カルナバイオサイエンス(4572)の株価時系列情報
カルナバイオサイエンス(4572)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,103 | 1,130 | 1,101 | 1,128 | 88,000 |
| 2017/12/28 | 1,104 | 1,121 | 1,095 | 1,105 | 98,400 |
| 2017/12/27 | 1,070 | 1,118 | 1,063 | 1,115 | 125,500 |
| 2017/12/26 | 1,061 | 1,088 | 1,052 | 1,059 | 192,600 |
| 2017/12/25 | 1,100 | 1,103 | 1,053 | 1,063 | 223,300 |
| 2017/12/22 | 1,121 | 1,125 | 1,101 | 1,112 | 129,400 |
| 2017/12/21 | 1,139 | 1,152 | 1,125 | 1,127 | 98,700 |
| 2017/12/20 | 1,141 | 1,146 | 1,130 | 1,134 | 94,500 |
| 2017/12/19 | 1,136 | 1,149 | 1,136 | 1,145 | 91,900 |
| 2017/12/18 | 1,173 | 1,174 | 1,143 | 1,146 | 120,000 |
| 2017/12/15 | 1,182 | 1,197 | 1,171 | 1,178 | 66,500 |
| 2017/12/14 | 1,170 | 1,188 | 1,170 | 1,188 | 55,000 |
| 2017/12/13 | 1,196 | 1,202 | 1,173 | 1,179 | 84,500 |
| 2017/12/12 | 1,194 | 1,214 | 1,193 | 1,194 | 57,500 |
| 2017/12/11 | 1,183 | 1,202 | 1,172 | 1,199 | 45,700 |
| 2017/12/08 | 1,186 | 1,191 | 1,171 | 1,183 | 27,500 |
| 2017/12/07 | 1,179 | 1,193 | 1,171 | 1,186 | 63,400 |
| 2017/12/06 | 1,191 | 1,194 | 1,167 | 1,179 | 65,900 |
| 2017/12/05 | 1,187 | 1,207 | 1,179 | 1,197 | 36,100 |
| 2017/12/04 | 1,204 | 1,209 | 1,185 | 1,194 | 55,900 |
| 2017/12/01 | 1,203 | 1,204 | 1,193 | 1,198 | 46,700 |
| 2017/11/30 | 1,201 | 1,210 | 1,192 | 1,210 | 43,100 |
| 2017/11/29 | 1,196 | 1,215 | 1,196 | 1,207 | 33,600 |
| 2017/11/28 | 1,220 | 1,223 | 1,191 | 1,210 | 52,800 |
| 2017/11/27 | 1,238 | 1,238 | 1,216 | 1,216 | 34,000 |
| 2017/11/24 | 1,239 | 1,246 | 1,228 | 1,233 | 34,800 |
| 2017/11/22 | 1,268 | 1,269 | 1,223 | 1,244 | 87,600 |
| 2017/11/21 | 1,230 | 1,251 | 1,223 | 1,241 | 72,200 |
| 2017/11/20 | 1,173 | 1,250 | 1,173 | 1,247 | 99,300 |
| 2017/11/17 | 1,164 | 1,195 | 1,158 | 1,184 | 84,100 |
| 2017/11/16 | 1,142 | 1,159 | 1,140 | 1,146 | 36,200 |
| 2017/11/15 | 1,151 | 1,163 | 1,131 | 1,144 | 72,200 |
| 2017/11/14 | 1,152 | 1,164 | 1,139 | 1,155 | 60,400 |
| 2017/11/13 | 1,149 | 1,167 | 1,130 | 1,152 | 162,000 |
| 2017/11/10 | 1,202 | 1,233 | 1,201 | 1,225 | 70,600 |
| 2017/11/09 | 1,240 | 1,243 | 1,211 | 1,218 | 105,000 |
| 2017/11/08 | 1,251 | 1,271 | 1,242 | 1,258 | 39,200 |
| 2017/11/07 | 1,275 | 1,277 | 1,250 | 1,250 | 94,400 |
| 2017/11/06 | 1,310 | 1,312 | 1,285 | 1,290 | 77,300 |
| 2017/11/02 | 1,360 | 1,360 | 1,303 | 1,319 | 74,300 |
| 2017/11/01 | 1,325 | 1,368 | 1,315 | 1,358 | 112,800 |
| 2017/10/31 | 1,307 | 1,324 | 1,294 | 1,315 | 49,900 |
| 2017/10/30 | 1,319 | 1,320 | 1,295 | 1,310 | 98,100 |
| 2017/10/27 | 1,274 | 1,315 | 1,268 | 1,313 | 116,600 |
| 2017/10/26 | 1,251 | 1,272 | 1,246 | 1,268 | 38,800 |
| 2017/10/25 | 1,265 | 1,275 | 1,248 | 1,248 | 54,400 |
| 2017/10/24 | 1,276 | 1,285 | 1,251 | 1,256 | 57,800 |
| 2017/10/23 | 1,264 | 1,274 | 1,241 | 1,272 | 74,300 |
| 2017/10/20 | 1,280 | 1,280 | 1,255 | 1,264 | 45,100 |
| 2017/10/19 | 1,244 | 1,288 | 1,244 | 1,288 | 65,300 |
| 2017/10/18 | 1,271 | 1,299 | 1,240 | 1,243 | 77,300 |
| 2017/10/17 | 1,235 | 1,345 | 1,228 | 1,291 | 275,300 |
| 2017/10/16 | 1,228 | 1,250 | 1,218 | 1,222 | 61,700 |
| 2017/10/13 | 1,218 | 1,229 | 1,206 | 1,228 | 62,800 |
| 2017/10/12 | 1,208 | 1,227 | 1,204 | 1,214 | 58,400 |
| 2017/10/11 | 1,224 | 1,224 | 1,209 | 1,214 | 77,300 |
| 2017/10/10 | 1,227 | 1,233 | 1,213 | 1,225 | 70,700 |
| 2017/10/06 | 1,262 | 1,266 | 1,220 | 1,227 | 115,400 |
| 2017/10/05 | 1,293 | 1,301 | 1,267 | 1,267 | 63,400 |
| 2017/10/04 | 1,320 | 1,338 | 1,285 | 1,293 | 79,000 |
| 2017/10/03 | 1,369 | 1,370 | 1,305 | 1,324 | 191,900 |
| 2017/10/02 | 1,248 | 1,441 | 1,247 | 1,405 | 531,900 |
| 2017/09/29 | 1,250 | 1,253 | 1,226 | 1,248 | 54,500 |
| 2017/09/28 | 1,232 | 1,260 | 1,229 | 1,246 | 73,100 |
| 2017/09/27 | 1,195 | 1,228 | 1,185 | 1,221 | 60,400 |
| 2017/09/26 | 1,204 | 1,204 | 1,190 | 1,195 | 51,400 |
| 2017/09/25 | 1,223 | 1,234 | 1,205 | 1,210 | 65,100 |
| 2017/09/22 | 1,248 | 1,253 | 1,220 | 1,223 | 67,700 |
| 2017/09/21 | 1,234 | 1,262 | 1,226 | 1,259 | 81,500 |
| 2017/09/20 | 1,237 | 1,239 | 1,225 | 1,227 | 46,200 |
| 2017/09/19 | 1,220 | 1,241 | 1,210 | 1,232 | 112,600 |
| 2017/09/15 | 1,197 | 1,218 | 1,195 | 1,210 | 62,600 |
| 2017/09/14 | 1,232 | 1,237 | 1,200 | 1,203 | 79,600 |
| 2017/09/13 | 1,226 | 1,230 | 1,202 | 1,223 | 90,400 |
| 2017/09/12 | 1,215 | 1,250 | 1,204 | 1,241 | 96,600 |
| 2017/09/11 | 1,221 | 1,237 | 1,191 | 1,207 | 175,900 |
| 2017/09/08 | 1,230 | 1,246 | 1,215 | 1,216 | 59,400 |
| 2017/09/07 | 1,254 | 1,274 | 1,211 | 1,245 | 102,400 |
| 2017/09/06 | 1,179 | 1,284 | 1,177 | 1,257 | 157,400 |
| 2017/09/05 | 1,347 | 1,347 | 1,243 | 1,253 | 228,200 |
| 2017/09/04 | 1,364 | 1,365 | 1,327 | 1,338 | 175,400 |
| 2017/09/01 | 1,391 | 1,403 | 1,380 | 1,381 | 90,500 |
| 2017/08/31 | 1,388 | 1,404 | 1,376 | 1,387 | 72,600 |
| 2017/08/30 | 1,406 | 1,414 | 1,378 | 1,381 | 78,900 |
| 2017/08/29 | 1,402 | 1,411 | 1,394 | 1,403 | 40,900 |
| 2017/08/28 | 1,414 | 1,427 | 1,405 | 1,412 | 43,200 |
| 2017/08/25 | 1,403 | 1,414 | 1,403 | 1,408 | 27,400 |
| 2017/08/24 | 1,418 | 1,434 | 1,410 | 1,411 | 48,100 |
| 2017/08/23 | 1,395 | 1,422 | 1,395 | 1,403 | 29,400 |
| 2017/08/22 | 1,390 | 1,415 | 1,390 | 1,408 | 34,800 |
| 2017/08/21 | 1,448 | 1,449 | 1,404 | 1,404 | 59,000 |
| 2017/08/18 | 1,466 | 1,478 | 1,441 | 1,450 | 84,800 |
| 2017/08/17 | 1,430 | 1,499 | 1,430 | 1,499 | 92,400 |
| 2017/08/16 | 1,402 | 1,428 | 1,397 | 1,423 | 59,700 |
| 2017/08/15 | 1,389 | 1,424 | 1,389 | 1,402 | 82,700 |
| 2017/08/14 | 1,378 | 1,395 | 1,354 | 1,387 | 91,100 |
| 2017/08/10 | 1,441 | 1,452 | 1,408 | 1,412 | 118,800 |
| 2017/08/09 | 1,511 | 1,516 | 1,435 | 1,441 | 146,500 |
| 2017/08/08 | 1,511 | 1,517 | 1,489 | 1,508 | 71,400 |
| 2017/08/07 | 1,534 | 1,537 | 1,511 | 1,537 | 52,300 |
| 2017/08/04 | 1,506 | 1,521 | 1,500 | 1,505 | 46,300 |
| 2017/08/03 | 1,541 | 1,541 | 1,502 | 1,522 | 51,900 |
| 2017/08/02 | 1,525 | 1,542 | 1,521 | 1,531 | 43,400 |
| 2017/08/01 | 1,553 | 1,555 | 1,521 | 1,525 | 76,700 |
| 2017/07/31 | 1,591 | 1,606 | 1,534 | 1,559 | 134,400 |
| 2017/07/28 | 1,642 | 1,642 | 1,600 | 1,607 | 117,800 |
| 2017/07/27 | 1,650 | 1,658 | 1,638 | 1,642 | 30,900 |
| 2017/07/26 | 1,650 | 1,660 | 1,637 | 1,651 | 46,200 |
| 2017/07/25 | 1,649 | 1,661 | 1,642 | 1,651 | 37,600 |
| 2017/07/24 | 1,653 | 1,664 | 1,645 | 1,649 | 55,200 |
| 2017/07/21 | 1,670 | 1,681 | 1,654 | 1,659 | 47,300 |
| 2017/07/20 | 1,681 | 1,685 | 1,673 | 1,675 | 29,600 |
| 2017/07/19 | 1,660 | 1,679 | 1,652 | 1,675 | 33,200 |
| 2017/07/18 | 1,660 | 1,669 | 1,650 | 1,662 | 60,400 |
| 2017/07/14 | 1,666 | 1,679 | 1,659 | 1,670 | 41,600 |
| 2017/07/13 | 1,685 | 1,685 | 1,656 | 1,672 | 45,100 |
| 2017/07/12 | 1,673 | 1,695 | 1,663 | 1,670 | 62,300 |
| 2017/07/11 | 1,682 | 1,702 | 1,669 | 1,679 | 86,400 |
| 2017/07/10 | 1,681 | 1,703 | 1,675 | 1,693 | 46,900 |
| 2017/07/07 | 1,665 | 1,682 | 1,661 | 1,675 | 48,100 |
| 2017/07/06 | 1,672 | 1,691 | 1,662 | 1,669 | 58,400 |
| 2017/07/05 | 1,685 | 1,703 | 1,666 | 1,677 | 65,400 |
| 2017/07/04 | 1,758 | 1,760 | 1,666 | 1,679 | 143,100 |
| 2017/07/03 | 1,738 | 1,789 | 1,737 | 1,764 | 136,200 |
| 2017/06/30 | 1,668 | 1,749 | 1,665 | 1,740 | 137,900 |
| 2017/06/29 | 1,655 | 1,690 | 1,653 | 1,688 | 70,500 |
| 2017/06/28 | 1,683 | 1,683 | 1,652 | 1,657 | 68,300 |
| 2017/06/27 | 1,655 | 1,696 | 1,642 | 1,686 | 91,200 |
| 2017/06/26 | 1,691 | 1,693 | 1,630 | 1,659 | 220,300 |
| 2017/06/23 | 1,697 | 1,702 | 1,646 | 1,665 | 295,400 |
| 2017/06/22 | 1,702 | 1,735 | 1,700 | 1,730 | 102,200 |
| 2017/06/21 | 1,700 | 1,704 | 1,660 | 1,702 | 125,700 |
| 2017/06/20 | 1,720 | 1,720 | 1,699 | 1,700 | 115,000 |
| 2017/06/19 | 1,700 | 1,733 | 1,700 | 1,717 | 85,200 |
| 2017/06/16 | 1,715 | 1,723 | 1,691 | 1,710 | 82,600 |
| 2017/06/15 | 1,720 | 1,743 | 1,701 | 1,707 | 120,400 |
| 2017/06/14 | 1,730 | 1,773 | 1,691 | 1,733 | 198,400 |
| 2017/06/13 | 1,717 | 1,737 | 1,680 | 1,713 | 117,400 |
| 2017/06/12 | 1,713 | 1,766 | 1,702 | 1,714 | 144,000 |
| 2017/06/09 | 1,709 | 1,714 | 1,690 | 1,702 | 75,600 |
| 2017/06/08 | 1,685 | 1,694 | 1,675 | 1,681 | 35,500 |
| 2017/06/07 | 1,682 | 1,692 | 1,677 | 1,690 | 42,900 |
| 2017/06/06 | 1,721 | 1,728 | 1,676 | 1,682 | 107,600 |
| 2017/06/05 | 1,731 | 1,741 | 1,718 | 1,728 | 40,000 |
| 2017/06/02 | 1,730 | 1,748 | 1,720 | 1,739 | 28,100 |
| 2017/06/01 | 1,720 | 1,734 | 1,718 | 1,730 | 32,800 |
| 2017/05/31 | 1,756 | 1,761 | 1,721 | 1,733 | 77,700 |
| 2017/05/30 | 1,758 | 1,780 | 1,742 | 1,763 | 62,200 |
| 2017/05/29 | 1,795 | 1,799 | 1,758 | 1,758 | 58,600 |
| 2017/05/26 | 1,807 | 1,808 | 1,790 | 1,803 | 30,600 |
| 2017/05/25 | 1,804 | 1,805 | 1,791 | 1,803 | 35,400 |
| 2017/05/24 | 1,782 | 1,807 | 1,777 | 1,804 | 27,700 |
| 2017/05/23 | 1,810 | 1,810 | 1,787 | 1,787 | 22,100 |
| 2017/05/22 | 1,800 | 1,815 | 1,786 | 1,810 | 42,700 |
| 2017/05/19 | 1,778 | 1,797 | 1,756 | 1,790 | 39,400 |
| 2017/05/18 | 1,744 | 1,809 | 1,744 | 1,754 | 55,100 |
| 2017/05/17 | 1,758 | 1,815 | 1,742 | 1,784 | 37,500 |
| 2017/05/16 | 1,744 | 1,760 | 1,741 | 1,758 | 29,500 |
| 2017/05/15 | 1,790 | 1,800 | 1,734 | 1,743 | 108,000 |
| 2017/05/12 | 1,804 | 1,854 | 1,793 | 1,854 | 50,100 |
| 2017/05/11 | 1,837 | 1,846 | 1,785 | 1,796 | 54,300 |
| 2017/05/10 | 1,840 | 1,845 | 1,824 | 1,830 | 28,400 |
| 2017/05/09 | 1,860 | 1,862 | 1,811 | 1,824 | 74,600 |
| 2017/05/08 | 1,785 | 1,858 | 1,784 | 1,858 | 92,500 |
| 2017/05/02 | 1,730 | 1,770 | 1,720 | 1,769 | 56,800 |
| 2017/05/01 | 1,711 | 1,737 | 1,700 | 1,735 | 46,300 |
| 2017/04/28 | 1,730 | 1,745 | 1,710 | 1,711 | 37,300 |
| 2017/04/27 | 1,736 | 1,751 | 1,720 | 1,734 | 46,200 |
| 2017/04/26 | 1,737 | 1,748 | 1,711 | 1,735 | 46,700 |
| 2017/04/25 | 1,711 | 1,742 | 1,704 | 1,729 | 33,700 |
| 2017/04/24 | 1,795 | 1,795 | 1,704 | 1,710 | 81,800 |
| 2017/04/21 | 1,759 | 1,804 | 1,732 | 1,802 | 58,800 |
| 2017/04/20 | 1,754 | 1,759 | 1,719 | 1,737 | 32,800 |
| 2017/04/19 | 1,725 | 1,780 | 1,710 | 1,754 | 35,200 |
| 2017/04/18 | 1,700 | 1,742 | 1,683 | 1,738 | 53,200 |
| 2017/04/17 | 1,616 | 1,687 | 1,616 | 1,683 | 52,300 |
| 2017/04/14 | 1,682 | 1,710 | 1,655 | 1,656 | 93,100 |
| 2017/04/13 | 1,641 | 1,728 | 1,641 | 1,717 | 71,400 |
| 2017/04/12 | 1,791 | 1,792 | 1,689 | 1,689 | 154,900 |
| 2017/04/11 | 1,770 | 1,829 | 1,770 | 1,819 | 46,200 |
| 2017/04/10 | 1,810 | 1,825 | 1,770 | 1,776 | 55,900 |
| 2017/04/07 | 1,771 | 1,840 | 1,760 | 1,810 | 67,100 |
| 2017/04/06 | 1,800 | 1,827 | 1,768 | 1,777 | 78,500 |
| 2017/04/05 | 1,800 | 1,855 | 1,800 | 1,819 | 69,900 |
| 2017/04/04 | 1,880 | 1,893 | 1,800 | 1,820 | 83,100 |
| 2017/04/03 | 1,879 | 1,943 | 1,872 | 1,903 | 60,700 |
| 2017/03/31 | 1,926 | 1,947 | 1,903 | 1,908 | 50,200 |
| 2017/03/30 | 1,956 | 1,956 | 1,923 | 1,925 | 40,500 |
| 2017/03/29 | 1,894 | 1,956 | 1,894 | 1,956 | 55,700 |
| 2017/03/28 | 1,879 | 1,913 | 1,879 | 1,900 | 54,100 |
| 2017/03/27 | 1,901 | 1,922 | 1,872 | 1,874 | 139,100 |
| 2017/03/24 | 1,951 | 1,985 | 1,951 | 1,975 | 42,500 |
| 2017/03/23 | 1,975 | 1,988 | 1,957 | 1,959 | 56,800 |
| 2017/03/22 | 1,980 | 2,004 | 1,957 | 1,999 | 42,500 |
| 2017/03/21 | 1,992 | 2,022 | 1,983 | 2,006 | 60,400 |
| 2017/03/17 | 2,021 | 2,034 | 2,002 | 2,015 | 49,400 |
| 2017/03/16 | 2,000 | 2,049 | 1,991 | 2,049 | 44,300 |
| 2017/03/15 | 2,023 | 2,027 | 1,999 | 2,007 | 56,000 |
| 2017/03/14 | 2,040 | 2,044 | 2,000 | 2,023 | 74,000 |
| 2017/03/13 | 2,099 | 2,099 | 2,045 | 2,047 | 76,400 |
| 2017/03/10 | 2,090 | 2,103 | 2,078 | 2,099 | 38,100 |
| 2017/03/09 | 2,074 | 2,095 | 2,065 | 2,090 | 36,200 |
| 2017/03/08 | 2,093 | 2,103 | 2,074 | 2,077 | 44,800 |
| 2017/03/07 | 2,100 | 2,121 | 2,090 | 2,100 | 50,500 |
| 2017/03/06 | 2,140 | 2,153 | 2,115 | 2,115 | 61,800 |
| 2017/03/03 | 2,117 | 2,160 | 2,117 | 2,136 | 57,800 |
| 2017/03/02 | 2,103 | 2,157 | 2,092 | 2,137 | 80,300 |
| 2017/03/01 | 2,081 | 2,119 | 2,073 | 2,106 | 69,500 |
| 2017/02/28 | 2,073 | 2,121 | 2,056 | 2,100 | 87,600 |
| 2017/02/27 | 2,116 | 2,126 | 2,086 | 2,090 | 77,700 |
| 2017/02/24 | 2,115 | 2,142 | 2,115 | 2,129 | 57,500 |
| 2017/02/23 | 2,160 | 2,160 | 2,111 | 2,123 | 86,700 |
| 2017/02/22 | 2,194 | 2,194 | 2,142 | 2,160 | 52,800 |
| 2017/02/21 | 2,170 | 2,194 | 2,159 | 2,170 | 77,200 |
| 2017/02/20 | 2,142 | 2,161 | 2,118 | 2,127 | 50,100 |
| 2017/02/17 | 2,120 | 2,180 | 2,110 | 2,141 | 77,800 |
| 2017/02/16 | 2,196 | 2,207 | 2,160 | 2,160 | 50,700 |
| 2017/02/15 | 2,269 | 2,269 | 2,181 | 2,195 | 76,800 |
| 2017/02/14 | 2,274 | 2,292 | 2,224 | 2,243 | 73,800 |
| 2017/02/13 | 2,326 | 2,357 | 2,255 | 2,268 | 110,900 |
| 2017/02/10 | 2,250 | 2,280 | 2,235 | 2,265 | 62,600 |
| 2017/02/09 | 2,212 | 2,258 | 2,201 | 2,231 | 37,100 |
| 2017/02/08 | 2,219 | 2,239 | 2,215 | 2,228 | 29,200 |
| 2017/02/07 | 2,253 | 2,288 | 2,220 | 2,224 | 58,700 |
| 2017/02/06 | 2,193 | 2,295 | 2,193 | 2,290 | 101,700 |
| 2017/02/03 | 2,167 | 2,219 | 2,162 | 2,204 | 92,200 |
| 2017/02/02 | 2,141 | 2,229 | 2,118 | 2,175 | 91,400 |
| 2017/02/01 | 2,166 | 2,177 | 2,077 | 2,123 | 139,600 |
| 2017/01/31 | 2,250 | 2,264 | 2,199 | 2,210 | 66,200 |
| 2017/01/30 | 2,298 | 2,299 | 2,260 | 2,261 | 63,700 |
| 2017/01/27 | 2,267 | 2,290 | 2,261 | 2,263 | 32,900 |
| 2017/01/26 | 2,273 | 2,296 | 2,265 | 2,271 | 55,200 |
| 2017/01/25 | 2,263 | 2,286 | 2,251 | 2,263 | 76,700 |
| 2017/01/24 | 2,267 | 2,288 | 2,255 | 2,263 | 49,100 |
| 2017/01/23 | 2,284 | 2,318 | 2,257 | 2,275 | 75,000 |
| 2017/01/20 | 2,267 | 2,273 | 2,245 | 2,248 | 50,200 |
| 2017/01/19 | 2,319 | 2,330 | 2,252 | 2,267 | 52,100 |
| 2017/01/18 | 2,235 | 2,319 | 2,232 | 2,319 | 54,700 |
| 2017/01/17 | 2,230 | 2,270 | 2,230 | 2,245 | 50,100 |
| 2017/01/16 | 2,279 | 2,280 | 2,233 | 2,250 | 43,200 |
| 2017/01/13 | 2,240 | 2,318 | 2,240 | 2,279 | 105,100 |
| 2017/01/12 | 2,301 | 2,328 | 2,224 | 2,238 | 148,100 |
| 2017/01/11 | 2,400 | 2,400 | 2,321 | 2,356 | 116,800 |
| 2017/01/10 | 2,320 | 2,440 | 2,320 | 2,400 | 264,800 |
| 2017/01/06 | 2,200 | 2,322 | 2,194 | 2,311 | 181,400 |
| 2017/01/05 | 2,225 | 2,245 | 2,163 | 2,220 | 92,000 |
| 2017/01/04 | 2,299 | 2,299 | 2,181 | 2,209 | 217,400 |