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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,111 | 1,122 | 1,084 | 1,102 | 88,100 |
| 2021/12/29 | 1,095 | 1,140 | 1,095 | 1,127 | 194,000 |
| 2021/12/28 | 1,106 | 1,118 | 1,084 | 1,096 | 112,100 |
| 2021/12/27 | 1,182 | 1,183 | 1,101 | 1,110 | 473,900 |
| 2021/12/24 | 1,205 | 1,263 | 1,161 | 1,184 | 587,400 |
| 2021/12/23 | 1,048 | 1,355 | 1,012 | 1,355 | 252,600 |
| 2021/12/22 | 990 | 1,070 | 972 | 1,055 | 417,200 |
| 2021/12/21 | 901 | 930 | 901 | 921 | 58,600 |
| 2021/12/20 | 916 | 933 | 908 | 914 | 39,100 |
| 2021/12/17 | 930 | 933 | 916 | 916 | 39,400 |
| 2021/12/16 | 921 | 944 | 920 | 935 | 47,200 |
| 2021/12/15 | 908 | 922 | 905 | 918 | 35,500 |
| 2021/12/14 | 925 | 931 | 909 | 911 | 29,400 |
| 2021/12/13 | 957 | 961 | 928 | 929 | 25,400 |
| 2021/12/10 | 975 | 978 | 957 | 957 | 28,700 |
| 2021/12/09 | 978 | 1,000 | 968 | 978 | 68,600 |
| 2021/12/08 | 955 | 974 | 955 | 970 | 20,600 |
| 2021/12/07 | 930 | 956 | 924 | 955 | 62,400 |
| 2021/12/06 | 958 | 958 | 925 | 927 | 33,100 |
| 2021/12/03 | 947 | 959 | 922 | 953 | 81,500 |
| 2021/12/02 | 900 | 919 | 882 | 919 | 143,600 |
| 2021/12/01 | 935 | 936 | 911 | 911 | 76,400 |
| 2021/11/30 | 946 | 965 | 936 | 936 | 51,300 |
| 2021/11/29 | 932 | 965 | 932 | 938 | 57,700 |
| 2021/11/26 | 986 | 986 | 952 | 960 | 62,200 |
| 2021/11/25 | 1,004 | 1,004 | 980 | 986 | 60,300 |
| 2021/11/24 | 1,015 | 1,015 | 1,000 | 1,010 | 33,800 |
| 2021/11/22 | 1,000 | 1,020 | 993 | 1,010 | 25,500 |
| 2021/11/19 | 1,002 | 1,010 | 992 | 1,008 | 37,500 |
| 2021/11/18 | 1,035 | 1,037 | 1,005 | 1,010 | 56,200 |
| 2021/11/17 | 1,048 | 1,050 | 1,024 | 1,028 | 65,800 |
| 2021/11/16 | 1,038 | 1,053 | 1,028 | 1,035 | 62,900 |
| 2021/11/15 | 988 | 1,040 | 988 | 1,028 | 41,400 |
| 2021/11/12 | 958 | 1,004 | 957 | 997 | 49,100 |
| 2021/11/11 | 967 | 977 | 951 | 960 | 53,100 |
| 2021/11/10 | 950 | 971 | 945 | 962 | 41,600 |
| 2021/11/09 | 949 | 969 | 947 | 955 | 71,200 |
| 2021/11/08 | 966 | 972 | 940 | 953 | 84,800 |
| 2021/11/05 | 1,000 | 1,013 | 969 | 975 | 97,100 |
| 2021/11/04 | 990 | 997 | 987 | 987 | 50,500 |
| 2021/11/02 | 989 | 998 | 988 | 993 | 51,700 |
| 2021/11/01 | 999 | 1,003 | 988 | 995 | 53,700 |
| 2021/10/29 | 1,005 | 1,007 | 996 | 999 | 35,000 |
| 2021/10/28 | 1,012 | 1,014 | 1,001 | 1,005 | 16,900 |
| 2021/10/27 | 1,000 | 1,014 | 994 | 1,014 | 69,700 |
| 2021/10/26 | 1,006 | 1,017 | 1,000 | 1,012 | 27,400 |
| 2021/10/25 | 999 | 1,011 | 994 | 1,006 | 28,100 |
| 2021/10/22 | 1,007 | 1,019 | 994 | 1,000 | 50,300 |
| 2021/10/21 | 1,033 | 1,034 | 1,007 | 1,011 | 53,500 |
| 2021/10/20 | 1,036 | 1,042 | 1,030 | 1,039 | 30,800 |
| 2021/10/19 | 1,033 | 1,044 | 1,032 | 1,036 | 17,100 |
| 2021/10/18 | 1,050 | 1,052 | 1,031 | 1,031 | 19,800 |
| 2021/10/15 | 1,040 | 1,052 | 1,040 | 1,050 | 24,600 |
| 2021/10/14 | 1,030 | 1,036 | 1,020 | 1,033 | 22,500 |
| 2021/10/13 | 1,038 | 1,040 | 1,023 | 1,030 | 39,700 |
| 2021/10/12 | 1,070 | 1,070 | 1,038 | 1,043 | 40,600 |
| 2021/10/11 | 1,059 | 1,068 | 1,046 | 1,064 | 32,100 |
| 2021/10/08 | 1,050 | 1,062 | 1,050 | 1,054 | 36,000 |
| 2021/10/07 | 1,050 | 1,058 | 1,036 | 1,047 | 38,000 |
| 2021/10/06 | 1,059 | 1,075 | 1,041 | 1,051 | 58,800 |
| 2021/10/05 | 1,063 | 1,078 | 1,037 | 1,065 | 73,300 |
| 2021/10/04 | 1,115 | 1,115 | 1,067 | 1,079 | 46,400 |
| 2021/10/01 | 1,090 | 1,099 | 1,077 | 1,092 | 46,700 |
| 2021/09/30 | 1,109 | 1,109 | 1,083 | 1,099 | 31,900 |
| 2021/09/29 | 1,082 | 1,095 | 1,050 | 1,089 | 70,500 |
| 2021/09/28 | 1,090 | 1,093 | 1,082 | 1,093 | 35,000 |
| 2021/09/27 | 1,135 | 1,135 | 1,090 | 1,099 | 58,600 |
| 2021/09/24 | 1,099 | 1,133 | 1,099 | 1,119 | 131,400 |
| 2021/09/22 | 1,095 | 1,103 | 1,077 | 1,077 | 73,300 |
| 2021/09/21 | 1,085 | 1,104 | 1,075 | 1,102 | 52,200 |
| 2021/09/17 | 1,096 | 1,116 | 1,082 | 1,097 | 133,700 |
| 2021/09/16 | 1,137 | 1,144 | 1,085 | 1,098 | 121,500 |
| 2021/09/15 | 1,160 | 1,161 | 1,135 | 1,141 | 128,000 |
| 2021/09/14 | 1,180 | 1,181 | 1,155 | 1,160 | 114,800 |
| 2021/09/13 | 1,190 | 1,190 | 1,179 | 1,184 | 55,000 |
| 2021/09/10 | 1,188 | 1,198 | 1,188 | 1,193 | 44,100 |
| 2021/09/09 | 1,192 | 1,214 | 1,188 | 1,190 | 80,200 |
| 2021/09/08 | 1,190 | 1,198 | 1,188 | 1,197 | 92,000 |
| 2021/09/07 | 1,197 | 1,197 | 1,188 | 1,195 | 49,100 |
| 2021/09/06 | 1,198 | 1,199 | 1,188 | 1,191 | 35,300 |
| 2021/09/03 | 1,197 | 1,202 | 1,189 | 1,198 | 26,800 |
| 2021/09/02 | 1,211 | 1,212 | 1,192 | 1,197 | 43,500 |
| 2021/09/01 | 1,201 | 1,212 | 1,190 | 1,211 | 54,200 |
| 2021/08/31 | 1,203 | 1,215 | 1,195 | 1,201 | 40,100 |
| 2021/08/30 | 1,200 | 1,205 | 1,191 | 1,205 | 32,900 |
| 2021/08/27 | 1,197 | 1,209 | 1,192 | 1,198 | 24,600 |
| 2021/08/26 | 1,199 | 1,209 | 1,198 | 1,203 | 25,200 |
| 2021/08/25 | 1,201 | 1,214 | 1,196 | 1,200 | 27,400 |
| 2021/08/24 | 1,205 | 1,209 | 1,195 | 1,209 | 27,700 |
| 2021/08/23 | 1,207 | 1,232 | 1,201 | 1,202 | 50,300 |
| 2021/08/20 | 1,219 | 1,231 | 1,187 | 1,209 | 89,900 |
| 2021/08/19 | 1,258 | 1,264 | 1,222 | 1,222 | 64,000 |
| 2021/08/18 | 1,243 | 1,267 | 1,230 | 1,258 | 47,700 |
| 2021/08/17 | 1,263 | 1,268 | 1,235 | 1,243 | 66,900 |
| 2021/08/16 | 1,275 | 1,278 | 1,259 | 1,271 | 29,900 |
| 2021/08/13 | 1,260 | 1,295 | 1,260 | 1,272 | 29,900 |
| 2021/08/12 | 1,308 | 1,308 | 1,265 | 1,266 | 56,500 |
| 2021/08/11 | 1,309 | 1,309 | 1,282 | 1,292 | 50,300 |
| 2021/08/10 | 1,270 | 1,302 | 1,270 | 1,302 | 45,900 |
| 2021/08/06 | 1,272 | 1,313 | 1,260 | 1,272 | 68,900 |
| 2021/08/05 | 1,280 | 1,309 | 1,259 | 1,287 | 67,600 |
| 2021/08/04 | 1,302 | 1,315 | 1,280 | 1,280 | 66,100 |
| 2021/08/03 | 1,282 | 1,349 | 1,282 | 1,309 | 117,400 |
| 2021/08/02 | 1,238 | 1,297 | 1,235 | 1,283 | 80,000 |
| 2021/07/30 | 1,243 | 1,243 | 1,205 | 1,210 | 62,700 |
| 2021/07/29 | 1,226 | 1,242 | 1,226 | 1,229 | 41,200 |
| 2021/07/28 | 1,250 | 1,255 | 1,223 | 1,227 | 45,800 |
| 2021/07/27 | 1,240 | 1,259 | 1,239 | 1,252 | 43,000 |
| 2021/07/26 | 1,268 | 1,269 | 1,235 | 1,248 | 129,400 |
| 2021/07/21 | 1,253 | 1,285 | 1,253 | 1,267 | 62,400 |
| 2021/07/20 | 1,245 | 1,264 | 1,222 | 1,262 | 118,200 |
| 2021/07/19 | 1,295 | 1,310 | 1,233 | 1,260 | 251,200 |
| 2021/07/16 | 1,318 | 1,347 | 1,288 | 1,321 | 225,200 |
| 2021/07/15 | 1,406 | 1,439 | 1,329 | 1,332 | 578,900 |
| 2021/07/14 | 1,600 | 1,620 | 1,582 | 1,586 | 76,100 |
| 2021/07/13 | 1,628 | 1,652 | 1,606 | 1,609 | 92,600 |
| 2021/07/12 | 1,606 | 1,650 | 1,575 | 1,628 | 224,200 |
| 2021/07/09 | 1,540 | 1,612 | 1,530 | 1,600 | 126,800 |
| 2021/07/08 | 1,673 | 1,730 | 1,557 | 1,564 | 542,500 |
| 2021/07/07 | 1,589 | 1,700 | 1,564 | 1,682 | 386,500 |
| 2021/07/06 | 1,550 | 1,625 | 1,508 | 1,589 | 365,100 |
| 2021/07/05 | 1,718 | 1,736 | 1,535 | 1,555 | 1,227,100 |
| 2021/07/02 | 1,678 | 1,678 | 1,678 | 1,678 | 66,600 |
| 2021/07/01 | 1,367 | 1,388 | 1,357 | 1,378 | 40,200 |
| 2021/06/30 | 1,357 | 1,367 | 1,355 | 1,367 | 19,900 |
| 2021/06/29 | 1,360 | 1,376 | 1,333 | 1,347 | 53,800 |
| 2021/06/28 | 1,377 | 1,377 | 1,358 | 1,364 | 21,400 |
| 2021/06/25 | 1,385 | 1,385 | 1,366 | 1,380 | 25,500 |
| 2021/06/24 | 1,374 | 1,379 | 1,363 | 1,372 | 25,300 |
| 2021/06/23 | 1,365 | 1,383 | 1,365 | 1,377 | 28,700 |
| 2021/06/22 | 1,353 | 1,376 | 1,341 | 1,365 | 34,500 |
| 2021/06/21 | 1,340 | 1,349 | 1,318 | 1,323 | 45,100 |
| 2021/06/18 | 1,376 | 1,389 | 1,357 | 1,370 | 57,500 |
| 2021/06/17 | 1,335 | 1,383 | 1,323 | 1,383 | 104,900 |
| 2021/06/16 | 1,335 | 1,335 | 1,310 | 1,328 | 37,700 |
| 2021/06/15 | 1,310 | 1,343 | 1,294 | 1,336 | 85,500 |
| 2021/06/14 | 1,263 | 1,288 | 1,261 | 1,283 | 19,100 |
| 2021/06/11 | 1,300 | 1,300 | 1,265 | 1,266 | 64,500 |
| 2021/06/10 | 1,309 | 1,323 | 1,295 | 1,306 | 42,500 |
| 2021/06/09 | 1,274 | 1,305 | 1,274 | 1,304 | 49,300 |
| 2021/06/08 | 1,258 | 1,275 | 1,256 | 1,274 | 31,300 |
| 2021/06/07 | 1,230 | 1,258 | 1,230 | 1,255 | 23,000 |
| 2021/06/04 | 1,233 | 1,238 | 1,222 | 1,227 | 24,400 |
| 2021/06/03 | 1,230 | 1,250 | 1,230 | 1,237 | 16,900 |
| 2021/06/02 | 1,245 | 1,256 | 1,230 | 1,250 | 14,300 |
| 2021/06/01 | 1,228 | 1,260 | 1,224 | 1,257 | 40,600 |
| 2021/05/31 | 1,220 | 1,233 | 1,214 | 1,218 | 51,700 |
| 2021/05/28 | 1,250 | 1,250 | 1,228 | 1,245 | 37,800 |
| 2021/05/27 | 1,260 | 1,264 | 1,242 | 1,252 | 16,100 |
| 2021/05/26 | 1,265 | 1,269 | 1,255 | 1,260 | 10,500 |
| 2021/05/25 | 1,230 | 1,268 | 1,230 | 1,264 | 27,300 |
| 2021/05/24 | 1,237 | 1,239 | 1,213 | 1,220 | 18,100 |
| 2021/05/21 | 1,236 | 1,252 | 1,236 | 1,245 | 11,300 |
| 2021/05/20 | 1,229 | 1,243 | 1,226 | 1,236 | 12,500 |
| 2021/05/19 | 1,224 | 1,243 | 1,221 | 1,235 | 17,700 |
| 2021/05/18 | 1,217 | 1,239 | 1,217 | 1,230 | 19,500 |
| 2021/05/17 | 1,237 | 1,256 | 1,204 | 1,229 | 32,000 |
| 2021/05/14 | 1,216 | 1,253 | 1,216 | 1,234 | 44,800 |
| 2021/05/13 | 1,215 | 1,233 | 1,198 | 1,213 | 68,100 |
| 2021/05/12 | 1,271 | 1,292 | 1,226 | 1,241 | 111,600 |
| 2021/05/11 | 1,261 | 1,311 | 1,261 | 1,284 | 37,700 |
| 2021/05/10 | 1,282 | 1,294 | 1,270 | 1,279 | 57,700 |
| 2021/05/07 | 1,289 | 1,300 | 1,283 | 1,291 | 24,600 |
| 2021/05/06 | 1,289 | 1,312 | 1,285 | 1,300 | 37,600 |
| 2021/04/30 | 1,286 | 1,312 | 1,279 | 1,312 | 30,500 |
| 2021/04/28 | 1,318 | 1,318 | 1,287 | 1,303 | 39,900 |
| 2021/04/27 | 1,316 | 1,316 | 1,288 | 1,294 | 27,100 |
| 2021/04/26 | 1,300 | 1,320 | 1,291 | 1,292 | 29,800 |
| 2021/04/23 | 1,278 | 1,323 | 1,266 | 1,311 | 55,500 |
| 2021/04/22 | 1,243 | 1,280 | 1,243 | 1,280 | 24,700 |
| 2021/04/21 | 1,260 | 1,266 | 1,234 | 1,244 | 40,700 |
| 2021/04/20 | 1,268 | 1,278 | 1,256 | 1,265 | 30,800 |
| 2021/04/19 | 1,275 | 1,287 | 1,267 | 1,283 | 21,900 |
| 2021/04/16 | 1,282 | 1,295 | 1,275 | 1,275 | 18,900 |
| 2021/04/15 | 1,280 | 1,289 | 1,264 | 1,279 | 53,500 |
| 2021/04/14 | 1,285 | 1,291 | 1,278 | 1,285 | 27,200 |
| 2021/04/13 | 1,297 | 1,301 | 1,285 | 1,287 | 19,400 |
| 2021/04/12 | 1,298 | 1,304 | 1,285 | 1,297 | 32,000 |
| 2021/04/09 | 1,299 | 1,319 | 1,295 | 1,298 | 49,300 |
| 2021/04/08 | 1,330 | 1,330 | 1,280 | 1,291 | 92,800 |
| 2021/04/07 | 1,336 | 1,337 | 1,319 | 1,327 | 38,400 |
| 2021/04/06 | 1,355 | 1,359 | 1,338 | 1,344 | 24,900 |
| 2021/04/05 | 1,357 | 1,357 | 1,340 | 1,349 | 20,800 |
| 2021/04/02 | 1,370 | 1,370 | 1,350 | 1,357 | 19,100 |
| 2021/04/01 | 1,354 | 1,373 | 1,346 | 1,360 | 40,400 |
| 2021/03/31 | 1,346 | 1,376 | 1,345 | 1,354 | 22,200 |
| 2021/03/30 | 1,346 | 1,370 | 1,344 | 1,361 | 32,400 |
| 2021/03/29 | 1,390 | 1,390 | 1,345 | 1,347 | 43,600 |
| 2021/03/26 | 1,355 | 1,381 | 1,340 | 1,363 | 55,400 |
| 2021/03/25 | 1,330 | 1,357 | 1,314 | 1,328 | 65,400 |
| 2021/03/24 | 1,393 | 1,395 | 1,336 | 1,343 | 81,600 |
| 2021/03/23 | 1,426 | 1,434 | 1,389 | 1,390 | 82,800 |
| 2021/03/22 | 1,380 | 1,437 | 1,380 | 1,427 | 107,300 |
| 2021/03/19 | 1,395 | 1,399 | 1,367 | 1,379 | 99,000 |
| 2021/03/18 | 1,399 | 1,411 | 1,382 | 1,405 | 41,500 |
| 2021/03/17 | 1,378 | 1,414 | 1,363 | 1,408 | 41,800 |
| 2021/03/16 | 1,377 | 1,381 | 1,356 | 1,367 | 27,300 |
| 2021/03/15 | 1,360 | 1,375 | 1,340 | 1,371 | 31,700 |
| 2021/03/12 | 1,338 | 1,366 | 1,326 | 1,363 | 36,200 |
| 2021/03/11 | 1,332 | 1,339 | 1,305 | 1,338 | 35,600 |
| 2021/03/10 | 1,301 | 1,345 | 1,301 | 1,333 | 42,800 |
| 2021/03/09 | 1,319 | 1,319 | 1,290 | 1,311 | 55,100 |
| 2021/03/08 | 1,330 | 1,343 | 1,294 | 1,307 | 51,200 |
| 2021/03/05 | 1,315 | 1,321 | 1,283 | 1,308 | 71,700 |
| 2021/03/04 | 1,354 | 1,354 | 1,301 | 1,330 | 89,900 |
| 2021/03/03 | 1,371 | 1,386 | 1,356 | 1,357 | 39,400 |
| 2021/03/02 | 1,417 | 1,431 | 1,362 | 1,386 | 89,300 |
| 2021/03/01 | 1,417 | 1,452 | 1,402 | 1,424 | 49,200 |
| 2021/02/26 | 1,420 | 1,434 | 1,401 | 1,411 | 56,400 |
| 2021/02/25 | 1,442 | 1,461 | 1,421 | 1,458 | 59,000 |
| 2021/02/24 | 1,468 | 1,477 | 1,430 | 1,438 | 83,400 |
| 2021/02/22 | 1,435 | 1,493 | 1,435 | 1,481 | 104,300 |
| 2021/02/19 | 1,415 | 1,442 | 1,392 | 1,416 | 89,900 |
| 2021/02/18 | 1,421 | 1,455 | 1,410 | 1,439 | 91,600 |
| 2021/02/17 | 1,340 | 1,445 | 1,338 | 1,436 | 146,600 |
| 2021/02/16 | 1,418 | 1,418 | 1,356 | 1,357 | 149,800 |
| 2021/02/15 | 1,435 | 1,449 | 1,388 | 1,422 | 237,100 |
| 2021/02/12 | 1,549 | 1,556 | 1,530 | 1,534 | 86,600 |
| 2021/02/10 | 1,501 | 1,573 | 1,496 | 1,573 | 108,600 |
| 2021/02/09 | 1,551 | 1,551 | 1,494 | 1,520 | 155,900 |
| 2021/02/08 | 1,547 | 1,593 | 1,523 | 1,543 | 288,300 |
| 2021/02/05 | 1,420 | 1,516 | 1,420 | 1,509 | 223,500 |
| 2021/02/04 | 1,433 | 1,452 | 1,418 | 1,428 | 56,300 |
| 2021/02/03 | 1,392 | 1,462 | 1,392 | 1,433 | 177,000 |
| 2021/02/02 | 1,349 | 1,400 | 1,337 | 1,388 | 119,500 |
| 2021/02/01 | 1,319 | 1,352 | 1,301 | 1,351 | 52,500 |
| 2021/01/29 | 1,363 | 1,381 | 1,324 | 1,331 | 93,700 |
| 2021/01/28 | 1,321 | 1,375 | 1,321 | 1,370 | 62,300 |
| 2021/01/27 | 1,329 | 1,362 | 1,322 | 1,362 | 49,500 |
| 2021/01/26 | 1,379 | 1,379 | 1,335 | 1,335 | 68,700 |
| 2021/01/25 | 1,350 | 1,382 | 1,333 | 1,378 | 67,700 |
| 2021/01/22 | 1,363 | 1,374 | 1,341 | 1,347 | 63,400 |
| 2021/01/21 | 1,350 | 1,364 | 1,325 | 1,363 | 91,200 |
| 2021/01/20 | 1,310 | 1,351 | 1,298 | 1,341 | 119,500 |
| 2021/01/19 | 1,280 | 1,308 | 1,270 | 1,305 | 64,400 |
| 2021/01/18 | 1,313 | 1,313 | 1,256 | 1,265 | 87,700 |
| 2021/01/15 | 1,236 | 1,310 | 1,234 | 1,306 | 170,600 |
| 2021/01/14 | 1,235 | 1,246 | 1,230 | 1,239 | 59,300 |
| 2021/01/13 | 1,233 | 1,245 | 1,225 | 1,241 | 33,300 |
| 2021/01/12 | 1,231 | 1,246 | 1,216 | 1,246 | 56,800 |
| 2021/01/08 | 1,210 | 1,235 | 1,205 | 1,235 | 111,200 |
| 2021/01/07 | 1,195 | 1,211 | 1,195 | 1,199 | 44,700 |
| 2021/01/06 | 1,159 | 1,197 | 1,154 | 1,194 | 73,700 |
| 2021/01/05 | 1,160 | 1,169 | 1,150 | 1,159 | 68,500 |
| 2021/01/04 | 1,218 | 1,222 | 1,151 | 1,162 | 158,100 |