 262,700 | 233 |
2021-09-29 | 233 | 237 | 229 | 237 | 578,000 | 237 |
2021-09-28 | 240 | 242 | 232 | 235 | 959,600 | 235 |
2021-09-27 | 235 | 240 | 230 | 232 | 537,300 | 232 |
2021-09-24 | 234 | 242 | 233 | 239 | 712,300 | 239 |
2021-09-22 | 235 | 238 | 225 | 227 | 951,600 | 227 |
2021-09-21 | 237 | 237 | 220 | 233 | 1,087,100 | 233 |
2021-09-17 | 245 | 249 | 240 | 243 | 634,800 | 243 |
2021-09-16 | 258 | 258 | 243 | 245 | 1,214,200 | 245 |
2021-09-15 | 259 | 264 | 256 | 256 | 765,900 | 256 |
2021-09-14 | 256 | 266 | 254 | 262 | 1,488,000 | 262 |
2021-09-13 | 258 | 259 | 254 | 256 | 474,900 | 256 |
2021-09-10 | 263 | 263 | 257 | 260 | 597,900 | 260 |
2021-09-09 | 263 | 266 | 261 | 262 | 279,200 | 262 |
2021-09-08 | 262 | 265 | 258 | 264 | 356,000 | 264 |
2021-09-07 | 265 | 269 | 261 | 262 | 815,600 | 262 |
2021-09-06 | 261 | 265 | 257 | 261 | 556,200 | 261 |
2021-09-03 | 260 | 265 | 253 | 262 | 902,000 | 262 |
2021-09-02 | 275 | 276 | 262 | 262 | 888,100 | 262 |
2021-09-01 | 270 | 276 | 264 | 274 | 1,281,500 | 274 |
2021-08-31 | 264 | 274 | 262 | 271 | 1,790,600 | 271 |
2021-08-30 | 287 | 290 | 260 | 263 | 4,497,500 | 263 |
2021-08-27 | 256 | 325 | 252 | 280 | 12,196,500 | 280 |
2021-08-26 | 248 | 257 | 248 | 257 | 338,500 | 257 |
2021-08-25 | 251 | 254 | 246 | 247 | 369,500 | 247 |
2021-08-24 | 249 | 255 | 248 | 251 | 271,600 | 251 |
2021-08-23 | 250 | 255 | 247 | 248 | 651,900 | 248 |
2021-08-20 | 251 | 255 | 242 | 244 | 487,300 | 244 |
2021-08-19 | 253 | 262 | 252 | 252 | 357,100 | 252 |
2021-08-18 | 251 | 259 | 247 | 258 | 424,100 | 258 |
2021-08-17 | 253 | 260 | 251 | 252 | 265,000 | 252 |
2021-08-16 | 260 | 263 | 252 | 253 | 472,400 | 253 |
2021-08-13 | 258 | 259 | 252 | 257 | 349,800 | 257 |
2021-08-12 | 267 | 267 | 257 | 259 | 485,800 | 259 |
2021-08-11 | 264 | 267 | 260 | 263 | 350,500 | 263 |
2021-08-10 | 255 | 265 | 253 | 262 | 307,300 | 262 |
2021-08-06 | 261 | 261 | 250 | 255 | 744,800 | 255 |
2021-08-05 | 265 | 273 | 260 | 262 | 404,200 | 262 |
2021-08-04 | 273 | 275 | 263 | 264 | 728,900 | 264 |
2021-08-03 | 278 | 284 | 271 | 271 | 574,700 | 271 |
2021-08-02 | 280 | 284 | 275 | 282 | 333,700 | 282 |
2021-07-30 | 294 | 294 | 280 | 282 | 768,700 | 282 |
2021-07-29 | 294 | 299 | 290 | 293 | 435,900 | 293 |
2021-07-28 | 306 | 307 | 290 | 294 | 1,042,500 | 294 |
2021-07-27 | 293 | 305 | 291 | 304 | 981,100 | 304 |
2021-07-26 | 283 | 299 | 282 | 297 | 855,900 | 297 |
2021-07-21 | 289 | 298 | 278 | 278 | 1,339,200 | 278 |
2021-07-20 | 288 | 298 | 286 | 292 | 861,500 | 292 |
2021-07-19 | 297 | 302 | 292 | 295 | 773,800 | 295 |
2021-07-16 | 299 | 312 | 296 | 301 | 971,800 | 301 |
2021-07-15 | 310 | 314 | 293 | 301 | 1,823,900 | 301 |
2021-07-14 | 305 | 319 | 303 | 315 | 1,710,700 | 315 |
2021-07-13 | 324 | 327 | 299 | 305 | 2,831,800 | 305 |
2021-07-12 | 321 | 333 | 316 | 325 | 3,200,900 | 325 |
2021-07-09 | 294 | 335 | 293 | 328 | 8,742,100 | 328 |
2021-07-08 | 322 | 386 | 280 | 293 | 14,221,700 | 293 |
2021-07-07 | 297 | 327 | 295 | 324 | 3,108,500 | 324 |
2021-07-06 | 299 | 307 | 287 | 305 | 1,918,300 | 305 |
2021-07-05 | 282 | 300 | 278 | 298 | 2,155,200 | 298 |
2021-07-02 | 276 | 288 | 275 | 277 | 1,281,100 | 277 |
2021-07-01 | 267 | 280 | 261 | 279 | 1,289,100 | 279 |
2021-06-30 | 273 | 274 | 263 | 269 | 582,900 | 269 |
2021-06-29 | 264 | 274 | 262 | 273 | 752,400 | 273 |
2021-06-28 | 260 | 270 | 258 | 267 | 797,500 | 267 |
2021-06-25 | 256 | 257 | 251 | 254 | 432,600 | 254 |
2021-06-24 | 262 | 265 | 256 | 256 | 378,900 | 256 |
2021-06-23 | 256 | 264 | 255 | 263 | 342,200 | 263 |
2021-06-22 | 258 | 263 | 252 | 256 | 392,300 | 256 |
2021-06-21 | 253 | 257 | 247 | 254 | 739,700 | 254 |
2021-06-18 | 273 | 274 | 259 | 259 | 813,300 | 259 |
2021-06-17 | 263 | 274 | 262 | 272 | 1,358,200 | 272 |
2021-06-16 | 261 | 265 | 258 | 261 | 440,100 | 261 |
2021-06-15 | 256 | 264 | 256 | 262 | 529,100 | 262 |
2021-06-14 | 263 | 267 | 255 | 256 | 868,800 | 256 |
2021-06-11 | 259 | 271 | 253 | 266 | 1,190,900 | 266 |
2021-06-10 | 245 | 271 | 243 | 263 | 2,938,300 | 263 |
2021-06-09 | 244 | 249 | 238 | 245 | 496,400 | 245 |
2021-06-08 | 233 | 249 | 233 | 246 | 961,600 | 246 |
2021-06-07 | 231 | 235 | 229 | 233 | 263,300 | 233 |
2021-06-04 | 231 | 233 | 228 | 232 | 312,300 | 232 |
2021-06-03 | 240 | 241 | 232 | 233 | 542,900 | 233 |
2021-06-02 | 241 | 243 | 240 | 240 | 258,400 | 240 |
2021-06-01 | 243 | 245 | 239 | 242 | 358,400 | 242 |
2021-05-31 | 245 | 250 | 242 | 244 | 628,500 | 244 |
2021-05-28 | 248 | 248 | 242 | 246 | 508,000 | 246 |
2021-05-27 | 241 | 248 | 239 | 246 | 477,400 | 246 |
2021-05-26 | 235 | 247 | 232 | 246 | 990,800 | 246 |
2021-05-25 | 240 | 243 | 234 | 236 | 643,400 | 236 |
2021-05-24 | 238 | 245 | 233 | 242 | 706,700 | 242 |
2021-05-21 | 230 | 241 | 227 | 238 | 939,000 | 238 |
2021-05-20 | 230 | 231 | 222 | 231 | 605,200 | 231 |
2021-05-19 | 215 | 231 | 214 | 231 | 597,100 | 231 |
2021-05-18 | 211 | 218 | 209 | 216 | 228,800 | 216 |
2021-05-17 | 220 | 220 | 211 | 211 | 283,800 | 211 |
2021-05-14 | 212 | 219 | 211 | 217 | 291,700 | 217 |
2021-05-13 | 207 | 217 | 206 | 212 | 328,100 | 212 |
2021-05-12 | 220 | 220 | 209 | 211 | 404,800 | 211 |
2021-05-11 | 225 | 227 | 220 | 220 | 347,800 | 220 |
2021-05-10 | 222 | 225 | 221 | 224 | 149,800 | 224 |
2021-05-07 | 224 | 226 | 221 | 222 | 254,700 | 222 |
2021-05-06 | 226 | 228 | 224 | 224 | 170,600 | 224 |
2021-04-30 | 229 | 229 | 224 | 225 | 300,300 | 225 |
2021-04-28 | 231 | 232 | 228 | 228 | 244,500 | 228 |
2021-04-27 | 231 | 234 | 231 | 231 | 170,000 | 231 |
2021-04-26 | 235 | 236 | 229 | 230 | 301,500 | 230 |
2021-04-23 | 234 | 241 | 233 | 235 | 441,900 | 235 |
2021-04-22 | 231 | 237 | 229 | 237 | 368,200 | 237 |
2021-04-21 | 231 | 234 | 229 | 230 | 277,800 | 230 |
2021-04-20 | 232 | 239 | 227 | 236 | 367,300 | 236 |
2021-04-19 | 232 | 232 | 227 | 232 | 236,400 | 232 |
2021-04-16 | 234 | 235 | 228 | 231 | 383,500 | 231 |
2021-04-15 | 237 | 237 | 231 | 234 | 507,800 | 234 |
2021-04-14 | 230 | 242 | 228 | 241 | 986,100 | 241 |
2021-04-13 | 229 | 231 | 226 | 229 | 236,900 | 229 |
2021-04-12 | 233 | 233 | 226 | 228 | 295,800 | 228 |
2021-04-09 | 224 | 230 | 223 | 227 | 234,600 | 227 |
2021-04-08 | 231 | 231 | 223 | 224 | 225,200 | 224 |
2021-04-07 | 230 | 231 | 221 | 229 | 383,400 | 229 |
2021-04-06 | 235 | 237 | 230 | 230 | 527,800 | 230 |
2021-04-05 | 237 | 238 | 229 | 234 | 514,900 | 234 |
2021-04-02 | 231 | 240 | 230 | 237 | 812,300 | 237 |
2021-04-01 | 228 | 232 | 224 | 231 | 577,000 | 231 |
2021-03-31 | 225 | 226 | 222 | 224 | 187,600 | 224 |
2021-03-30 | 222 | 225 | 217 | 225 | 367,100 | 225 |
2021-03-29 | 222 | 225 | 218 | 218 | 273,900 | 218 |
2021-03-26 | 213 | 225 | 213 | 222 | 286,500 | 222 |
2021-03-25 | 218 | 218 | 210 | 213 | 387,500 | 213 |
2021-03-24 | 230 | 230 | 218 | 218 | 759,900 | 218 |
2021-03-23 | 226 | 255 | 226 | 227 | 3,646,900 | 227 |
2021-03-22 | 226 | 228 | 222 | 226 | 353,400 | 226 |
2021-03-19 | 224 | 224 | 219 | 224 | 382,900 | 224 |
2021-03-18 | 219 | 227 | 219 | 225 | 496,300 | 225 |
2021-03-17 | 217 | 219 | 215 | 218 | 248,500 | 218 |
2021-03-16 | 214 | 217 | 211 | 217 | 281,700 | 217 |
2021-03-15 | 210 | 213 | 210 | 213 | 191,000 | 213 |
2021-03-12 | 211 | 214 | 210 | 210 | 172,200 | 210 |
2021-03-11 | 214 | 214 | 207 | 211 | 309,400 | 211 |
2021-03-10 | 209 | 213 | 208 | 210 | 285,800 | 210 |
2021-03-09 | 203 | 209 | 201 | 207 | 256,100 | 207 |
2021-03-08 | 210 | 211 | 203 | 203 | 282,800 | 203 |
2021-03-05 | 206 | 208 | 198 | 208 | 580,900 | 208 |
2021-03-04 | 212 | 212 | 204 | 206 | 517,000 | 206 |
2021-03-03 | 213 | 217 | 211 | 214 | 337,900 | 214 |
2021-03-02 | 223 | 227 | 212 | 215 | 1,299,600 | 215 |
2021-03-01 | 225 | 225 | 221 | 223 | 353,500 | 223 |
2021-02-26 | 228 | 231 | 222 | 227 | 522,600 | 227 |
2021-02-25 | 229 | 235 | 228 | 229 | 472,000 | 229 |
2021-02-24 | 234 | 237 | 229 | 231 | 426,900 | 231 |
2021-02-22 | 227 | 236 | 227 | 235 | 411,900 | 235 |
2021-02-19 | 233 | 234 | 227 | 229 | 609,800 | 229 |
2021-02-18 | 236 | 240 | 233 | 235 | 437,200 | 235 |
2021-02-17 | 233 | 241 | 229 | 237 | 546,200 | 237 |
2021-02-16 | 240 | 240 | 233 | 233 | 676,300 | 233 |
2021-02-15 | 246 | 246 | 238 | 241 | 469,300 | 241 |
2021-02-12 | 243 | 248 | 239 | 246 | 576,400 | 246 |
2021-02-10 | 237 | 244 | 230 | 243 | 1,170,900 | 243 |
2021-02-09 | 250 | 250 | 240 | 243 | 995,200 | 243 |
2021-02-08 | 251 | 254 | 244 | 249 | 1,026,300 | 249 |
2021-02-05 | 240 | 254 | 239 | 252 | 1,060,400 | 252 |
2021-02-04 | 244 | 248 | 239 | 240 | 479,300 | 240 |
2021-02-03 | 238 | 249 | 237 | 245 | 947,800 | 245 |
2021-02-02 | 229 | 241 | 229 | 239 | 590,600 | 239 |
2021-02-01 | 231 | 235 | 226 | 233 | 592,500 | 233 |
2021-01-29 | 239 | 244 | 232 | 232 | 1,194,700 | 232 |
2021-01-28 | 234 | 241 | 232 | 240 | 866,200 | 240 |
2021-01-27 | 240 | 245 | 237 | 245 | 914,200 | 245 |
2021-01-26 | 248 | 249 | 237 | 239 | 1,294,800 | 239 |
2021-01-25 | 242 | 251 | 240 | 249 | 2,096,300 | 249 |
2021-01-22 | 242 | 244 | 232 | 239 | 2,918,600 | 239 |
2021-01-21 | 255 | 257 | 244 | 249 | 3,061,200 | 249 |
2021-01-20 | 268 | 280 | 255 | 262 | 11,243,700 | 262 |
2021-01-19 | 284 | 288 | 250 | 253 | 8,378,000 | 253 |
2021-01-18 | 297 | 319 | 262 | 276 | 26,876,500 | 276 |
2021-01-15 | 225 | 241 | 223 | 241 | 6,897,500 | 241 |
2021-01-14 | 200 | 203 | 190 | 191 | 1,696,500 | 191 |
2021-01-13 | 200 | 202 | 196 | 200 | 789,300 | 200 |
2021-01-12 | 192 | 202 | 192 | 202 | 753,600 | 202 |
2021-01-08 | 190 | 193 | 188 | 192 | 370,500 | 192 |
2021-01-07 | 191 | 193 | 188 | 189 | 379,600 | 189 |
2021-01-06 | 185 | 193 | 185 | 193 | 398,200 | 193 |
2021-01-05 | 182 | 191 | 182 | 185 | 539,600 | 185 |
2021-01-04 | 187 | 188 | 180 | 184 | 458,700 | 184 |
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