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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,065 | 3,255 | 3,065 | 3,225 | 201,200 |
| 2013/12/27 | 3,120 | 3,145 | 3,045 | 3,080 | 155,400 |
| 2013/12/26 | 3,095 | 3,190 | 3,075 | 3,130 | 289,500 |
| 2013/12/25 | 3,005 | 3,285 | 2,995 | 3,120 | 352,100 |
| 2013/12/24 | 3,130 | 3,150 | 2,990 | 3,000 | 218,000 |
| 2013/12/20 | 3,140 | 3,185 | 3,070 | 3,110 | 183,700 |
| 2013/12/19 | 3,150 | 3,275 | 3,145 | 3,155 | 157,000 |
| 2013/12/18 | 3,150 | 3,200 | 3,090 | 3,150 | 126,600 |
| 2013/12/17 | 3,300 | 3,315 | 3,170 | 3,170 | 198,000 |
| 2013/12/16 | 3,315 | 3,335 | 3,115 | 3,160 | 221,400 |
| 2013/12/13 | 3,390 | 3,455 | 3,335 | 3,350 | 135,000 |
| 2013/12/12 | 3,465 | 3,475 | 3,380 | 3,445 | 103,900 |
| 2013/12/11 | 3,475 | 3,585 | 3,440 | 3,500 | 171,800 |
| 2013/12/10 | 3,535 | 3,665 | 3,475 | 3,545 | 206,900 |
| 2013/12/09 | 3,615 | 3,620 | 3,450 | 3,510 | 132,700 |
| 2013/12/06 | 3,665 | 3,775 | 3,550 | 3,585 | 250,300 |
| 2013/12/05 | 3,600 | 3,830 | 3,580 | 3,695 | 520,400 |
| 2013/12/04 | 3,590 | 3,615 | 3,450 | 3,565 | 250,300 |
| 2013/12/03 | 3,485 | 3,735 | 3,410 | 3,660 | 397,900 |
| 2013/12/02 | 3,255 | 3,530 | 3,180 | 3,425 | 296,700 |
| 2013/11/29 | 3,205 | 3,375 | 3,180 | 3,255 | 216,500 |
| 2013/11/28 | 3,340 | 3,350 | 3,150 | 3,205 | 284,500 |
| 2013/11/27 | 3,515 | 3,535 | 3,230 | 3,275 | 302,000 |
| 2013/11/26 | 3,530 | 3,680 | 3,430 | 3,565 | 194,800 |
| 2013/11/25 | 3,680 | 3,745 | 3,490 | 3,490 | 235,400 |
| 2013/11/22 | 3,700 | 3,815 | 3,610 | 3,690 | 271,700 |
| 2013/11/21 | 3,825 | 3,930 | 3,665 | 3,675 | 511,200 |
| 2013/11/20 | 3,300 | 3,965 | 3,275 | 3,965 | 936,900 |
| 2013/11/19 | 3,310 | 3,315 | 3,220 | 3,265 | 89,100 |
| 2013/11/18 | 3,250 | 3,350 | 3,185 | 3,290 | 129,100 |
| 2013/11/15 | 3,200 | 3,270 | 3,180 | 3,235 | 117,200 |
| 2013/11/14 | 3,155 | 3,300 | 3,155 | 3,210 | 167,200 |
| 2013/11/13 | 3,260 | 3,345 | 3,125 | 3,140 | 166,600 |
| 2013/11/12 | 3,015 | 3,350 | 3,015 | 3,330 | 182,700 |
| 2013/11/11 | 3,320 | 3,350 | 3,055 | 3,085 | 151,700 |
| 2013/11/08 | 3,365 | 3,450 | 3,210 | 3,270 | 170,700 |
| 2013/11/07 | 3,400 | 3,660 | 3,345 | 3,500 | 138,400 |
| 2013/11/06 | 3,500 | 3,620 | 3,410 | 3,420 | 109,600 |
| 2013/11/05 | 3,270 | 3,560 | 3,170 | 3,560 | 173,500 |
| 2013/11/01 | 3,255 | 3,375 | 3,040 | 3,270 | 177,700 |
| 2013/10/31 | 3,405 | 3,525 | 3,280 | 3,315 | 90,400 |
| 2013/10/30 | 3,610 | 3,640 | 3,435 | 3,440 | 117,600 |
| 2013/10/29 | 3,570 | 3,685 | 3,550 | 3,640 | 67,700 |
| 2013/10/28 | 3,700 | 3,700 | 3,550 | 3,620 | 60,000 |
| 2013/10/25 | 3,700 | 3,740 | 3,590 | 3,630 | 101,800 |
| 2013/10/24 | 3,555 | 3,720 | 3,550 | 3,720 | 118,800 |
| 2013/10/23 | 3,720 | 3,745 | 3,550 | 3,645 | 161,800 |
| 2013/10/22 | 3,830 | 3,830 | 3,690 | 3,725 | 101,300 |
| 2013/10/21 | 3,890 | 3,890 | 3,775 | 3,800 | 102,400 |
| 2013/10/18 | 3,835 | 3,900 | 3,780 | 3,820 | 104,400 |
| 2013/10/17 | 3,930 | 3,930 | 3,800 | 3,805 | 77,500 |
| 2013/10/16 | 3,825 | 3,900 | 3,750 | 3,790 | 150,400 |
| 2013/10/15 | 4,095 | 4,160 | 3,880 | 3,920 | 277,100 |
| 2013/10/11 | 3,885 | 4,050 | 3,800 | 4,020 | 231,900 |
| 2013/10/10 | 3,865 | 3,960 | 3,725 | 3,745 | 140,100 |
| 2013/10/09 | 3,590 | 3,845 | 3,535 | 3,795 | 151,000 |
| 2013/10/08 | 3,350 | 3,680 | 3,250 | 3,660 | 272,700 |
| 2013/10/07 | 3,780 | 3,820 | 3,550 | 3,560 | 203,700 |
| 2013/10/04 | 3,800 | 3,870 | 3,715 | 3,815 | 180,600 |
| 2013/10/03 | 3,960 | 4,050 | 3,840 | 3,935 | 190,700 |
| 2013/10/02 | 3,970 | 4,220 | 3,810 | 3,975 | 309,100 |
| 2013/10/01 | 4,400 | 4,500 | 4,005 | 4,040 | 428,400 |
| 2013/09/30 | 4,085 | 4,400 | 4,010 | 4,215 | 465,800 |
| 2013/09/27 | 3,950 | 4,180 | 3,880 | 4,180 | 423,200 |
| 2013/09/26 | 3,540 | 3,940 | 3,530 | 3,885 | 247,000 |
| 2013/09/25 | 4,050 | 4,050 | 3,680 | 3,680 | 298,900 |
| 2013/09/24 | 4,080 | 4,175 | 3,935 | 4,000 | 238,300 |
| 2013/09/20 | 3,940 | 4,190 | 3,835 | 4,010 | 638,300 |
| 2013/09/19 | 4,155 | 4,490 | 3,860 | 4,080 | 708,800 |
| 2013/09/18 | 3,700 | 4,165 | 3,665 | 4,025 | 1,021,500 |
| 2013/09/17 | 3,610 | 3,850 | 3,425 | 3,515 | 491,600 |
| 2013/09/13 | 3,130 | 4,040 | 3,060 | 3,400 | 2,459,100 |
| 2013/09/12 | 2,939 | 3,340 | 2,730 | 3,340 | 688,200 |
| 2013/09/11 | 2,340 | 2,839 | 2,313 | 2,839 | 599,300 |
| 2013/09/10 | 2,440 | 2,540 | 2,328 | 2,339 | 174,200 |
| 2013/09/09 | 2,413 | 2,454 | 2,333 | 2,423 | 117,700 |
| 2013/09/06 | 2,571 | 2,601 | 2,401 | 2,401 | 221,700 |
| 2013/09/05 | 2,750 | 2,751 | 2,552 | 2,581 | 182,200 |
| 2013/09/04 | 2,401 | 2,700 | 2,388 | 2,652 | 286,800 |
| 2013/09/03 | 2,286 | 2,526 | 2,280 | 2,437 | 305,000 |
| 2013/09/02 | 2,379 | 2,379 | 2,228 | 2,252 | 171,900 |
| 2013/08/30 | 2,250 | 2,445 | 2,216 | 2,380 | 277,400 |
| 2013/08/29 | 2,397 | 2,466 | 2,211 | 2,235 | 252,500 |
| 2013/08/28 | 2,466 | 2,517 | 2,320 | 2,349 | 278,400 |
| 2013/08/27 | 2,501 | 2,800 | 2,451 | 2,616 | 267,800 |
| 2013/08/26 | 2,600 | 2,643 | 2,507 | 2,530 | 95,800 |
| 2013/08/23 | 2,691 | 2,691 | 2,496 | 2,579 | 142,100 |
| 2013/08/22 | 2,630 | 2,724 | 2,520 | 2,541 | 169,100 |
| 2013/08/21 | 2,815 | 2,900 | 2,623 | 2,633 | 212,400 |
| 2013/08/20 | 2,985 | 3,000 | 2,814 | 2,835 | 219,300 |
| 2013/08/19 | 2,840 | 3,035 | 2,825 | 3,015 | 228,100 |
| 2013/08/16 | 2,659 | 2,875 | 2,650 | 2,769 | 206,800 |
| 2013/08/15 | 2,601 | 2,920 | 2,601 | 2,759 | 247,300 |
| 2013/08/14 | 2,679 | 2,870 | 2,497 | 2,725 | 323,300 |
| 2013/08/13 | 2,406 | 2,786 | 2,312 | 2,760 | 407,500 |
| 2013/08/12 | 2,805 | 2,808 | 2,395 | 2,406 | 489,300 |
| 2013/08/09 | 3,050 | 3,160 | 2,840 | 2,885 | 239,500 |
| 2013/08/08 | 2,980 | 3,170 | 2,900 | 3,000 | 230,400 |
| 2013/08/07 | 3,200 | 3,330 | 3,095 | 3,110 | 216,100 |
| 2013/08/06 | 3,495 | 3,550 | 3,265 | 3,330 | 279,200 |
| 2013/08/05 | 3,480 | 3,775 | 3,425 | 3,655 | 226,600 |
| 2013/08/02 | 3,300 | 3,430 | 3,210 | 3,395 | 163,700 |
| 2013/08/01 | 3,240 | 3,275 | 2,790 | 3,160 | 374,600 |
| 2013/07/31 | 3,600 | 3,650 | 3,360 | 3,380 | 215,600 |
| 2013/07/30 | 3,410 | 3,735 | 3,405 | 3,660 | 196,600 |
| 2013/07/29 | 4,100 | 4,100 | 3,430 | 3,550 | 323,200 |
| 2013/07/26 | 4,245 | 4,255 | 3,980 | 4,000 | 191,400 |
| 2013/07/25 | 4,140 | 4,360 | 4,060 | 4,220 | 315,400 |
| 2013/07/24 | 3,900 | 4,265 | 3,855 | 4,200 | 307,900 |
| 2013/07/23 | 3,900 | 4,030 | 3,860 | 3,900 | 144,500 |
| 2013/07/22 | 4,010 | 4,100 | 3,930 | 3,935 | 139,700 |
| 2013/07/19 | 3,930 | 4,150 | 3,910 | 3,995 | 170,900 |
| 2013/07/18 | 3,895 | 4,200 | 3,825 | 4,000 | 241,700 |
| 2013/07/17 | 4,150 | 4,320 | 3,930 | 3,960 | 268,400 |
| 2013/07/16 | 3,940 | 4,220 | 3,840 | 4,080 | 274,100 |
| 2013/07/12 | 4,020 | 4,090 | 3,840 | 3,930 | 135,200 |
| 2013/07/11 | 3,800 | 4,165 | 3,800 | 3,925 | 198,100 |
| 2013/07/10 | 4,075 | 4,100 | 3,720 | 3,865 | 315,700 |
| 2013/07/09 | 4,385 | 4,600 | 4,000 | 4,215 | 269,100 |
| 2013/07/08 | 4,455 | 4,705 | 4,320 | 4,340 | 321,700 |
| 2013/07/05 | 4,460 | 4,560 | 4,305 | 4,390 | 214,100 |
| 2013/07/04 | 4,520 | 4,660 | 4,305 | 4,390 | 313,000 |
| 2013/07/03 | 4,500 | 4,840 | 4,280 | 4,660 | 483,700 |
| 2013/07/02 | 4,460 | 4,780 | 4,175 | 4,355 | 628,700 |
| 2013/07/01 | 3,795 | 4,530 | 3,780 | 4,530 | 634,500 |
| 2013/06/28 | 3,520 | 3,950 | 3,305 | 3,830 | 513,000 |
| 2013/06/27 | 3,880 | 3,950 | 3,080 | 3,380 | 1,236,800 |
| 2013/06/26 | 4,690 | 4,695 | 3,780 | 3,780 | 626,700 |
| 2013/06/26 | 1 -> 2.00 分割 | ||||
| 2013/06/25 | 9,240 | 9,410 | 8,660 | 8,960 | 297,900 |
| 2013/06/24 | 10,310 | 10,600 | 9,810 | 9,840 | 131,700 |
| 2013/06/21 | 10,780 | 11,090 | 9,930 | 10,350 | 276,200 |
| 2013/06/20 | 9,970 | 11,500 | 9,830 | 11,080 | 214,500 |
| 2013/06/19 | 11,650 | 11,650 | 10,030 | 10,270 | 256,000 |
| 2013/06/18 | 11,500 | 12,170 | 11,010 | 11,220 | 309,900 |
| 2013/06/17 | 12,780 | 13,590 | 11,800 | 12,100 | 376,700 |
| 2013/06/14 | 15,620 | 15,810 | 11,940 | 12,050 | 619,300 |
| 2013/06/13 | 15,100 | 17,000 | 14,580 | 15,290 | 1,044,200 |
| 2013/06/12 | 14,240 | 14,240 | 14,240 | 14,240 | 28,000 |
| 2013/06/11 | 9,900 | 11,240 | 9,700 | 11,240 | 207,900 |
| 2013/06/10 | 9,190 | 9,740 | 8,410 | 9,740 | 274,500 |
| 2013/06/07 | 8,850 | 9,380 | 8,240 | 8,240 | 308,300 |
| 2013/06/06 | 12,000 | 12,330 | 9,700 | 9,740 | 360,800 |
| 2013/06/05 | 13,250 | 13,440 | 12,300 | 12,700 | 156,900 |
| 2013/06/04 | 13,290 | 13,580 | 12,400 | 13,010 | 169,400 |
| 2013/06/03 | 12,290 | 13,600 | 11,860 | 12,700 | 257,900 |
| 2013/05/31 | 12,710 | 12,850 | 12,140 | 12,280 | 142,500 |
| 2013/05/30 | 12,350 | 13,130 | 11,660 | 12,210 | 217,100 |
| 2013/05/29 | 12,430 | 13,900 | 12,310 | 13,230 | 412,800 |
| 2013/05/28 | 10,910 | 12,190 | 10,900 | 12,130 | 179,900 |
| 2013/05/27 | 10,620 | 11,730 | 10,050 | 11,210 | 178,600 |
| 2013/05/24 | 10,910 | 11,700 | 9,550 | 10,830 | 243,200 |
| 2013/05/23 | 11,300 | 12,600 | 10,150 | 10,250 | 222,000 |
| 2013/05/22 | 11,760 | 12,620 | 11,200 | 11,500 | 117,900 |
| 2013/05/21 | 13,560 | 13,750 | 12,000 | 12,470 | 167,900 |
| 2013/05/20 | 13,020 | 14,190 | 12,620 | 13,290 | 238,200 |
| 2013/05/17 | 12,900 | 13,490 | 11,900 | 12,860 | 217,800 |
| 2013/05/16 | 13,280 | 13,920 | 10,130 | 13,280 | 501,900 |
| 2013/05/15 | 15,900 | 16,100 | 13,020 | 13,130 | 456,800 |
| 2013/05/14 | 14,610 | 16,950 | 14,600 | 16,600 | 271,900 |
| 2013/05/13 | 15,130 | 15,550 | 14,960 | 15,010 | 129,400 |
| 2013/05/10 | 15,800 | 16,400 | 14,500 | 15,530 | 193,300 |
| 2013/05/09 | 17,250 | 17,920 | 15,310 | 15,310 | 249,100 |
| 2013/05/08 | 17,900 | 19,050 | 16,000 | 17,040 | 503,700 |
| 2013/05/07 | 17,300 | 18,250 | 17,000 | 17,830 | 390,000 |
| 2013/05/02 | 16,720 | 16,910 | 15,040 | 16,500 | 498,100 |
| 2013/05/01 | 20,400 | 21,190 | 16,500 | 16,510 | 989,500 |
| 2013/04/30 | 16,950 | 19,500 | 16,330 | 19,500 | 546,300 |
| 2013/04/26 | 15,370 | 16,530 | 15,210 | 15,500 | 484,000 |
| 2013/04/25 | 16,270 | 16,570 | 14,090 | 16,570 | 782,500 |
| 2013/04/24 | 11,630 | 13,850 | 11,450 | 13,570 | 645,100 |
| 2013/04/23 | 11,190 | 11,700 | 10,900 | 11,430 | 200,700 |
| 2013/04/22 | 11,490 | 11,760 | 10,600 | 11,460 | 331,700 |
| 2013/04/19 | 9,500 | 10,340 | 9,380 | 10,290 | 191,100 |
| 2013/04/18 | 9,600 | 9,680 | 9,280 | 9,390 | 161,400 |
| 2013/04/17 | 9,120 | 9,490 | 9,050 | 9,240 | 121,700 |
| 2013/04/16 | 8,960 | 9,260 | 8,830 | 9,020 | 82,500 |
| 2013/04/15 | 9,300 | 9,390 | 8,950 | 9,110 | 96,300 |
| 2013/04/12 | 9,610 | 9,750 | 9,100 | 9,170 | 162,500 |
| 2013/04/11 | 10,000 | 10,480 | 9,500 | 9,700 | 358,900 |
| 2013/04/10 | 9,150 | 9,540 | 9,060 | 9,130 | 188,600 |
| 2013/04/09 | 8,200 | 9,600 | 8,050 | 9,300 | 331,300 |
| 2013/04/08 | 8,060 | 8,250 | 8,030 | 8,100 | 69,300 |
| 2013/04/05 | 8,300 | 8,420 | 8,020 | 8,180 | 126,600 |
| 2013/04/04 | 8,130 | 8,830 | 8,130 | 8,400 | 117,900 |
| 2013/04/03 | 8,580 | 8,880 | 8,240 | 8,280 | 117,200 |
| 2013/04/02 | 7,890 | 8,990 | 7,110 | 8,730 | 241,200 |
| 2013/04/01 | 9,370 | 9,400 | 8,200 | 8,220 | 199,200 |
| 2013/03/29 | 9,500 | 9,740 | 9,410 | 9,490 | 98,800 |
| 2013/03/28 | 9,760 | 9,870 | 9,370 | 9,490 | 117,100 |
| 2013/03/27 | 9,980 | 10,060 | 9,880 | 9,900 | 80,600 |
| 2013/03/26 | 9,860 | 10,170 | 9,730 | 9,830 | 143,100 |
| 2013/03/25 | 9,540 | 9,790 | 9,010 | 9,660 | 382,400 |
| 2013/03/22 | 10,410 | 11,000 | 10,300 | 10,740 | 102,100 |
| 2013/03/21 | 10,800 | 11,180 | 10,340 | 10,830 | 196,900 |
| 2013/03/19 | 12,070 | 12,080 | 11,060 | 11,420 | 135,100 |
| 2013/03/18 | 12,360 | 12,590 | 11,910 | 11,930 | 147,500 |
| 2013/03/15 | 12,350 | 12,830 | 11,350 | 11,860 | 427,000 |
| 2013/03/14 | 9,860 | 11,060 | 9,860 | 11,060 | 204,100 |
| 2013/03/13 | 9,160 | 9,960 | 9,160 | 9,560 | 135,700 |
| 2013/03/12 | 9,400 | 10,280 | 8,270 | 9,300 | 337,500 |
| 2013/03/11 | 10,210 | 11,150 | 9,560 | 9,640 | 217,800 |
| 2013/03/08 | 12,010 | 12,130 | 10,800 | 11,110 | 192,200 |
| 2013/03/07 | 11,570 | 12,190 | 11,510 | 11,850 | 211,800 |
| 2013/03/06 | 10,850 | 11,890 | 10,790 | 11,400 | 232,800 |
| 2013/03/05 | 11,320 | 12,300 | 10,700 | 11,090 | 356,000 |
| 2013/03/04 | 12,700 | 12,750 | 11,780 | 11,880 | 299,100 |
| 2013/03/01 | 11,690 | 12,750 | 11,690 | 12,400 | 456,700 |
| 2013/02/28 | 13,300 | 13,330 | 10,730 | 11,540 | 790,700 |
| 2013/02/27 | 9,800 | 10,400 | 9,560 | 10,400 | 652,900 |
| 2013/02/26 | 7,750 | 9,160 | 7,720 | 8,900 | 931,200 |
| 2013/02/25 | 6,960 | 7,660 | 6,760 | 7,660 | 585,500 |
| 2013/02/22 | 6,530 | 7,200 | 6,370 | 6,660 | 650,500 |
| 2013/02/21 | 7,800 | 7,890 | 6,830 | 6,830 | 761,700 |
| 2013/02/20 | 6,460 | 8,640 | 5,910 | 8,050 | 2,828,400 |
| 2013/02/19 | 7,310 | 7,310 | 7,310 | 7,310 | 11,800 |
| 2013/02/18 | 8,810 | 8,810 | 8,810 | 8,810 | 18,400 |
| 2013/02/15 | 13,000 | 13,260 | 10,310 | 11,810 | 201,200 |
| 2013/02/14 | 12,200 | 13,500 | 11,810 | 12,750 | 121,800 |
| 2013/02/13 | 11,000 | 12,700 | 10,620 | 11,920 | 304,300 |
| 2013/02/12 | 13,820 | 14,190 | 11,720 | 11,720 | 213,300 |
| 2013/02/08 | 15,650 | 16,290 | 14,390 | 14,720 | 143,500 |
| 2013/02/07 | 14,390 | 15,490 | 14,100 | 15,350 | 203,800 |
| 2013/02/06 | 16,330 | 16,980 | 16,050 | 16,590 | 92,000 |
| 2013/02/05 | 15,100 | 16,900 | 15,100 | 16,620 | 141,700 |
| 2013/02/04 | 16,510 | 17,340 | 15,020 | 15,300 | 159,600 |
| 2013/02/01 | 14,660 | 16,190 | 14,530 | 16,190 | 202,000 |
| 2013/01/31 | 14,420 | 14,700 | 12,830 | 14,090 | 234,700 |
| 2013/01/30 | 17,400 | 18,900 | 12,560 | 14,450 | 376,200 |
| 2013/01/29 | 20,200 | 21,280 | 16,500 | 17,400 | 154,700 |
| 2013/01/28 | 18,000 | 20,850 | 17,960 | 20,260 | 196,000 |
| 2013/01/25 | 17,120 | 18,290 | 16,550 | 17,100 | 106,100 |
| 2013/01/24 | 15,600 | 17,900 | 15,530 | 17,300 | 177,900 |
| 2013/01/23 | 15,390 | 17,300 | 14,610 | 16,100 | 204,100 |
| 2013/01/22 | 15,600 | 15,900 | 13,360 | 15,420 | 299,200 |
| 2013/01/21 | 10,400 | 13,100 | 10,350 | 13,100 | 72,800 |
| 2013/01/18 | 10,200 | 10,260 | 9,810 | 10,100 | 77,800 |
| 2013/01/17 | 9,730 | 10,390 | 9,420 | 9,750 | 110,100 |
| 2013/01/16 | 9,810 | 10,100 | 9,710 | 9,720 | 82,400 |
| 2013/01/15 | 9,300 | 10,500 | 9,220 | 10,040 | 143,500 |
| 2013/01/11 | 9,750 | 10,150 | 9,320 | 9,450 | 94,200 |
| 2013/01/10 | 8,960 | 10,180 | 8,920 | 9,800 | 203,700 |
| 2013/01/09 | 9,610 | 9,760 | 8,840 | 9,320 | 170,500 |
| 2013/01/08 | 9,900 | 10,300 | 9,500 | 10,060 | 118,600 |
| 2013/01/07 | 10,400 | 11,100 | 9,020 | 10,200 | 390,600 |
| 2013/01/04 | 9,510 | 9,800 | 9,300 | 9,800 | 153,400 |