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 |
|---|---|---|---|---|---|
| 2010/12/30 | 40,550 | 40,700 | 40,200 | 40,400 | 115 |
| 2010/12/29 | 40,750 | 41,500 | 40,600 | 40,800 | 72 |
| 2010/12/28 | 40,400 | 41,100 | 40,000 | 41,100 | 80 |
| 2010/12/27 | 41,500 | 41,800 | 40,500 | 41,400 | 149 |
| 2010/12/24 | 41,600 | 41,600 | 40,400 | 40,900 | 95 |
| 2010/12/22 | 40,650 | 42,500 | 40,050 | 41,600 | 292 |
| 2010/12/21 | 41,000 | 41,050 | 40,300 | 40,800 | 89 |
| 2010/12/20 | 40,150 | 41,250 | 40,000 | 41,000 | 226 |
| 2010/12/17 | 40,700 | 41,250 | 40,300 | 41,250 | 191 |
| 2010/12/16 | 41,900 | 41,900 | 40,300 | 41,000 | 355 |
| 2010/12/15 | 43,500 | 47,350 | 41,850 | 42,200 | 804 |
| 2010/12/14 | 40,500 | 43,000 | 40,050 | 42,300 | 300 |
| 2010/12/13 | 40,800 | 41,200 | 40,000 | 40,700 | 108 |
| 2010/12/10 | 42,000 | 42,500 | 40,500 | 41,000 | 267 |
| 2010/12/09 | 42,850 | 42,850 | 41,800 | 42,400 | 112 |
| 2010/12/08 | 43,500 | 43,950 | 42,700 | 43,400 | 65 |
| 2010/12/07 | 42,300 | 44,200 | 42,050 | 44,200 | 202 |
| 2010/12/06 | 43,500 | 44,600 | 43,300 | 44,350 | 84 |
| 2010/12/03 | 44,200 | 44,900 | 41,600 | 44,900 | 219 |
| 2010/12/02 | 44,900 | 45,000 | 43,800 | 45,000 | 55 |
| 2010/12/01 | 44,200 | 44,650 | 43,300 | 44,600 | 76 |
| 2010/11/30 | 44,700 | 45,000 | 43,700 | 44,900 | 138 |
| 2010/11/29 | 42,000 | 44,000 | 41,600 | 44,000 | 116 |
| 2010/11/26 | 44,000 | 44,000 | 41,600 | 41,750 | 81 |
| 2010/11/25 | 43,000 | 43,000 | 42,100 | 42,600 | 29 |
| 2010/11/24 | 42,050 | 43,000 | 42,000 | 42,700 | 32 |
| 2010/11/22 | 44,500 | 44,500 | 42,050 | 43,300 | 91 |
| 2010/11/19 | 41,600 | 44,800 | 41,500 | 44,800 | 135 |
| 2010/11/18 | 40,100 | 42,600 | 40,100 | 41,750 | 182 |
| 2010/11/17 | 38,800 | 40,100 | 38,800 | 40,100 | 31 |
| 2010/11/16 | 39,950 | 39,950 | 39,000 | 39,750 | 27 |
| 2010/11/15 | 40,100 | 40,100 | 38,850 | 40,050 | 100 |
| 2010/11/12 | 41,000 | 41,500 | 39,000 | 39,400 | 147 |
| 2010/11/11 | 38,500 | 40,000 | 38,500 | 40,000 | 130 |
| 2010/11/10 | 37,900 | 38,550 | 37,600 | 38,500 | 43 |
| 2010/11/09 | 36,900 | 37,900 | 36,500 | 37,900 | 53 |
| 2010/11/08 | 36,700 | 37,000 | 36,000 | 37,000 | 33 |
| 2010/11/05 | 37,500 | 37,500 | 36,500 | 37,000 | 40 |
| 2010/11/04 | 36,500 | 37,550 | 36,400 | 37,000 | 47 |
| 2010/11/02 | 37,500 | 37,500 | 36,200 | 36,550 | 35 |
| 2010/11/01 | 37,000 | 37,500 | 36,300 | 37,300 | 51 |
| 2010/10/29 | 38,050 | 38,050 | 37,500 | 37,500 | 52 |
| 2010/10/28 | 38,100 | 38,250 | 37,800 | 38,250 | 22 |
| 2010/10/27 | 38,450 | 38,500 | 38,250 | 38,400 | 33 |
| 2010/10/26 | 39,500 | 39,500 | 38,050 | 38,800 | 46 |
| 2010/10/25 | 38,500 | 39,500 | 37,800 | 38,400 | 50 |
| 2010/10/22 | 38,200 | 38,500 | 37,600 | 38,450 | 63 |
| 2010/10/21 | 38,100 | 38,400 | 37,600 | 38,200 | 29 |
| 2010/10/20 | 37,600 | 39,500 | 37,600 | 38,400 | 41 |
| 2010/10/19 | 38,550 | 38,550 | 37,650 | 37,800 | 49 |
| 2010/10/18 | 38,400 | 38,900 | 37,550 | 38,500 | 74 |
| 2010/10/15 | 38,000 | 38,400 | 37,500 | 38,400 | 134 |
| 2010/10/14 | 39,500 | 39,500 | 38,150 | 38,500 | 60 |
| 2010/10/13 | 38,500 | 39,900 | 38,350 | 38,600 | 66 |
| 2010/10/12 | 39,100 | 39,450 | 38,100 | 38,100 | 95 |
| 2010/10/08 | 39,600 | 39,600 | 38,100 | 38,950 | 224 |
| 2010/10/07 | 40,000 | 40,000 | 39,100 | 39,700 | 82 |
| 2010/10/06 | 39,200 | 40,000 | 39,000 | 39,500 | 54 |
| 2010/10/05 | 39,950 | 39,950 | 38,900 | 39,000 | 226 |
| 2010/10/04 | 41,400 | 42,200 | 40,300 | 40,450 | 104 |
| 2010/10/01 | 41,650 | 42,450 | 41,500 | 42,250 | 70 |
| 2010/09/30 | 42,300 | 42,700 | 42,200 | 42,600 | 74 |
| 2010/09/29 | 42,550 | 43,400 | 42,200 | 42,350 | 96 |
| 2010/09/28 | 42,200 | 43,950 | 42,000 | 43,850 | 105 |
| 2010/09/27 | 45,200 | 45,200 | 43,000 | 44,700 | 106 |
| 2010/09/24 | 45,000 | 45,000 | 43,000 | 44,900 | 74 |
| 2010/09/22 | 45,800 | 46,500 | 43,900 | 45,000 | 156 |
| 2010/09/21 | 44,500 | 45,900 | 42,800 | 45,600 | 178 |
| 2010/09/17 | 41,750 | 43,800 | 41,750 | 43,800 | 101 |
| 2010/09/16 | 41,900 | 42,650 | 41,350 | 41,800 | 76 |
| 2010/09/15 | 41,300 | 42,000 | 41,250 | 41,700 | 39 |
| 2010/09/14 | 41,700 | 42,000 | 41,200 | 41,750 | 81 |
| 2010/09/13 | 41,600 | 42,500 | 41,250 | 42,100 | 87 |
| 2010/09/10 | 42,400 | 43,000 | 41,800 | 42,000 | 79 |
| 2010/09/09 | 44,000 | 46,100 | 41,700 | 41,700 | 452 |
| 2010/09/08 | 41,100 | 43,300 | 40,600 | 43,300 | 153 |
| 2010/09/07 | 40,500 | 42,900 | 40,300 | 41,050 | 175 |
| 2010/09/06 | 40,100 | 40,500 | 40,000 | 40,400 | 117 |
| 2010/09/03 | 40,500 | 41,050 | 40,050 | 40,050 | 149 |
| 2010/09/02 | 40,450 | 40,600 | 40,000 | 40,200 | 96 |
| 2010/09/01 | 40,050 | 40,700 | 39,850 | 40,350 | 276 |
| 2010/08/31 | 42,050 | 42,950 | 40,200 | 40,200 | 213 |
| 2010/08/30 | 44,100 | 44,100 | 42,700 | 43,400 | 87 |
| 2010/08/27 | 42,700 | 44,100 | 42,400 | 44,100 | 49 |
| 2010/08/26 | 47,000 | 47,000 | 44,000 | 44,100 | 108 |
| 2010/08/25 | 45,000 | 49,000 | 43,000 | 46,450 | 481 |
| 2010/08/24 | 41,500 | 48,400 | 41,100 | 47,200 | 428 |
| 2010/08/23 | 40,800 | 41,900 | 40,800 | 41,400 | 60 |
| 2010/08/20 | 40,500 | 42,000 | 40,000 | 40,800 | 120 |
| 2010/08/19 | 40,000 | 40,400 | 39,250 | 40,400 | 46 |
| 2010/08/18 | 40,000 | 40,300 | 39,800 | 40,150 | 19 |
| 2010/08/17 | 39,800 | 41,450 | 39,600 | 40,000 | 64 |
| 2010/08/16 | 40,300 | 41,550 | 39,600 | 40,950 | 102 |
| 2010/08/13 | 40,500 | 41,500 | 39,750 | 39,850 | 51 |
| 2010/08/12 | 39,000 | 40,000 | 38,100 | 40,000 | 143 |
| 2010/08/11 | 40,000 | 40,100 | 39,350 | 40,000 | 61 |
| 2010/08/10 | 40,000 | 40,400 | 39,700 | 39,750 | 82 |
| 2010/08/09 | 41,000 | 41,000 | 39,600 | 39,900 | 80 |
| 2010/08/06 | 40,500 | 41,400 | 40,100 | 41,350 | 74 |
| 2010/08/05 | 40,300 | 41,000 | 40,300 | 40,300 | 98 |
| 2010/08/04 | 40,300 | 41,000 | 40,150 | 40,300 | 66 |
| 2010/08/03 | 40,800 | 41,350 | 40,500 | 41,200 | 98 |
| 2010/08/02 | 42,200 | 42,200 | 40,700 | 41,500 | 117 |
| 2010/07/30 | 42,800 | 43,500 | 41,100 | 42,250 | 152 |
| 2010/07/29 | 43,700 | 43,700 | 42,700 | 43,400 | 30 |
| 2010/07/28 | 43,700 | 43,950 | 42,600 | 43,800 | 57 |
| 2010/07/27 | 44,500 | 44,500 | 43,000 | 43,500 | 85 |
| 2010/07/26 | 46,200 | 46,200 | 44,700 | 45,000 | 81 |
| 2010/07/23 | 44,500 | 45,700 | 43,300 | 44,950 | 91 |
| 2010/07/22 | 47,300 | 47,300 | 43,800 | 44,100 | 149 |
| 2010/07/21 | 50,000 | 50,000 | 45,100 | 48,300 | 277 |
| 2010/07/20 | 46,800 | 49,200 | 46,300 | 48,900 | 449 |
| 2010/07/16 | 46,000 | 46,700 | 42,600 | 45,400 | 271 |
| 2010/07/15 | 53,000 | 54,400 | 45,000 | 45,600 | 1,223 |
| 2010/07/14 | 45,000 | 51,000 | 44,000 | 51,000 | 1,216 |
| 2010/07/13 | 40,100 | 44,000 | 40,000 | 44,000 | 196 |
| 2010/07/12 | 39,250 | 40,300 | 39,100 | 40,300 | 53 |
| 2010/07/09 | 41,500 | 41,500 | 39,050 | 39,950 | 61 |
| 2010/07/08 | 40,000 | 40,500 | 39,500 | 40,300 | 100 |
| 2010/07/07 | 40,900 | 40,900 | 39,150 | 39,700 | 61 |
| 2010/07/06 | 40,000 | 41,000 | 39,000 | 40,900 | 183 |
| 2010/07/05 | 40,000 | 42,500 | 39,200 | 40,000 | 122 |
| 2010/07/02 | 38,050 | 41,000 | 38,050 | 40,000 | 100 |
| 2010/07/01 | 37,700 | 39,500 | 37,600 | 38,000 | 104 |
| 2010/06/30 | 39,100 | 40,000 | 39,000 | 39,100 | 95 |
| 2010/06/29 | 41,650 | 41,650 | 39,400 | 41,000 | 110 |
| 2010/06/28 | 43,050 | 43,050 | 41,650 | 41,750 | 123 |
| 2010/06/25 | 42,500 | 42,500 | 40,100 | 41,000 | 80 |
| 2010/06/24 | 42,000 | 42,500 | 42,000 | 42,500 | 14 |
| 2010/06/23 | 43,350 | 43,350 | 41,800 | 42,000 | 75 |
| 2010/06/22 | 42,950 | 43,000 | 41,600 | 42,400 | 28 |
| 2010/06/21 | 43,100 | 43,100 | 41,500 | 42,100 | 84 |
| 2010/06/18 | 43,850 | 43,850 | 43,100 | 43,500 | 139 |
| 2010/06/17 | 43,500 | 44,800 | 43,100 | 44,800 | 56 |
| 2010/06/16 | 44,400 | 44,400 | 43,300 | 43,300 | 34 |
| 2010/06/15 | 43,450 | 43,700 | 42,800 | 43,700 | 35 |
| 2010/06/14 | 43,800 | 44,400 | 43,100 | 43,450 | 40 |
| 2010/06/11 | 43,900 | 43,900 | 42,500 | 43,450 | 35 |
| 2010/06/10 | 42,400 | 42,500 | 42,200 | 42,500 | 35 |
| 2010/06/09 | 43,200 | 43,200 | 41,800 | 42,300 | 97 |
| 2010/06/08 | 41,700 | 43,300 | 41,700 | 43,200 | 44 |
| 2010/06/07 | 42,100 | 43,000 | 41,750 | 41,750 | 111 |
| 2010/06/04 | 45,000 | 45,200 | 43,200 | 43,500 | 81 |
| 2010/06/03 | 45,200 | 45,200 | 44,000 | 44,950 | 39 |
| 2010/06/02 | 44,700 | 46,200 | 43,300 | 45,400 | 84 |
| 2010/06/01 | 44,300 | 46,000 | 43,000 | 46,000 | 118 |
| 2010/05/31 | 44,200 | 45,900 | 44,000 | 44,000 | 99 |
| 2010/05/28 | 41,900 | 44,400 | 41,900 | 43,500 | 200 |
| 2010/05/27 | 40,100 | 41,750 | 39,700 | 41,650 | 123 |
| 2010/05/26 | 39,600 | 40,950 | 38,900 | 40,100 | 210 |
| 2010/05/25 | 40,900 | 41,200 | 38,000 | 38,900 | 313 |
| 2010/05/24 | 38,500 | 41,000 | 38,500 | 40,900 | 665 |
| 2010/05/21 | 43,000 | 43,500 | 41,300 | 42,000 | 194 |
| 2010/05/20 | 46,000 | 46,600 | 44,000 | 45,000 | 194 |
| 2010/05/19 | 46,850 | 47,300 | 45,050 | 47,000 | 156 |
| 2010/05/18 | 49,000 | 49,800 | 47,050 | 49,000 | 123 |
| 2010/05/17 | 49,900 | 50,000 | 48,000 | 49,000 | 148 |
| 2010/05/14 | 50,000 | 50,900 | 48,500 | 50,000 | 331 |
| 2010/05/13 | 51,000 | 53,000 | 50,800 | 53,000 | 98 |
| 2010/05/12 | 52,900 | 53,300 | 50,000 | 50,800 | 224 |
| 2010/05/11 | 56,400 | 57,000 | 50,400 | 51,400 | 226 |
| 2010/05/10 | 53,000 | 55,500 | 53,000 | 55,200 | 133 |
| 2010/05/07 | 54,000 | 54,000 | 50,200 | 53,900 | 246 |
| 2010/05/06 | 57,900 | 58,000 | 55,900 | 55,900 | 84 |
| 2010/04/30 | 57,300 | 57,900 | 56,500 | 57,900 | 170 |
| 2010/04/28 | 58,000 | 58,200 | 56,800 | 57,300 | 207 |
| 2010/04/27 | 58,900 | 59,300 | 57,900 | 59,000 | 158 |
| 2010/04/26 | 58,500 | 60,300 | 58,500 | 58,500 | 167 |
| 2010/04/23 | 60,500 | 60,500 | 58,200 | 58,900 | 130 |
| 2010/04/22 | 58,800 | 59,900 | 57,100 | 59,600 | 149 |
| 2010/04/21 | 59,500 | 59,500 | 58,600 | 59,000 | 126 |
| 2010/04/20 | 60,200 | 61,000 | 59,500 | 60,000 | 134 |
| 2010/04/19 | 60,300 | 60,700 | 60,000 | 60,200 | 122 |
| 2010/04/16 | 61,800 | 62,000 | 60,100 | 60,700 | 141 |
| 2010/04/15 | 60,100 | 62,000 | 59,500 | 61,100 | 250 |
| 2010/04/14 | 60,000 | 61,400 | 59,900 | 60,200 | 332 |
| 2010/04/13 | 60,500 | 60,600 | 59,300 | 60,500 | 180 |
| 2010/04/12 | 61,000 | 61,500 | 60,200 | 60,800 | 162 |
| 2010/04/09 | 60,000 | 60,500 | 58,500 | 59,900 | 296 |
| 2010/04/08 | 59,700 | 60,900 | 59,200 | 60,000 | 159 |
| 2010/04/07 | 58,700 | 62,000 | 58,700 | 61,100 | 288 |
| 2010/04/06 | 63,000 | 63,100 | 59,100 | 60,100 | 448 |
| 2010/04/05 | 66,900 | 67,500 | 62,100 | 63,200 | 1,112 |
| 2010/04/02 | 66,500 | 66,500 | 61,000 | 63,900 | 1,145 |
| 2010/04/01 | 58,000 | 65,900 | 54,900 | 62,900 | 1,982 |
| 2010/03/31 | 52,000 | 62,500 | 52,000 | 56,500 | 2,240 |
| 2010/03/30 | 50,000 | 52,500 | 49,600 | 52,500 | 168 |
| 2010/03/29 | 49,300 | 50,100 | 49,300 | 50,000 | 72 |
| 2010/03/26 | 51,000 | 51,000 | 49,250 | 49,500 | 137 |
| 2010/03/25 | 50,000 | 50,100 | 49,300 | 49,800 | 92 |
| 2010/03/24 | 49,800 | 50,500 | 49,500 | 50,100 | 122 |
| 2010/03/23 | 50,300 | 50,800 | 49,900 | 50,000 | 130 |
| 2010/03/19 | 50,500 | 51,100 | 50,200 | 50,500 | 89 |
| 2010/03/18 | 50,500 | 50,700 | 50,100 | 50,600 | 64 |
| 2010/03/17 | 50,700 | 51,800 | 50,500 | 50,600 | 38 |
| 2010/03/16 | 51,100 | 52,000 | 50,800 | 51,700 | 85 |
| 2010/03/15 | 52,800 | 53,200 | 49,650 | 51,000 | 207 |
| 2010/03/12 | 50,700 | 52,600 | 50,000 | 52,600 | 204 |
| 2010/03/11 | 49,050 | 50,600 | 49,050 | 50,600 | 124 |
| 2010/03/10 | 49,900 | 50,000 | 49,150 | 49,500 | 91 |
| 2010/03/09 | 48,700 | 50,300 | 48,500 | 49,500 | 63 |
| 2010/03/08 | 48,000 | 50,000 | 48,000 | 49,400 | 114 |
| 2010/03/05 | 49,900 | 49,900 | 48,900 | 49,300 | 78 |
| 2010/03/04 | 50,400 | 50,400 | 49,500 | 50,000 | 46 |
| 2010/03/03 | 51,400 | 51,500 | 49,600 | 51,200 | 97 |
| 2010/03/02 | 51,200 | 52,000 | 48,550 | 51,000 | 225 |
| 2010/03/01 | 50,000 | 52,300 | 49,600 | 52,200 | 261 |
| 2010/02/26 | 49,800 | 52,300 | 48,000 | 50,200 | 310 |
| 2010/02/25 | 46,500 | 47,650 | 46,450 | 47,400 | 128 |
| 2010/02/24 | 47,550 | 49,000 | 47,500 | 47,900 | 93 |
| 2010/02/23 | 48,500 | 48,700 | 47,500 | 48,250 | 67 |
| 2010/02/22 | 47,850 | 50,600 | 47,500 | 49,200 | 131 |
| 2010/02/19 | 48,500 | 50,700 | 48,500 | 50,200 | 192 |
| 2010/02/18 | 47,500 | 48,300 | 47,100 | 48,100 | 93 |
| 2010/02/17 | 47,700 | 48,300 | 47,500 | 48,200 | 126 |
| 2010/02/16 | 49,050 | 49,600 | 47,500 | 47,500 | 226 |
| 2010/02/15 | 48,400 | 51,000 | 47,500 | 49,750 | 125 |
| 2010/02/12 | 47,400 | 49,950 | 46,700 | 49,950 | 93 |
| 2010/02/10 | 45,800 | 47,250 | 45,500 | 47,200 | 86 |
| 2010/02/09 | 47,000 | 47,350 | 45,600 | 45,600 | 149 |
| 2010/02/08 | 48,500 | 48,700 | 47,100 | 47,500 | 129 |
| 2010/02/05 | 48,750 | 49,150 | 48,200 | 48,950 | 91 |
| 2010/02/04 | 48,600 | 49,800 | 48,400 | 49,600 | 105 |
| 2010/02/03 | 50,600 | 51,300 | 49,050 | 49,100 | 249 |
| 2010/02/02 | 50,900 | 51,200 | 50,500 | 50,900 | 113 |
| 2010/02/01 | 50,900 | 51,400 | 50,600 | 50,900 | 125 |
| 2010/01/29 | 51,800 | 52,900 | 51,000 | 51,300 | 139 |
| 2010/01/28 | 52,100 | 52,700 | 52,000 | 52,000 | 90 |
| 2010/01/27 | 52,800 | 53,100 | 51,800 | 53,000 | 232 |
| 2010/01/26 | 55,500 | 55,500 | 53,200 | 54,300 | 104 |
| 2010/01/25 | 53,000 | 53,600 | 52,200 | 53,600 | 103 |
| 2010/01/22 | 53,000 | 53,900 | 52,000 | 53,600 | 125 |
| 2010/01/21 | 52,000 | 54,400 | 52,000 | 54,000 | 115 |
| 2010/01/20 | 55,500 | 56,000 | 52,600 | 53,200 | 210 |
| 2010/01/19 | 51,800 | 55,500 | 51,800 | 54,400 | 227 |
| 2010/01/18 | 52,000 | 52,900 | 51,000 | 51,600 | 163 |
| 2010/01/15 | 51,600 | 52,300 | 51,500 | 51,600 | 140 |
| 2010/01/14 | 52,000 | 52,100 | 51,500 | 52,100 | 56 |
| 2010/01/13 | 51,400 | 52,200 | 51,400 | 52,100 | 70 |
| 2010/01/12 | 52,700 | 53,100 | 51,900 | 52,700 | 73 |
| 2010/01/08 | 51,900 | 52,600 | 51,500 | 52,600 | 111 |
| 2010/01/07 | 52,600 | 53,600 | 52,100 | 52,600 | 99 |
| 2010/01/06 | 52,500 | 53,300 | 52,000 | 53,300 | 122 |
| 2010/01/05 | 53,000 | 54,300 | 52,600 | 53,100 | 96 |
| 2010/01/04 | 54,000 | 55,500 | 53,000 | 53,100 | 127 |