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 |
|---|---|---|---|---|---|
| 2008/12/30 | 71,000 | 79,900 | 68,400 | 77,000 | 951 |
| 2008/12/29 | 69,500 | 72,000 | 65,200 | 70,000 | 678 |
| 2008/12/26 | 70,500 | 72,500 | 68,300 | 69,500 | 477 |
| 2008/12/25 | 72,900 | 79,500 | 68,800 | 71,500 | 2,347 |
| 2008/12/24 | 65,000 | 73,000 | 63,100 | 73,000 | 2,227 |
| 2008/12/22 | 68,000 | 68,000 | 68,000 | 68,000 | 127 |
| 2008/12/19 | 85,000 | 85,000 | 78,000 | 78,000 | 2,051 |
| 2008/12/18 | 87,000 | 99,000 | 83,000 | 88,000 | 4,956 |
| 2008/12/17 | 93,000 | 93,000 | 93,000 | 93,000 | 474 |
| 2008/12/16 | 73,000 | 73,000 | 73,000 | 73,000 | 52 |
| 2008/12/15 | 63,000 | 63,000 | 63,000 | 63,000 | 29 |
| 2008/12/12 | 58,000 | 58,000 | 58,000 | 58,000 | 106 |
| 2008/12/11 | 49,800 | 53,000 | 49,300 | 53,000 | 1,188 |
| 2008/12/10 | 43,650 | 51,800 | 43,000 | 49,000 | 3,073 |
| 2008/12/09 | 44,050 | 44,050 | 42,750 | 44,050 | 3,892 |
| 2008/12/08 | 36,050 | 36,050 | 36,050 | 36,050 | 122 |
| 2008/12/05 | 32,050 | 32,050 | 32,050 | 32,050 | 1,115 |
| 2008/12/04 | 29,010 | 29,010 | 29,010 | 29,010 | 67 |
| 2008/12/03 | 25,800 | 27,000 | 25,800 | 26,010 | 132 |
| 2008/12/02 | 26,160 | 27,600 | 25,700 | 25,800 | 156 |
| 2008/12/01 | 28,200 | 28,600 | 26,700 | 27,360 | 148 |
| 2008/11/28 | 26,650 | 27,900 | 26,600 | 27,900 | 108 |
| 2008/11/27 | 27,700 | 28,000 | 26,900 | 27,850 | 211 |
| 2008/11/26 | 26,210 | 28,910 | 24,500 | 28,300 | 733 |
| 2008/11/25 | 29,100 | 29,100 | 25,600 | 25,910 | 169 |
| 2008/11/21 | 23,400 | 27,000 | 23,400 | 27,000 | 428 |
| 2008/11/20 | 28,000 | 28,600 | 26,400 | 26,400 | 325 |
| 2008/11/19 | 31,400 | 31,500 | 29,000 | 29,400 | 675 |
| 2008/11/18 | 31,350 | 31,350 | 29,000 | 31,000 | 1,571 |
| 2008/11/17 | 25,620 | 28,320 | 25,500 | 28,320 | 244 |
| 2008/11/14 | 25,400 | 25,870 | 25,000 | 25,020 | 160 |
| 2008/11/13 | 25,590 | 25,590 | 24,020 | 24,990 | 219 |
| 2008/11/12 | 26,000 | 27,800 | 25,950 | 26,490 | 363 |
| 2008/11/11 | 25,500 | 26,000 | 24,200 | 25,700 | 296 |
| 2008/11/10 | 23,970 | 25,040 | 23,970 | 24,900 | 269 |
| 2008/11/07 | 24,750 | 25,040 | 23,500 | 23,850 | 280 |
| 2008/11/06 | 23,700 | 25,700 | 23,630 | 25,350 | 232 |
| 2008/11/05 | 24,900 | 24,990 | 24,000 | 24,000 | 193 |
| 2008/11/04 | 24,040 | 24,990 | 23,500 | 24,600 | 346 |
| 2008/10/31 | 25,070 | 25,370 | 24,000 | 25,240 | 281 |
| 2008/10/30 | 25,050 | 25,370 | 23,800 | 25,370 | 276 |
| 2008/10/29 | 24,510 | 25,590 | 23,000 | 25,000 | 211 |
| 2008/10/28 | 22,500 | 22,500 | 20,000 | 22,500 | 349 |
| 2008/10/27 | 26,000 | 26,000 | 22,710 | 22,710 | 234 |
| 2008/10/24 | 29,000 | 29,000 | 25,700 | 25,700 | 346 |
| 2008/10/23 | 26,920 | 29,070 | 26,920 | 29,000 | 185 |
| 2008/10/22 | 32,400 | 32,400 | 29,900 | 29,900 | 380 |
| 2008/10/21 | 31,800 | 32,900 | 30,400 | 32,800 | 575 |
| 2008/10/20 | 27,000 | 29,900 | 27,000 | 29,900 | 357 |
| 2008/10/17 | 28,000 | 28,000 | 26,500 | 26,600 | 78 |
| 2008/10/16 | 25,400 | 28,300 | 25,320 | 25,600 | 222 |
| 2008/10/15 | 25,200 | 28,300 | 25,200 | 28,300 | 217 |
| 2008/10/14 | 25,500 | 25,500 | 25,500 | 25,500 | 55 |
| 2008/10/10 | 21,110 | 22,500 | 21,110 | 22,200 | 143 |
| 2008/10/09 | 20,810 | 23,810 | 20,700 | 23,810 | 140 |
| 2008/10/08 | 21,000 | 21,500 | 19,500 | 20,500 | 352 |
| 2008/10/07 | 21,730 | 22,950 | 21,730 | 22,110 | 316 |
| 2008/10/06 | 27,810 | 27,810 | 24,730 | 24,730 | 388 |
| 2008/10/03 | 33,800 | 34,500 | 27,410 | 27,730 | 990 |
| 2008/10/02 | 28,400 | 31,400 | 28,400 | 31,400 | 594 |
| 2008/10/01 | 28,900 | 29,000 | 27,120 | 28,400 | 341 |
| 2008/09/30 | 26,900 | 28,800 | 26,020 | 26,500 | 527 |
| 2008/09/29 | 30,600 | 31,000 | 29,000 | 29,000 | 739 |
| 2008/09/26 | 37,350 | 37,350 | 33,000 | 33,000 | 647 |
| 2008/09/25 | 36,900 | 38,000 | 36,000 | 37,000 | 196 |
| 2008/09/24 | 37,700 | 38,900 | 37,550 | 38,900 | 103 |
| 2008/09/22 | 40,300 | 40,350 | 38,800 | 38,800 | 287 |
| 2008/09/19 | 40,000 | 41,350 | 39,300 | 40,300 | 244 |
| 2008/09/18 | 38,800 | 39,500 | 38,000 | 39,300 | 108 |
| 2008/09/17 | 39,500 | 41,100 | 39,500 | 40,000 | 199 |
| 2008/09/16 | 39,600 | 45,100 | 39,600 | 39,800 | 544 |
| 2008/09/12 | 45,050 | 45,150 | 42,000 | 43,600 | 289 |
| 2008/09/11 | 46,000 | 46,700 | 45,000 | 45,100 | 102 |
| 2008/09/10 | 45,050 | 46,950 | 44,200 | 46,000 | 122 |
| 2008/09/09 | 45,450 | 46,000 | 44,200 | 44,650 | 243 |
| 2008/09/08 | 44,400 | 46,800 | 44,100 | 45,050 | 562 |
| 2008/09/05 | 46,200 | 48,300 | 45,300 | 45,600 | 298 |
| 2008/09/04 | 53,800 | 53,800 | 50,300 | 50,300 | 284 |
| 2008/09/03 | 56,300 | 56,500 | 54,000 | 55,300 | 133 |
| 2008/09/02 | 58,100 | 58,500 | 54,000 | 56,800 | 366 |
| 2008/09/01 | 53,800 | 58,100 | 51,500 | 55,600 | 334 |
| 2008/08/29 | 53,400 | 54,300 | 51,400 | 54,300 | 278 |
| 2008/08/28 | 57,300 | 59,700 | 56,000 | 56,400 | 567 |
| 2008/08/27 | 52,300 | 56,300 | 51,000 | 56,300 | 728 |
| 2008/08/26 | 46,100 | 51,300 | 46,100 | 51,300 | 263 |
| 2008/08/25 | 45,550 | 48,100 | 45,550 | 47,300 | 170 |
| 2008/08/22 | 45,500 | 46,100 | 44,700 | 45,500 | 94 |
| 2008/08/21 | 45,800 | 46,500 | 45,000 | 46,500 | 102 |
| 2008/08/20 | 46,450 | 47,000 | 45,400 | 45,400 | 142 |
| 2008/08/19 | 46,500 | 46,500 | 45,100 | 46,500 | 120 |
| 2008/08/18 | 47,900 | 47,900 | 46,450 | 47,000 | 138 |
| 2008/08/15 | 51,900 | 51,900 | 47,300 | 47,500 | 260 |
| 2008/08/14 | 44,450 | 50,900 | 44,450 | 50,900 | 361 |
| 2008/08/13 | 49,100 | 49,500 | 46,000 | 46,850 | 626 |
| 2008/08/12 | 53,000 | 53,400 | 50,000 | 51,000 | 1,283 |
| 2008/08/11 | 56,500 | 56,500 | 56,500 | 56,500 | 117 |
| 2008/08/08 | 61,500 | 61,500 | 61,500 | 61,500 | 94 |
| 2008/08/07 | 66,500 | 66,500 | 66,500 | 66,500 | 63 |
| 2008/08/06 | 75,200 | 77,000 | 73,600 | 76,500 | 324 |
| 2008/08/05 | 70,000 | 74,200 | 69,900 | 73,300 | 217 |
| 2008/08/04 | 69,000 | 71,100 | 68,500 | 71,000 | 250 |
| 2008/08/01 | 68,500 | 72,000 | 68,400 | 68,900 | 244 |
| 2008/07/31 | 71,700 | 74,000 | 70,000 | 70,000 | 266 |
| 2008/07/30 | 74,100 | 76,400 | 72,500 | 73,700 | 174 |
| 2008/07/29 | 72,100 | 75,500 | 71,300 | 74,000 | 198 |
| 2008/07/28 | 73,300 | 74,000 | 70,600 | 73,100 | 357 |
| 2008/07/25 | 72,000 | 77,900 | 70,500 | 72,300 | 1,142 |
| 2008/07/24 | 73,000 | 73,000 | 73,000 | 73,000 | 343 |
| 2008/07/23 | 68,000 | 68,000 | 68,000 | 68,000 | 42 |
| 2008/07/22 | 67,500 | 67,500 | 63,000 | 63,000 | 936 |
| 2008/07/18 | 73,500 | 74,900 | 65,700 | 68,000 | 815 |
| 2008/07/17 | 78,600 | 78,600 | 74,000 | 75,500 | 569 |
| 2008/07/16 | 75,500 | 78,000 | 71,800 | 74,600 | 722 |
| 2008/07/15 | 84,900 | 84,900 | 74,500 | 74,500 | 1,674 |
| 2008/07/14 | 90,000 | 93,100 | 84,200 | 84,500 | 1,067 |
| 2008/07/11 | 80,000 | 91,000 | 79,100 | 91,000 | 960 |
| 2008/07/10 | 82,500 | 83,900 | 78,800 | 81,000 | 472 |
| 2008/07/09 | 87,000 | 90,100 | 80,100 | 85,500 | 1,773 |
| 2008/07/08 | 91,100 | 91,500 | 84,000 | 84,000 | 2,694 |
| 2008/07/07 | 108,000 | 108,000 | 93,300 | 94,000 | 1,451 |
| 2008/07/04 | 108,000 | 114,000 | 106,000 | 110,000 | 1,043 |
| 2008/07/03 | 105,000 | 110,000 | 103,000 | 110,000 | 596 |
| 2008/07/02 | 111,000 | 112,000 | 104,000 | 107,000 | 921 |
| 2008/07/01 | 109,000 | 110,000 | 100,000 | 109,000 | 1,468 |
| 2008/06/30 | 112,000 | 116,000 | 104,000 | 109,000 | 1,519 |
| 2008/06/27 | 110,000 | 119,000 | 104,000 | 110,000 | 2,435 |
| 2008/06/26 | 126,000 | 127,000 | 113,000 | 116,000 | 2,008 |
| 2008/06/25 | 128,000 | 149,000 | 117,000 | 122,000 | 11,184 |
| 2008/06/24 | 131,000 | 135,000 | 122,000 | 129,000 | 3,986 |
| 2008/06/23 | 115,000 | 147,000 | 113,000 | 131,000 | 18,435 |
| 2008/06/20 | 95,400 | 111,000 | 92,400 | 111,000 | 12,355 |
| 2008/06/19 | 90,400 | 90,400 | 90,400 | 90,400 | 299 |
| 2008/06/18 | 80,400 | 80,400 | 80,400 | 80,400 | 286 |
| 2008/06/17 | 70,400 | 70,400 | 70,400 | 70,400 | 35 |
| 2008/06/16 | 66,500 | 66,600 | 65,200 | 65,400 | 75 |
| 2008/06/13 | 65,900 | 69,800 | 65,900 | 66,700 | 76 |
| 2008/06/12 | 66,900 | 67,000 | 65,400 | 65,700 | 28 |
| 2008/06/11 | 66,700 | 67,400 | 64,200 | 67,400 | 106 |
| 2008/06/10 | 68,000 | 68,500 | 66,000 | 66,800 | 100 |
| 2008/06/09 | 66,900 | 67,600 | 66,100 | 67,600 | 119 |
| 2008/06/06 | 69,300 | 70,800 | 68,000 | 68,400 | 369 |
| 2008/06/05 | 75,000 | 77,000 | 68,500 | 69,200 | 406 |
| 2008/06/04 | 78,000 | 78,000 | 75,800 | 77,000 | 205 |
| 2008/06/03 | 78,500 | 78,500 | 76,900 | 78,300 | 190 |
| 2008/06/02 | 78,800 | 78,800 | 76,800 | 76,800 | 107 |
| 2008/05/30 | 77,800 | 79,000 | 77,000 | 77,500 | 285 |
| 2008/05/29 | 73,100 | 77,800 | 72,700 | 76,800 | 233 |
| 2008/05/28 | 77,500 | 77,800 | 73,100 | 73,100 | 122 |
| 2008/05/27 | 78,400 | 78,500 | 73,200 | 74,500 | 332 |
| 2008/05/26 | 80,000 | 80,000 | 75,300 | 78,500 | 667 |
| 2008/05/23 | 70,300 | 72,500 | 70,000 | 71,000 | 369 |
| 2008/05/22 | 65,500 | 70,800 | 65,000 | 69,500 | 197 |
| 2008/05/21 | 67,500 | 67,500 | 65,400 | 66,500 | 172 |
| 2008/05/20 | 67,900 | 68,200 | 67,400 | 67,700 | 88 |
| 2008/05/19 | 69,300 | 69,300 | 67,900 | 68,200 | 143 |
| 2008/05/16 | 70,200 | 70,300 | 68,000 | 69,300 | 256 |
| 2008/05/15 | 71,100 | 71,100 | 69,300 | 70,200 | 149 |
| 2008/05/14 | 71,200 | 72,000 | 70,200 | 71,000 | 168 |
| 2008/05/13 | 73,800 | 74,200 | 71,700 | 71,700 | 165 |
| 2008/05/12 | 72,600 | 73,400 | 71,500 | 73,400 | 115 |
| 2008/05/09 | 71,500 | 73,200 | 71,500 | 73,000 | 297 |
| 2008/05/08 | 70,000 | 74,900 | 69,800 | 71,000 | 447 |
| 2008/05/07 | 70,400 | 70,800 | 69,000 | 69,900 | 211 |
| 2008/05/02 | 73,500 | 74,000 | 70,500 | 71,000 | 325 |
| 2008/05/01 | 78,400 | 78,500 | 71,800 | 72,500 | 406 |
| 2008/04/30 | 75,000 | 78,800 | 74,000 | 77,400 | 303 |
| 2008/04/28 | 77,500 | 77,500 | 71,300 | 73,000 | 237 |
| 2008/04/25 | 79,000 | 82,500 | 77,000 | 77,800 | 1,088 |
| 2008/04/24 | 73,500 | 73,500 | 73,500 | 73,500 | 32 |
| 2008/04/23 | 67,800 | 72,000 | 67,300 | 68,500 | 394 |
| 2008/04/22 | 70,000 | 70,000 | 67,000 | 68,300 | 374 |
| 2008/04/21 | 72,500 | 72,500 | 70,000 | 70,000 | 144 |
| 2008/04/18 | 70,000 | 70,700 | 69,800 | 70,600 | 288 |
| 2008/04/17 | 76,000 | 77,200 | 69,100 | 70,000 | 624 |
| 2008/04/16 | 77,500 | 80,000 | 75,600 | 75,800 | 392 |
| 2008/04/15 | 80,500 | 81,200 | 76,800 | 77,800 | 463 |
| 2008/04/14 | 77,000 | 82,600 | 77,000 | 82,500 | 296 |
| 2008/04/11 | 76,500 | 82,600 | 75,500 | 80,700 | 674 |
| 2008/04/10 | 83,100 | 83,100 | 78,000 | 78,200 | 591 |
| 2008/04/09 | 89,500 | 91,000 | 82,500 | 83,200 | 1,725 |
| 2008/04/08 | 97,000 | 97,000 | 92,500 | 92,500 | 604 |
| 2008/04/07 | 98,900 | 98,900 | 95,500 | 97,000 | 820 |
| 2008/04/04 | 101,000 | 103,000 | 98,900 | 99,200 | 1,128 |
| 2008/04/03 | 106,000 | 107,000 | 100,000 | 100,000 | 2,171 |
| 2008/04/02 | 106,000 | 113,000 | 103,000 | 107,000 | 5,403 |
| 2008/04/01 | 99,000 | 108,000 | 98,500 | 104,000 | 8,932 |
| 2008/03/31 | 97,100 | 102,000 | 96,000 | 97,200 | 2,808 |
| 2008/03/28 | 98,000 | 103,000 | 95,000 | 96,100 | 3,712 |
| 2008/03/27 | 93,700 | 104,000 | 93,700 | 100,000 | 4,632 |
| 2008/03/26 | 106,000 | 112,000 | 93,000 | 93,700 | 5,316 |
| 2008/03/25 | 99,300 | 106,000 | 91,600 | 104,000 | 11,058 |