日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カイオム・バイオサイエンス(4583)の株価時系列情報

カイオム・バイオサイエンス(4583)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 7,660 8,840 7,100 8,300 527,500
2012/12/27 9,600 10,030 7,960 7,960 328,100
2012/12/26 10,500 10,850 8,380 9,450 397,100
2012/12/25 8,900 9,350 8,840 9,350 155,800
2012/12/21 6,850 7,850 6,710 7,850 317,500
2012/12/20 7,400 7,400 6,500 6,850 380,200
2012/12/19 5,650 6,400 5,560 6,400 235,000
2012/12/18 5,300 5,790 5,200 5,400 257,100
2012/12/17 5,200 5,340 4,715 5,340 509,400
2012/12/14 4,640 4,640 4,640 4,640 211,600
2012/12/13 3,940 3,940 3,940 3,940 15,600
2012/12/12 3,375 3,590 3,240 3,240 239,200
2012/12/11 3,695 3,725 3,490 3,515 129,100
2012/12/10 3,595 3,780 3,500 3,735 160,000
2012/12/07 3,725 3,800 3,460 3,535 200,000
2012/12/06 3,720 3,810 3,600 3,720 99,900
2012/12/05 3,935 3,960 3,550 3,720 225,200
2012/12/04 4,020 4,100 3,860 3,865 130,100
2012/12/03 3,800 4,100 3,790 3,990 196,800
2012/11/30 3,700 3,980 3,535 3,815 332,900
2012/11/29 4,095 4,205 3,685 3,750 402,200
2012/11/28 4,200 4,285 3,900 4,025 362,700
2012/11/27 4,175 4,500 4,000 4,215 586,500
2012/11/26 3,410 3,850 3,365 3,850 526,000
2012/11/22 2,830 3,300 2,760 3,150 774,000
2012/11/21 2,801 2,890 2,590 2,878 523,400
2012/11/20 2,525 2,700 2,420 2,425 428,700
2012/11/19 2,351 2,534 2,315 2,475 169,200
2012/11/16 2,350 2,498 2,311 2,360 227,800
2012/11/15 2,381 2,424 2,222 2,310 142,200
2012/11/14 2,390 2,460 2,330 2,380 157,600
2012/11/13 2,547 2,581 2,316 2,360 284,700
2012/11/12 2,308 2,548 2,255 2,548 442,500
2012/11/09 2,051 2,238 2,040 2,158 270,300
2012/11/08 2,024 2,230 1,916 2,030 762,000
2012/11/07 2,266 2,342 2,000 2,039 519,000
2012/11/06 2,590 2,678 2,201 2,216 793,200
2012/11/05 2,299 2,701 2,260 2,701 694,800
2012/11/02 2,310 2,406 2,081 2,201 500,700
2012/11/01 2,431 2,881 2,212 2,260 1,137,400
2012/10/31 2,121 2,381 2,121 2,381 574,100
2012/10/30 1,920 2,020 1,865 1,981 286,100
2012/10/29 1,750 1,900 1,750 1,900 166,400
2012/10/26 1,723 1,800 1,711 1,723 209,300
2012/10/25 1,637 1,740 1,633 1,718 141,600
2012/10/24 1,630 1,670 1,610 1,649 122,200
2012/10/23 1,730 1,750 1,660 1,679 137,200
2012/10/22 1,713 1,769 1,666 1,728 189,400
2012/10/19 1,665 1,730 1,604 1,715 277,800
2012/10/18 1,480 1,715 1,472 1,640 426,300
2012/10/17 1,440 1,475 1,393 1,430 195,900
2012/10/16 1,319 1,496 1,305 1,400 224,100
2012/10/15 1,346 1,346 1,295 1,320 45,700
2012/10/12 1,325 1,345 1,282 1,296 66,300
2012/10/11 1,255 1,355 1,253 1,340 104,800
2012/10/10 1,302 1,330 1,251 1,255 97,000
2012/10/09 1,380 1,400 1,340 1,340 89,200
2012/10/05 1,308 1,355 1,281 1,321 78,800
2012/10/04 1,275 1,331 1,240 1,312 93,900
2012/10/03 1,319 1,360 1,300 1,305 141,700
2012/10/02 1,270 1,320 1,250 1,280 87,900
2012/10/01 1,294 1,330 1,195 1,270 221,300
2012/09/28 1,210 1,298 1,150 1,298 222,200
2012/09/27 1,080 1,200 1,080 1,180 165,100
2012/09/26 1,024 1,101 1,020 1,071 114,800
2012/09/25 1,011 1,023 1,007 1,011 30,800
2012/09/24 1,005 1,017 1,000 1,006 35,400
2012/09/21 1,026 1,050 999 1,002 108,400
2012/09/20 1,060 1,110 1,021 1,021 205,000
2012/09/19 1,047 1,053 1,036 1,050 67,000
2012/09/18 1,025 1,045 1,010 1,044 100,900
2012/09/14 994 1,010 987 999 65,500
2012/09/13 977 1,007 970 999 120,400
2012/09/12 949 975 940 966 62,100
2012/09/11 936 965 936 949 102,200
2012/09/10 931 968 928 939 54,500
2012/09/07 914 1,000 914 931 124,700
2012/09/06 905 918 899 900 30,300
2012/09/05 905 915 901 901 8,500
2012/09/04 912 921 899 905 38,500
2012/09/03 900 928 900 908 27,100
2012/08/31 895 918 889 897 52,700
2012/08/30 904 930 880 907 53,800
2012/08/29 915 934 902 913 24,300
2012/08/28 921 950 893 913 76,100
2012/08/27 922 930 894 912 45,300
2012/08/24 937 942 904 909 71,500
2012/08/23 950 959 935 939 42,000
2012/08/22 960 971 943 946 62,000
2012/08/21 981 989 960 973 57,300
2012/08/20 1,013 1,030 976 990 33,300
2012/08/17 1,035 1,050 998 1,000 33,200
2012/08/16 1,005 1,045 1,000 1,025 25,300
2012/08/15 989 1,065 989 1,007 47,800
2012/08/14 975 1,006 975 995 19,300
2012/08/13 980 1,001 980 985 20,800
2012/08/10 956 1,000 949 980 26,500
2012/08/09 965 986 950 971 13,400
2012/08/08 920 980 920 950 35,000
2012/08/07 946 946 901 925 52,100
2012/08/06 960 965 928 950 47,000
2012/08/03 988 1,002 962 990 20,300
2012/08/02 1,010 1,012 988 996 25,400
2012/08/01 1,018 1,018 991 1,015 22,300
2012/07/31 1,000 1,030 984 1,018 28,300
2012/07/30 992 1,015 981 1,000 27,600
2012/07/27 970 1,004 960 987 30,700
2012/07/26 958 999 950 961 22,800
2012/07/25 958 1,020 944 972 33,200
2012/07/24 933 990 930 973 14,100
2012/07/23 980 980 939 948 23,700
2012/07/20 970 1,024 970 987 48,500
2012/07/19 970 1,000 960 977 17,100
2012/07/18 970 970 900 959 41,300
2012/07/17 1,000 1,000 978 978 12,200
2012/07/13 983 1,000 981 991 19,900
2012/07/12 978 1,010 966 1,005 33,000
2012/07/11 998 1,040 970 997 66,400
2012/07/10 997 1,005 986 994 38,800
2012/07/09 985 1,010 981 999 26,700
2012/07/06 994 1,015 985 991 58,400
2012/07/05 1,026 1,074 990 995 159,100
2012/07/04 952 1,050 952 1,025 193,900
2012/07/03 924 967 920 963 88,900
2012/07/02 920 930 904 920 37,500
2012/06/29 900 927 895 915 60,900
2012/06/28 893 905 891 901 31,400
2012/06/27 908 908 893 904 24,700
2012/06/26 898 910 893 900 27,800
2012/06/25 928 928 900 902 26,800
2012/06/22 900 910 900 905 20,900
2012/06/21 904 912 895 904 43,600
2012/06/20 929 929 887 892 70,900
2012/06/19 943 965 915 931 37,500
2012/06/18 850 975 831 958 135,600
2012/06/15 1,021 1,021 998 1,010 16,000
2012/06/14 1,014 1,050 995 1,021 22,300
2012/06/13 1,025 1,040 1,000 1,013 16,400
2012/06/12 1,022 1,029 992 1,020 15,800
2012/06/11 1,080 1,090 1,050 1,070 6,900
2012/06/08 1,078 1,105 1,040 1,054 9,800
2012/06/07 1,045 1,084 1,025 1,081 22,200
2012/06/06 1,005 1,030 1,002 1,030 6,000
2012/06/05 1,011 1,035 987 1,000 15,100
2012/06/04 1,010 1,038 1,010 1,020 7,600
2012/06/01 1,060 1,075 1,020 1,050 4,800
2012/05/31 1,003 1,060 999 1,050 12,700
2012/05/30 1,035 1,055 1,006 1,015 13,100
2012/05/29 1,080 1,080 1,010 1,049 8,900
2012/05/28 1,130 1,130 1,092 1,092 11,200
2012/05/25 1,200 1,200 1,131 1,160 11,400
2012/05/24 1,090 1,190 1,049 1,179 23,400
2012/05/23 1,125 1,150 1,088 1,100 12,200
2012/05/22 1,170 1,170 1,120 1,130 15,100
2012/05/21 1,100 1,237 1,068 1,170 38,700
2012/05/18 1,176 1,190 1,101 1,121 26,000
2012/05/17 1,050 1,269 1,050 1,236 39,600
2012/05/16 1,001 1,049 935 1,035 45,500
2012/05/15 1,000 1,077 1,000 1,031 54,200
2012/05/14 1,290 1,320 1,265 1,300 24,400
2012/05/11 1,333 1,333 1,295 1,295 11,400
2012/05/10 1,313 1,344 1,312 1,336 13,500
2012/05/09 1,380 1,380 1,316 1,336 26,600
2012/05/08 1,310 1,384 1,291 1,369 28,600
2012/05/07 1,325 1,325 1,282 1,313 14,700
2012/05/02 1,292 1,327 1,289 1,321 11,900
2012/05/01 1,250 1,295 1,250 1,290 14,700
2012/04/27 1,302 1,327 1,272 1,283 11,000
2012/04/26 1,280 1,340 1,280 1,290 26,800
2012/04/25 1,258 1,327 1,258 1,262 16,400
2012/04/24 1,275 1,275 1,245 1,245 4,600
2012/04/23 1,281 1,292 1,235 1,251 12,400
2012/04/20 1,299 1,308 1,280 1,292 7,800
2012/04/19 1,241 1,337 1,238 1,299 23,400
2012/04/18 1,210 1,250 1,200 1,247 11,100
2012/04/17 1,224 1,226 1,190 1,206 14,500
2012/04/16 1,241 1,264 1,212 1,224 25,600
2012/04/13 1,318 1,345 1,265 1,282 20,700
2012/04/12 1,350 1,350 1,289 1,320 26,500
2012/04/11 1,365 1,400 1,280 1,328 92,000
2012/04/10 1,369 1,369 1,280 1,348 55,700
2012/04/09 1,380 1,450 1,321 1,355 254,200
2012/04/06 1,314 1,314 1,314 1,314 16,800
2012/04/05 1,045 1,045 1,000 1,014 5,700
2012/04/04 1,040 1,078 995 1,048 9,100
2012/04/03 1,040 1,052 1,036 1,037 6,300
2012/04/02 1,091 1,120 1,036 1,036 11,500
2012/03/30 1,074 1,085 1,048 1,084 9,100
2012/03/29 1,025 1,080 1,025 1,059 7,900
2012/03/28 980 1,025 980 1,025 5,600
2012/03/28 1 -> 2.00 分割
2012/03/27 2,050 2,090 2,015 2,090 3,000
2012/03/26 2,100 2,100 2,050 2,068 3,900
2012/03/23 2,030 2,040 2,005 2,013 4,100
2012/03/22 2,012 2,039 2,012 2,030 2,600
2012/03/21 2,031 2,031 2,002 2,012 4,400
2012/03/19 2,044 2,044 2,006 2,015 3,000
2012/03/16 2,072 2,072 2,000 2,060 4,100
2012/03/15 2,012 2,120 2,012 2,022 4,600
2012/03/14 2,155 2,155 2,000 2,000 7,800
2012/03/13 1,922 2,200 1,920 2,105 22,800
2012/03/12 2,001 2,001 1,905 1,922 5,700
2012/03/09 2,100 2,100 1,990 2,000 8,100
2012/03/08 1,910 2,194 1,910 2,050 27,600
2012/03/07 1,880 1,930 1,861 1,900 4,900
2012/03/06 1,917 1,949 1,865 1,883 4,500
2012/03/05 1,890 2,000 1,882 1,925 7,700
2012/03/02 1,950 2,050 1,805 1,940 32,700
2012/03/01 2,235 2,240 2,140 2,140 13,100
2012/02/29 2,260 2,274 2,230 2,263 14,900
2012/02/28 2,300 2,310 2,283 2,310 3,300
2012/02/27 2,295 2,333 2,279 2,302 3,400
2012/02/24 2,318 2,323 2,290 2,295 6,700
2012/02/23 2,327 2,384 2,300 2,350 6,000
2012/02/22 2,251 2,438 2,251 2,310 11,800
2012/02/21 2,289 2,289 2,250 2,251 3,800
2012/02/20 2,302 2,303 2,260 2,260 4,900
2012/02/17 2,290 2,307 2,289 2,302 6,400
2012/02/16 2,291 2,319 2,291 2,292 3,100
2012/02/15 2,313 2,332 2,296 2,330 5,700
2012/02/14 2,350 2,403 2,320 2,328 3,400
2012/02/13 2,450 2,450 2,320 2,395 5,600
2012/02/10 2,450 2,450 2,360 2,428 3,700
2012/02/09 2,461 2,488 2,423 2,436 6,500
2012/02/08 2,480 2,598 2,480 2,485 10,200
2012/02/07 2,383 2,600 2,310 2,455 15,700
2012/02/06 2,450 2,469 2,351 2,383 9,200
2012/02/03 2,244 2,450 2,225 2,390 12,900
2012/02/02 2,232 2,250 2,225 2,227 1,700
2012/02/01 2,226 2,249 2,225 2,245 5,100
2012/01/31 2,266 2,297 2,225 2,250 6,600
2012/01/30 2,293 2,323 2,265 2,266 8,200
2012/01/27 2,300 2,310 2,276 2,300 5,000
2012/01/26 2,360 2,360 2,300 2,325 3,000
2012/01/25 2,357 2,370 2,331 2,360 3,300
2012/01/24 2,283 2,413 2,283 2,389 3,400
2012/01/23 2,280 2,333 2,280 2,296 2,300
2012/01/20 2,282 2,285 2,263 2,280 6,000
2012/01/19 2,300 2,350 2,300 2,313 4,000
2012/01/18 2,300 2,434 2,266 2,330 13,900
2012/01/17 2,351 2,422 2,326 2,330 16,000
2012/01/16 2,480 2,559 2,421 2,421 6,500
2012/01/13 2,554 2,560 2,480 2,530 11,800
2012/01/12 2,575 2,600 2,551 2,600 7,500
2012/01/11 2,668 2,675 2,600 2,625 12,400
2012/01/10 2,728 2,734 2,644 2,668 16,800
2012/01/06 2,730 2,740 2,665 2,730 26,500
2012/01/05 2,655 2,740 2,617 2,712 29,600
2012/01/04 2,729 2,760 2,602 2,635 78,400

このページの先頭へ