4583 (株)カイオム・バイオサイエンスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	168	179	168	178	1,140,000	178
2022-12-29	160	169	159	168	504,600	168
2022-12-28	167	169	161	163	834,200	163
2022-12-27	170	173	166	167	669,500	167
2022-12-26	165	173	164	170	811,300	170
2022-12-23	165	169	159	165	1,132,900	165
2022-12-22	175	176	167	167	870,700	167
2022-12-21	167	172	165	171	674,600	171
2022-12-20	180	180	165	169	1,893,300	169
2022-12-19	172	181	167	179	1,435,500	179
2022-12-16	174	178	171	173	757,700	173
2022-12-15	181	181	174	177	1,573,200	177
2022-12-14	167	181	165	179	2,728,200	179
2022-12-13	169	172	165	165	1,869,900	165
2022-12-12	160	169	158	168	1,529,200	168
2022-12-09	155	165	154	161	1,445,200	161
2022-12-08	159	161	153	154	759,500	154
2022-12-07	148	160	146	158	999,700	158
2022-12-06	155	155	149	149	615,100	149
2022-12-05	156	159	153	156	938,400	156
2022-12-02	156	157	151	151	840,000	151
2022-12-01	154	156	151	152	296,900	152
2022-11-30	156	156	153	154	331,600	154
2022-11-29	152	158	150	156	495,800	156
2022-11-28	150	163	150	152	2,058,200	152
2022-11-25	147	149	146	149	243,600	149
2022-11-24	149	149	147	147	163,800	147
2022-11-22	150	152	147	149	212,100	149
2022-11-21	151	152	149	150	139,000	150
2022-11-18	153	153	149	153	390,400	153
2022-11-17	153	157	151	155	450,600	155
2022-11-16	146	154	146	154	355,200	154
2022-11-15	144	149	144	147	169,000	147
2022-11-14	144	147	143	145	133,100	145
2022-11-11	144	145	142	142	158,000	142
2022-11-10	142	143	142	142	60,700	142
2022-11-09	141	143	140	143	102,100	143
2022-11-08	142	144	140	140	149,400	140
2022-11-07	139	142	139	141	66,800	141
2022-11-04	139	142	139	140	155,700	140
2022-11-02	141	143	140	143	88,500	143
2022-11-01	146	146	140	141	175,000	141
2022-10-31	150	150	145	145	178,900	145
2022-10-28	143	149	143	148	260,900	148
2022-10-27	142	145	142	143	183,500	143
2022-10-26	141	142	140	141	153,100	141
2022-10-25	140	140	138	138	116,900	138
2022-10-24	141	141	138	138	144,100	138
2022-10-21	141	141	140	140	33,100	140
2022-10-20	139	142	139	142	65,800	142
2022-10-19	143	143	140	140	110,000	140
2022-10-18	141	143	141	142	111,000	142
2022-10-17	138	143	138	143	98,600	143
2022-10-14	139	142	137	140	227,400	140
2022-10-13	139	140	136	136	290,300	136
2022-10-12	142	142	139	139	157,200	139
2022-10-11	141	144	140	140	181,800	140
2022-10-07	143	145	142	142	168,000	142
2022-10-06	140	146	140	144	326,800	144
2022-10-05	145	146	141	141	272,600	141
2022-10-04	139	144	139	144	206,600	144
2022-10-03	137	140	135	137	227,600	137
2022-09-30	138	141	138	140	266,500	140
2022-09-29	139	142	139	142	221,900	142
2022-09-28	141	143	135	136	585,700	136
2022-09-27	143	146	142	142	293,800	142
2022-09-26	145	146	141	141	608,600	141
2022-09-22	148	151	147	148	482,200	148
2022-09-21	151	151	148	150	373,700	150
2022-09-20	153	153	150	151	309,600	151
2022-09-16	154	154	151	153	493,100	153
2022-09-15	158	159	154	155	766,700	155
2022-09-14	162	162	158	159	995,000	159
2022-09-13	163	165	163	163	355,100	163
2022-09-12	165	166	163	163	426,800	163
2022-09-09	168	168	164	165	649,900	165
2022-09-08	168	168	165	166	359,000	166
2022-09-07	177	178	165	168	1,423,700	168
2022-09-06	172	182	169	179	2,729,500	179
2022-09-05	168	174	165	169	1,079,600	169
2022-09-02	166	167	164	167	244,400	167
2022-09-01	166	167	165	166	87,200	166
2022-08-31	168	169	166	167	162,400	167
2022-08-30	167	168	165	168	109,400	168
2022-08-29	165	166	164	165	279,200	165
2022-08-26	167	168	166	166	91,100	166
2022-08-25	169	169	167	168	92,700	168
2022-08-24	166	168	166	168	119,500	168
2022-08-23	167	167	166	166	198,300	166
2022-08-22	167	168	166	166	154,600	166
2022-08-19	169	170	168	168	104,100	168
2022-08-18	167	170	167	169	170,600	169
2022-08-17	168	170	167	170	231,100	170
2022-08-16	167	170	166	168	240,500	168
2022-08-15	166	168	165	166	175,500	166
2022-08-12	166	167	165	166	72,900	166
2022-08-10	167	167	165	166	184,800	166
2022-08-09	169	170	167	167	189,500	167
2022-08-08	167	170	166	170	322,900	170
2022-08-05	168	169	167	167	143,900	167
2022-08-04	169	170	168	168	125,600	168
2022-08-03	168	170	168	168	206,600	168
2022-08-02	170	171	168	168	243,300	168
2022-08-01	173	173	170	171	277,400	171
2022-07-29	173	178	171	174	521,700	174
2022-07-28	172	173	171	171	231,800	171
2022-07-27	172	172	170	170	200,700	170
2022-07-26	173	173	171	171	243,100	171
2022-07-25	174	175	171	172	348,300	172
2022-07-22	176	177	174	176	182,000	176
2022-07-21	173	177	173	174	467,000	174
2022-07-20	173	175	172	173	308,200	173
2022-07-19	172	175	171	174	391,300	174
2022-07-15	176	176	173	175	353,900	175
2022-07-14	173	176	171	175	681,900	175
2022-07-13	176	177	171	171	593,700	171
2022-07-12	192	193	174	176	4,853,700	176
2022-07-11	175	176	172	172	156,700	172
2022-07-08	170	176	170	175	448,000	175
2022-07-07	171	173	169	170	282,600	170
2022-07-06	169	174	169	173	423,400	173
2022-07-05	175	192	169	171	2,730,900	171
2022-07-04	171	172	168	169	182,400	169
2022-07-01	173	174	169	170	172,400	170
2022-06-30	178	179	173	173	163,600	173
2022-06-29	177	180	176	176	123,500	176
2022-06-28	179	184	179	179	244,300	179
2022-06-27	180	182	178	178	265,800	178
2022-06-24	174	181	172	178	462,000	178
2022-06-23	166	174	166	171	232,200	171
2022-06-22	170	170	166	167	188,000	167
2022-06-21	164	170	164	170	181,500	170
2022-06-20	167	167	161	164	358,000	164
2022-06-17	165	167	163	167	341,200	167
2022-06-16	171	175	167	167	232,800	167
2022-06-15	175	176	168	170	389,600	170
2022-06-14	176	179	172	176	533,400	176
2022-06-13	180	180	171	173	479,400	173
2022-06-10	183	187	182	185	261,500	185
2022-06-09	185	188	184	188	258,400	188
2022-06-08	177	185	177	184	520,500	184
2022-06-07	179	179	175	175	214,200	175
2022-06-06	173	179	173	179	193,200	179
2022-06-03	176	177	175	177	81,800	177
2022-06-02	175	175	170	175	158,400	175
2022-06-01	174	177	173	176	112,600	176
2022-05-31	175	180	172	174	420,800	174
2022-05-30	170	179	170	177	445,000	177
2022-05-27	171	172	168	171	206,900	171
2022-05-26	165	172	165	168	265,100	168
2022-05-25	170	170	165	166	164,800	166
2022-05-24	169	172	169	172	175,600	172
2022-05-23	168	172	168	171	194,100	171
2022-05-20	167	169	166	167	115,300	167
2022-05-19	165	169	165	166	207,600	166
2022-05-18	165	173	165	172	304,600	172
2022-05-17	170	170	163	166	269,700	166
2022-05-16	165	170	165	167	211,000	167
2022-05-13	167	169	166	168	165,300	168
2022-05-12	169	169	165	167	227,600	167
2022-05-11	167	173	167	172	292,400	172
2022-05-10	165	170	163	170	221,500	170
2022-05-09	172	172	165	169	414,000	169
2022-05-06	174	181	169	173	634,600	173
2022-05-02	172	174	170	174	143,000	174
2022-04-28	174	175	171	172	90,700	172
2022-04-27	171	174	169	174	271,600	174
2022-04-26	177	177	173	175	182,800	175
2022-04-25	175	178	174	178	180,700	178
2022-04-22	178	180	175	180	336,700	180
2022-04-21	182	184	180	180	201,900	180
2022-04-20	183	184	181	181	167,600	181
2022-04-19	184	184	181	181	114,500	181
2022-04-18	183	184	179	184	261,000	184
2022-04-15	192	192	185	186	188,200	186
2022-04-14	190	192	187	192	249,200	192
2022-04-13	182	189	182	187	278,100	187
2022-04-12	185	186	181	183	277,200	183
2022-04-11	190	192	185	187	253,600	187
2022-04-08	185	189	183	188	430,600	188
2022-04-07	192	193	184	184	729,300	184
2022-04-06	204	211	194	198	3,105,300	198
2022-04-05	190	198	189	197	615,000	197
2022-04-04	188	189	186	187	206,700	187
2022-04-01	186	190	184	188	195,100	188
2022-03-31	188	190	185	186	252,800	186
2022-03-30	187	189	185	188	248,700	188
2022-03-29	179	184	179	184	142,300	184
2022-03-28	190	190	178	180	783,300	180
2022-03-25	186	191	183	191	858,400	191
2022-03-24	177	185	177	182	472,800	182
2022-03-23	176	183	175	179	392,500	179
2022-03-22	181	181	175	176	252,000	176
2022-03-18	177	181	177	179	286,400	179
2022-03-17	178	181	176	178	367,900	178
2022-03-16	175	180	174	176	335,500	176
2022-03-15	173	175	172	172	214,700	172
2022-03-14	170	176	170	176	260,100	176
2022-03-11	175	175	171	172	197,200	172
2022-03-10	170	177	170	176	310,300	176
2022-03-09	175	175	168	168	458,200	168
2022-03-08	167	176	167	173	316,300	173
2022-03-07	171	172	167	169	385,500	169
2022-03-04	179	179	171	174	341,700	174
2022-03-03	180	183	179	181	209,900	181
2022-03-02	179	183	176	179	313,800	179
2022-03-01	176	183	175	183	457,800	183
2022-02-28	165	177	165	176	473,300	176
2022-02-25	160	167	160	164	544,900	164
2022-02-24	165	167	156	156	875,500	156
2022-02-22	167	171	166	168	336,600	168
2022-02-21	177	177	170	171	485,500	171
2022-02-18	175	183	174	181	471,700	181
2022-02-17	192	192	176	178	1,785,700	178
2022-02-16	173	180	173	178	344,900	178
2022-02-15	173	175	167	170	323,000	170
2022-02-14	174	175	170	172	260,000	172
2022-02-10	178	179	175	179	164,100	179
2022-02-09	177	177	171	177	198,900	177
2022-02-08	179	180	174	176	241,000	176
2022-02-07	180	181	177	177	197,700	177
2022-02-04	184	186	175	180	431,100	180
2022-02-03	178	182	176	179	271,300	179
2022-02-02	174	182	172	182	456,200	182
2022-02-01	171	176	169	170	291,900	170
2022-01-31	170	173	168	172	263,000	172
2022-01-28	168	172	163	167	393,600	167
2022-01-27	172	174	164	167	650,800	167
2022-01-26	168	177	167	174	452,300	174
2022-01-25	169	171	164	169	461,100	169
2022-01-24	163	168	161	167	244,500	167
2022-01-21	163	166	162	165	249,200	165
2022-01-20	161	167	161	165	347,000	165
2022-01-19	170	172	162	163	761,100	163
2022-01-18	167	173	165	171	476,200	171
2022-01-17	171	174	167	167	289,300	167
2022-01-14	169	170	167	169	351,400	169
2022-01-13	168	172	165	172	636,200	172
2022-01-12	164	171	164	167	1,020,200	167
2022-01-11	166	172	165	166	984,900	166
2022-01-07	166	171	163	167	1,086,900	167
2022-01-06	185	186	171	171	1,340,000	171
2022-01-05	192	192	185	185	501,000	185
2022-01-04	195	196	191	193	276,200	193

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 [2022年度]

4583 (株)カイオム・バイオサイエンスの時系列データ [2022年度]