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 |
|---|---|---|---|---|---|
| 2009/12/30 | 54,700 | 55,300 | 53,000 | 55,300 | 75 |
| 2009/12/29 | 55,000 | 56,800 | 54,300 | 54,900 | 165 |
| 2009/12/28 | 52,800 | 54,300 | 51,900 | 54,300 | 251 |
| 2009/12/25 | 52,000 | 52,000 | 50,900 | 51,800 | 199 |
| 2009/12/24 | 53,000 | 53,000 | 51,000 | 52,000 | 243 |
| 2009/12/22 | 52,000 | 53,000 | 52,000 | 52,100 | 141 |
| 2009/12/21 | 51,500 | 53,000 | 51,100 | 53,000 | 174 |
| 2009/12/18 | 51,600 | 53,500 | 51,500 | 53,000 | 108 |
| 2009/12/17 | 50,800 | 52,200 | 50,800 | 51,900 | 171 |
| 2009/12/16 | 51,100 | 52,000 | 50,400 | 51,100 | 459 |
| 2009/12/15 | 54,700 | 54,800 | 52,000 | 53,100 | 324 |
| 2009/12/14 | 56,500 | 56,500 | 54,100 | 55,200 | 163 |
| 2009/12/11 | 54,000 | 57,000 | 53,500 | 56,000 | 275 |
| 2009/12/10 | 52,800 | 54,300 | 52,600 | 53,900 | 394 |
| 2009/12/09 | 56,100 | 56,100 | 53,300 | 55,800 | 357 |
| 2009/12/08 | 59,200 | 59,500 | 57,600 | 57,600 | 209 |
| 2009/12/07 | 60,700 | 62,000 | 59,100 | 59,600 | 194 |
| 2009/12/04 | 60,500 | 61,700 | 57,500 | 61,700 | 370 |
| 2009/12/03 | 63,800 | 63,800 | 61,000 | 62,000 | 1,102 |
| 2009/12/02 | 61,000 | 62,300 | 59,000 | 62,300 | 138 |
| 2009/12/01 | 62,500 | 62,500 | 59,000 | 61,900 | 61 |
| 2009/11/30 | 59,500 | 62,000 | 59,000 | 62,000 | 129 |
| 2009/11/27 | 62,500 | 63,000 | 62,000 | 62,000 | 409 |
| 2009/11/26 | 65,500 | 65,500 | 62,600 | 63,000 | 73 |
| 2009/11/25 | 67,400 | 67,400 | 63,900 | 65,500 | 69 |
| 2009/11/24 | 64,000 | 64,900 | 63,200 | 64,900 | 113 |
| 2009/11/20 | 57,500 | 59,900 | 56,000 | 59,900 | 92 |
| 2009/11/19 | 59,000 | 59,000 | 54,000 | 57,500 | 149 |
| 2009/11/18 | 53,500 | 59,800 | 52,700 | 58,500 | 366 |
| 2009/11/17 | 54,800 | 54,800 | 54,800 | 54,800 | 15 |
| 2009/11/16 | 59,800 | 59,800 | 59,800 | 59,800 | 25 |
| 2009/11/13 | 66,700 | 68,600 | 64,800 | 64,800 | 316 |
| 2009/11/12 | 71,000 | 71,000 | 68,900 | 69,300 | 64 |
| 2009/11/11 | 72,000 | 72,900 | 70,100 | 71,700 | 76 |
| 2009/11/10 | 74,000 | 74,500 | 73,600 | 74,000 | 29 |
| 2009/11/09 | 73,400 | 76,000 | 72,300 | 74,000 | 29 |
| 2009/11/06 | 73,500 | 75,400 | 71,200 | 74,400 | 86 |
| 2009/11/05 | 76,000 | 76,000 | 72,700 | 72,800 | 76 |
| 2009/11/04 | 76,900 | 78,000 | 72,000 | 75,900 | 139 |
| 2009/11/02 | 70,600 | 77,200 | 68,900 | 76,900 | 115 |
| 2009/10/30 | 71,700 | 73,000 | 71,500 | 72,600 | 122 |
| 2009/10/29 | 75,500 | 75,600 | 68,800 | 71,000 | 461 |
| 2009/10/28 | 77,200 | 79,400 | 76,500 | 76,600 | 82 |
| 2009/10/27 | 78,500 | 79,900 | 77,200 | 77,200 | 46 |
| 2009/10/26 | 78,000 | 80,100 | 76,000 | 78,300 | 133 |
| 2009/10/23 | 79,100 | 79,100 | 76,500 | 77,000 | 143 |
| 2009/10/22 | 77,600 | 79,500 | 77,300 | 78,700 | 150 |
| 2009/10/21 | 79,200 | 80,000 | 76,500 | 79,000 | 144 |
| 2009/10/20 | 82,000 | 82,000 | 79,700 | 80,000 | 80 |
| 2009/10/19 | 80,000 | 81,600 | 78,000 | 81,600 | 196 |
| 2009/10/16 | 80,000 | 80,800 | 79,500 | 80,100 | 171 |
| 2009/10/15 | 83,000 | 84,000 | 81,200 | 81,200 | 303 |
| 2009/10/14 | 86,100 | 88,800 | 85,600 | 87,900 | 450 |
| 2009/10/13 | 81,700 | 85,400 | 81,100 | 85,000 | 177 |
| 2009/10/09 | 81,300 | 82,000 | 80,000 | 81,700 | 112 |
| 2009/10/08 | 81,400 | 81,500 | 79,100 | 81,300 | 84 |
| 2009/10/07 | 80,300 | 81,500 | 80,000 | 81,400 | 90 |
| 2009/10/06 | 82,000 | 82,000 | 79,100 | 80,400 | 118 |
| 2009/10/05 | 76,800 | 82,100 | 76,800 | 80,000 | 119 |
| 2009/10/02 | 78,800 | 80,000 | 75,300 | 78,800 | 247 |
| 2009/10/01 | 80,500 | 81,500 | 78,900 | 81,000 | 154 |
| 2009/09/30 | 81,900 | 82,300 | 79,000 | 82,100 | 161 |
| 2009/09/29 | 81,000 | 82,500 | 80,500 | 80,500 | 56 |
| 2009/09/28 | 85,000 | 85,200 | 79,000 | 80,000 | 348 |
| 2009/09/25 | 85,000 | 86,300 | 83,500 | 85,300 | 266 |
| 2009/09/24 | 81,400 | 86,200 | 81,300 | 85,000 | 349 |
| 2009/09/18 | 81,100 | 82,000 | 78,500 | 81,300 | 266 |
| 2009/09/17 | 84,500 | 88,500 | 80,500 | 82,800 | 436 |
| 2009/09/16 | 89,400 | 89,800 | 84,800 | 86,500 | 307 |
| 2009/09/15 | 92,000 | 93,000 | 86,900 | 87,800 | 439 |
| 2009/09/14 | 92,000 | 93,000 | 88,600 | 92,000 | 642 |
| 2009/09/11 | 95,000 | 95,000 | 90,300 | 92,900 | 635 |
| 2009/09/10 | 88,400 | 94,000 | 86,000 | 92,300 | 1,270 |
| 2009/09/09 | 83,300 | 87,500 | 82,100 | 85,400 | 633 |
| 2009/09/08 | 80,000 | 84,000 | 78,500 | 83,800 | 514 |
| 2009/09/07 | 78,600 | 83,000 | 77,800 | 79,000 | 326 |
| 2009/09/04 | 78,800 | 78,800 | 76,000 | 76,600 | 211 |
| 2009/09/03 | 76,500 | 79,700 | 76,000 | 77,800 | 266 |
| 2009/09/02 | 76,000 | 76,700 | 75,900 | 76,500 | 146 |
| 2009/09/01 | 75,900 | 76,800 | 74,800 | 76,000 | 103 |
| 2009/08/31 | 76,400 | 76,400 | 75,200 | 75,900 | 76 |
| 2009/08/28 | 76,000 | 77,000 | 75,900 | 76,400 | 116 |
| 2009/08/27 | 77,100 | 78,000 | 75,800 | 77,400 | 218 |
| 2009/08/26 | 80,700 | 81,000 | 78,000 | 78,900 | 278 |
| 2009/08/25 | 76,500 | 84,000 | 75,500 | 81,000 | 613 |
| 2009/08/24 | 76,800 | 77,000 | 75,100 | 76,200 | 102 |
| 2009/08/21 | 77,800 | 77,900 | 72,800 | 76,600 | 179 |
| 2009/08/20 | 78,500 | 78,800 | 77,200 | 77,900 | 80 |
| 2009/08/19 | 79,000 | 79,000 | 77,900 | 78,500 | 70 |
| 2009/08/18 | 78,500 | 79,400 | 77,900 | 79,400 | 91 |
| 2009/08/17 | 78,500 | 81,000 | 78,500 | 79,500 | 121 |
| 2009/08/14 | 80,300 | 80,800 | 77,000 | 79,500 | 366 |
| 2009/08/13 | 79,700 | 80,200 | 77,000 | 80,100 | 171 |
| 2009/08/12 | 80,200 | 80,200 | 78,600 | 79,900 | 154 |
| 2009/08/11 | 78,000 | 80,500 | 75,900 | 80,400 | 228 |
| 2009/08/10 | 76,100 | 78,000 | 75,600 | 78,000 | 81 |
| 2009/08/07 | 75,800 | 76,100 | 74,700 | 76,100 | 93 |
| 2009/08/06 | 74,500 | 76,000 | 74,400 | 75,300 | 78 |
| 2009/08/05 | 75,500 | 76,000 | 74,500 | 75,300 | 122 |
| 2009/08/04 | 76,400 | 77,400 | 75,400 | 76,300 | 104 |
| 2009/08/03 | 75,500 | 77,400 | 75,500 | 76,400 | 70 |
| 2009/07/31 | 77,300 | 77,400 | 75,000 | 77,000 | 143 |
| 2009/07/30 | 78,100 | 78,100 | 76,000 | 76,400 | 103 |
| 2009/07/29 | 78,200 | 79,300 | 75,000 | 78,300 | 120 |
| 2009/07/28 | 79,200 | 79,200 | 78,100 | 78,900 | 147 |
| 2009/07/27 | 80,600 | 80,600 | 79,000 | 79,500 | 122 |
| 2009/07/24 | 79,500 | 80,800 | 78,200 | 78,600 | 238 |
| 2009/07/23 | 78,900 | 80,000 | 78,700 | 79,500 | 121 |
| 2009/07/22 | 78,000 | 79,500 | 77,400 | 78,600 | 129 |
| 2009/07/21 | 77,200 | 77,700 | 76,000 | 77,400 | 73 |
| 2009/07/17 | 75,800 | 76,900 | 74,000 | 75,700 | 129 |
| 2009/07/16 | 74,600 | 77,400 | 73,300 | 74,800 | 141 |
| 2009/07/15 | 69,300 | 73,800 | 68,300 | 73,000 | 220 |
| 2009/07/14 | 64,500 | 68,800 | 64,500 | 68,800 | 145 |
| 2009/07/13 | 71,000 | 72,000 | 64,000 | 64,000 | 437 |
| 2009/07/10 | 79,300 | 79,300 | 74,000 | 74,000 | 215 |
| 2009/07/09 | 78,300 | 79,600 | 78,200 | 79,400 | 121 |
| 2009/07/08 | 81,200 | 82,000 | 78,200 | 80,200 | 399 |
| 2009/07/07 | 88,300 | 91,900 | 83,900 | 84,200 | 690 |
| 2009/07/06 | 82,000 | 90,400 | 81,000 | 87,700 | 1,542 |
| 2009/07/03 | 79,800 | 80,700 | 79,100 | 80,400 | 168 |
| 2009/07/02 | 81,500 | 81,600 | 79,700 | 81,500 | 244 |
| 2009/07/01 | 78,400 | 82,000 | 78,300 | 80,500 | 280 |
| 2009/06/30 | 77,600 | 78,500 | 76,200 | 78,400 | 204 |
| 2009/06/29 | 77,500 | 78,300 | 76,000 | 77,600 | 176 |
| 2009/06/26 | 78,800 | 78,800 | 76,000 | 77,200 | 89 |
| 2009/06/25 | 76,000 | 77,900 | 76,000 | 77,800 | 206 |
| 2009/06/24 | 81,900 | 82,500 | 75,400 | 76,200 | 470 |
| 2009/06/23 | 75,000 | 75,900 | 73,500 | 75,900 | 181 |
| 2009/06/22 | 75,600 | 75,600 | 73,000 | 75,500 | 95 |
| 2009/06/19 | 76,700 | 76,700 | 72,600 | 75,600 | 129 |
| 2009/06/18 | 76,000 | 77,000 | 72,500 | 73,700 | 236 |
| 2009/06/17 | 77,000 | 80,900 | 75,600 | 75,900 | 350 |
| 2009/06/16 | 83,000 | 83,400 | 77,600 | 78,000 | 517 |
| 2009/06/15 | 80,100 | 84,500 | 80,100 | 83,800 | 769 |
| 2009/06/12 | 71,900 | 77,500 | 70,700 | 76,200 | 399 |
| 2009/06/11 | 72,700 | 74,000 | 70,500 | 72,900 | 286 |
| 2009/06/10 | 73,000 | 73,800 | 71,000 | 72,500 | 447 |
| 2009/06/09 | 80,000 | 80,000 | 73,100 | 75,000 | 453 |
| 2009/06/08 | 79,500 | 79,800 | 76,100 | 78,100 | 566 |
| 2009/06/05 | 72,900 | 77,100 | 72,900 | 76,000 | 527 |
| 2009/06/04 | 75,000 | 77,900 | 72,000 | 72,700 | 1,023 |
| 2009/06/03 | 65,200 | 70,000 | 64,200 | 70,000 | 704 |
| 2009/06/02 | 66,600 | 68,800 | 64,000 | 65,000 | 453 |
| 2009/06/01 | 61,800 | 65,000 | 61,800 | 64,100 | 225 |
| 2009/05/29 | 62,000 | 62,800 | 61,000 | 61,800 | 183 |
| 2009/05/28 | 60,600 | 62,500 | 60,100 | 61,900 | 121 |
| 2009/05/27 | 62,800 | 63,000 | 60,500 | 61,000 | 159 |
| 2009/05/26 | 61,900 | 63,000 | 60,300 | 62,300 | 284 |
| 2009/05/25 | 60,700 | 63,800 | 60,000 | 60,900 | 447 |
| 2009/05/22 | 61,100 | 64,300 | 59,600 | 61,700 | 1,010 |
| 2009/05/21 | 55,100 | 59,600 | 54,500 | 59,600 | 1,049 |
| 2009/05/20 | 54,500 | 55,300 | 53,800 | 54,600 | 291 |
| 2009/05/19 | 54,500 | 55,700 | 54,400 | 55,500 | 143 |
| 2009/05/18 | 55,600 | 56,100 | 54,900 | 55,100 | 190 |
| 2009/05/15 | 56,000 | 56,500 | 55,000 | 56,500 | 232 |
| 2009/05/14 | 56,700 | 57,000 | 56,000 | 57,000 | 187 |
| 2009/05/13 | 56,000 | 57,100 | 55,800 | 56,200 | 76 |
| 2009/05/12 | 55,900 | 57,000 | 55,700 | 55,700 | 226 |
| 2009/05/11 | 56,000 | 57,000 | 55,600 | 55,700 | 115 |
| 2009/05/08 | 56,500 | 57,000 | 55,500 | 57,000 | 203 |
| 2009/05/07 | 56,000 | 58,100 | 56,000 | 57,200 | 170 |
| 2009/05/01 | 56,000 | 57,500 | 55,200 | 56,000 | 115 |
| 2009/04/30 | 54,500 | 59,100 | 54,100 | 55,800 | 211 |
| 2009/04/28 | 59,400 | 59,500 | 54,900 | 55,000 | 346 |
| 2009/04/27 | 54,000 | 59,500 | 53,500 | 59,500 | 848 |
| 2009/04/24 | 53,700 | 55,000 | 53,400 | 54,500 | 123 |
| 2009/04/23 | 52,900 | 53,800 | 51,300 | 53,500 | 290 |
| 2009/04/22 | 53,900 | 54,000 | 53,000 | 53,400 | 88 |
| 2009/04/21 | 53,500 | 55,000 | 51,700 | 53,100 | 204 |
| 2009/04/20 | 53,600 | 53,800 | 52,500 | 53,600 | 94 |
| 2009/04/17 | 54,000 | 54,400 | 53,100 | 54,400 | 82 |
| 2009/04/16 | 53,700 | 56,200 | 53,100 | 55,200 | 228 |
| 2009/04/15 | 52,100 | 53,700 | 52,000 | 53,700 | 65 |
| 2009/04/14 | 54,000 | 54,000 | 51,600 | 52,500 | 90 |
| 2009/04/13 | 51,500 | 56,500 | 50,300 | 54,400 | 206 |
| 2009/04/10 | 53,000 | 53,000 | 51,100 | 51,600 | 122 |
| 2009/04/09 | 53,000 | 53,000 | 52,000 | 52,500 | 78 |
| 2009/04/08 | 51,200 | 51,700 | 50,800 | 51,500 | 67 |
| 2009/04/07 | 53,500 | 53,700 | 51,500 | 51,700 | 95 |
| 2009/04/06 | 54,100 | 54,800 | 53,500 | 53,700 | 116 |
| 2009/04/03 | 55,200 | 55,200 | 53,100 | 53,600 | 135 |
| 2009/04/02 | 52,200 | 55,600 | 51,200 | 55,100 | 163 |
| 2009/04/01 | 51,100 | 53,100 | 50,500 | 52,700 | 269 |
| 2009/03/31 | 61,500 | 61,500 | 52,400 | 53,600 | 836 |
| 2009/03/30 | 56,500 | 56,500 | 56,500 | 56,500 | 15 |
| 2009/03/27 | 47,650 | 51,500 | 47,650 | 51,500 | 268 |
| 2009/03/26 | 46,700 | 47,800 | 46,400 | 47,500 | 128 |
| 2009/03/25 | 45,100 | 46,600 | 45,100 | 46,600 | 164 |
| 2009/03/24 | 45,700 | 47,500 | 45,200 | 46,300 | 159 |
| 2009/03/23 | 45,700 | 47,500 | 45,700 | 45,950 | 93 |
| 2009/03/19 | 47,900 | 47,900 | 45,500 | 45,700 | 84 |
| 2009/03/18 | 47,050 | 48,400 | 46,500 | 47,500 | 188 |
| 2009/03/17 | 48,900 | 49,800 | 47,700 | 47,800 | 137 |
| 2009/03/16 | 48,900 | 49,950 | 48,000 | 48,800 | 87 |
| 2009/03/13 | 45,700 | 49,000 | 45,700 | 48,100 | 247 |
| 2009/03/12 | 46,900 | 46,950 | 45,100 | 45,300 | 113 |
| 2009/03/11 | 47,150 | 47,450 | 46,500 | 46,500 | 142 |
| 2009/03/10 | 46,600 | 47,300 | 45,000 | 46,050 | 459 |
| 2009/03/09 | 49,950 | 50,000 | 47,600 | 49,000 | 185 |
| 2009/03/06 | 53,000 | 53,000 | 50,000 | 51,000 | 247 |
| 2009/03/05 | 55,000 | 55,000 | 53,300 | 53,700 | 127 |
| 2009/03/04 | 54,700 | 54,700 | 52,600 | 54,000 | 180 |
| 2009/03/03 | 53,600 | 55,000 | 52,300 | 54,200 | 198 |
| 2009/03/02 | 56,900 | 60,400 | 54,000 | 55,600 | 833 |
| 2009/02/27 | 50,400 | 56,400 | 50,400 | 56,400 | 821 |
| 2009/02/26 | 51,400 | 52,300 | 49,500 | 51,400 | 318 |
| 2009/02/25 | 52,100 | 52,100 | 47,200 | 48,900 | 323 |
| 2009/02/24 | 46,100 | 53,300 | 45,550 | 48,400 | 744 |
| 2009/02/23 | 49,800 | 50,900 | 49,300 | 49,300 | 423 |
| 2009/02/20 | 56,400 | 57,000 | 53,900 | 54,200 | 566 |
| 2009/02/19 | 60,100 | 62,000 | 58,100 | 58,900 | 751 |
| 2009/02/18 | 53,600 | 63,100 | 53,600 | 63,100 | 1,209 |
| 2009/02/17 | 58,100 | 59,000 | 58,100 | 58,100 | 402 |
| 2009/02/16 | 68,600 | 68,600 | 63,100 | 63,100 | 748 |
| 2009/02/13 | 65,200 | 70,100 | 65,200 | 68,100 | 474 |
| 2009/02/12 | 70,000 | 71,700 | 65,100 | 65,700 | 424 |
| 2009/02/10 | 72,300 | 73,500 | 70,300 | 71,000 | 370 |
| 2009/02/09 | 72,800 | 73,700 | 70,900 | 72,500 | 477 |
| 2009/02/06 | 73,000 | 73,500 | 69,800 | 70,000 | 553 |
| 2009/02/05 | 73,000 | 75,600 | 71,100 | 72,000 | 557 |
| 2009/02/04 | 73,300 | 78,200 | 71,200 | 73,300 | 682 |
| 2009/02/03 | 81,200 | 81,200 | 74,800 | 75,300 | 871 |
| 2009/02/02 | 81,600 | 84,000 | 79,500 | 82,000 | 962 |
| 2009/01/30 | 85,500 | 89,100 | 83,200 | 86,600 | 757 |
| 2009/01/29 | 84,900 | 86,800 | 81,500 | 84,500 | 461 |
| 2009/01/28 | 80,900 | 86,700 | 80,900 | 84,900 | 699 |
| 2009/01/27 | 79,000 | 86,500 | 76,900 | 79,900 | 978 |
| 2009/01/26 | 84,000 | 85,500 | 79,500 | 79,900 | 928 |
| 2009/01/23 | 89,700 | 90,500 | 85,000 | 87,000 | 519 |
| 2009/01/22 | 92,500 | 96,000 | 84,000 | 90,700 | 1,716 |
| 2009/01/21 | 94,100 | 101,900 | 87,000 | 93,500 | 2,252 |
| 2009/01/20 | 88,800 | 99,500 | 86,800 | 97,000 | 3,056 |
| 2009/01/19 | 79,500 | 89,500 | 78,100 | 89,500 | 1,690 |
| 2009/01/16 | 82,000 | 84,000 | 74,100 | 79,500 | 1,189 |
| 2009/01/15 | 80,000 | 83,500 | 80,000 | 82,000 | 1,300 |
| 2009/01/14 | 77,100 | 81,000 | 73,600 | 76,500 | 1,287 |
| 2009/01/13 | 69,600 | 72,300 | 68,000 | 72,100 | 522 |
| 2009/01/09 | 69,600 | 72,400 | 69,100 | 70,600 | 406 |
| 2009/01/08 | 67,600 | 73,600 | 66,300 | 69,100 | 1,292 |
| 2009/01/07 | 73,100 | 73,100 | 68,000 | 68,600 | 910 |
| 2009/01/06 | 76,100 | 76,500 | 72,700 | 74,000 | 744 |
| 2009/01/05 | 79,000 | 80,900 | 75,500 | 77,100 | 608 |