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 |
|---|---|---|---|---|---|
| 2011/12/30 | 34,750 | 34,750 | 29,750 | 29,950 | 5,931 |
| 2011/12/29 | 34,750 | 34,750 | 34,700 | 34,750 | 1,712 |
| 2011/12/28 | 27,200 | 29,750 | 27,200 | 29,750 | 3,821 |
| 2011/12/27 | 24,400 | 24,750 | 23,300 | 24,750 | 99 |
| 2011/12/26 | 25,000 | 25,000 | 24,310 | 24,660 | 148 |
| 2011/12/22 | 25,300 | 25,700 | 25,210 | 25,700 | 88 |
| 2011/12/21 | 25,500 | 25,990 | 25,340 | 25,350 | 51 |
| 2011/12/20 | 25,500 | 26,100 | 25,340 | 26,090 | 49 |
| 2011/12/19 | 26,500 | 26,700 | 25,400 | 26,400 | 43 |
| 2011/12/16 | 26,950 | 26,960 | 25,300 | 26,480 | 137 |
| 2011/12/15 | 27,000 | 27,000 | 25,000 | 27,000 | 88 |
| 2011/12/14 | 26,700 | 27,300 | 26,400 | 27,300 | 37 |
| 2011/12/13 | 27,350 | 27,350 | 26,500 | 27,100 | 64 |
| 2011/12/12 | 26,300 | 27,500 | 26,300 | 27,490 | 34 |
| 2011/12/09 | 25,670 | 26,000 | 25,610 | 26,000 | 12 |
| 2011/12/08 | 25,610 | 26,200 | 25,510 | 25,990 | 21 |
| 2011/12/07 | 25,790 | 26,000 | 25,610 | 26,000 | 49 |
| 2011/12/06 | 26,900 | 26,900 | 26,000 | 26,000 | 56 |
| 2011/12/05 | 25,300 | 26,900 | 25,200 | 26,900 | 98 |
| 2011/12/02 | 25,010 | 25,300 | 25,000 | 25,300 | 87 |
| 2011/12/01 | 25,100 | 26,000 | 25,000 | 25,050 | 104 |
| 2011/11/30 | 24,960 | 25,400 | 24,800 | 25,000 | 58 |
| 2011/11/29 | 25,100 | 25,880 | 24,820 | 25,100 | 83 |
| 2011/11/28 | 26,000 | 26,000 | 25,100 | 25,580 | 114 |
| 2011/11/25 | 24,110 | 25,200 | 24,110 | 25,000 | 31 |
| 2011/11/24 | 24,830 | 25,100 | 24,000 | 24,500 | 79 |
| 2011/11/22 | 25,150 | 25,490 | 25,000 | 25,300 | 103 |
| 2011/11/21 | 26,300 | 26,300 | 25,200 | 25,800 | 76 |
| 2011/11/18 | 25,630 | 26,400 | 25,300 | 26,400 | 51 |
| 2011/11/17 | 25,800 | 26,650 | 25,790 | 26,100 | 36 |
| 2011/11/16 | 26,150 | 27,500 | 25,800 | 26,290 | 121 |
| 2011/11/15 | 26,200 | 27,000 | 26,000 | 26,570 | 108 |
| 2011/11/14 | 30,400 | 30,400 | 26,600 | 26,600 | 909 |
| 2011/11/11 | 25,030 | 25,900 | 25,000 | 25,400 | 25 |
| 2011/11/10 | 25,500 | 25,700 | 24,800 | 25,700 | 60 |
| 2011/11/09 | 26,400 | 26,900 | 26,000 | 26,490 | 66 |
| 2011/11/08 | 27,290 | 27,750 | 25,700 | 26,400 | 58 |
| 2011/11/07 | 27,300 | 27,500 | 26,800 | 27,290 | 103 |
| 2011/11/04 | 28,000 | 28,000 | 27,600 | 27,900 | 41 |
| 2011/11/02 | 28,200 | 28,300 | 27,700 | 28,100 | 83 |
| 2011/11/01 | 28,250 | 28,700 | 28,100 | 28,430 | 54 |
| 2011/10/31 | 28,200 | 28,690 | 28,010 | 28,500 | 29 |
| 2011/10/28 | 28,100 | 28,920 | 28,010 | 28,250 | 76 |
| 2011/10/27 | 29,000 | 29,000 | 27,600 | 28,790 | 99 |
| 2011/10/26 | 29,530 | 29,530 | 28,530 | 29,000 | 45 |
| 2011/10/25 | 28,420 | 29,190 | 28,420 | 29,030 | 32 |
| 2011/10/24 | 28,800 | 28,800 | 28,240 | 28,790 | 52 |
| 2011/10/21 | 29,100 | 29,100 | 28,590 | 28,700 | 28 |
| 2011/10/20 | 29,100 | 29,800 | 28,110 | 28,800 | 71 |
| 2011/10/19 | 28,860 | 30,000 | 28,860 | 29,900 | 52 |
| 2011/10/18 | 29,480 | 29,480 | 28,800 | 29,390 | 84 |
| 2011/10/17 | 29,300 | 29,800 | 29,060 | 29,300 | 32 |
| 2011/10/14 | 29,260 | 30,000 | 29,260 | 30,000 | 63 |
| 2011/10/13 | 29,500 | 30,000 | 29,420 | 29,970 | 34 |
| 2011/10/12 | 29,900 | 30,000 | 29,210 | 29,210 | 55 |
| 2011/10/11 | 30,000 | 30,000 | 29,150 | 29,800 | 30 |
| 2011/10/07 | 29,900 | 29,900 | 29,000 | 29,850 | 33 |
| 2011/10/06 | 29,020 | 29,900 | 29,020 | 29,880 | 29 |
| 2011/10/05 | 29,010 | 29,500 | 28,900 | 29,300 | 40 |
| 2011/10/04 | 28,700 | 29,600 | 28,700 | 29,450 | 69 |
| 2011/10/03 | 30,000 | 31,650 | 30,000 | 30,200 | 84 |
| 2011/09/30 | 31,100 | 31,100 | 29,810 | 30,900 | 53 |
| 2011/09/29 | 28,100 | 30,600 | 28,100 | 30,600 | 66 |
| 2011/09/28 | 28,310 | 29,200 | 28,110 | 29,100 | 35 |
| 2011/09/27 | 28,200 | 28,400 | 27,600 | 28,200 | 134 |
| 2011/09/26 | 31,100 | 31,100 | 27,200 | 27,200 | 139 |
| 2011/09/22 | 29,200 | 29,930 | 29,000 | 29,930 | 78 |
| 2011/09/21 | 31,000 | 31,300 | 30,250 | 30,250 | 56 |
| 2011/09/20 | 30,200 | 30,900 | 30,100 | 30,900 | 44 |
| 2011/09/16 | 30,600 | 31,200 | 30,200 | 31,200 | 53 |
| 2011/09/15 | 30,000 | 31,500 | 30,000 | 30,150 | 81 |
| 2011/09/14 | 30,400 | 31,150 | 30,200 | 30,700 | 54 |
| 2011/09/13 | 30,100 | 31,150 | 30,100 | 31,100 | 37 |
| 2011/09/12 | 29,830 | 30,650 | 29,800 | 30,450 | 35 |
| 2011/09/09 | 30,200 | 31,000 | 30,200 | 30,250 | 45 |
| 2011/09/08 | 31,300 | 31,350 | 30,350 | 31,000 | 36 |
| 2011/09/07 | 30,000 | 31,400 | 30,000 | 31,000 | 36 |
| 2011/09/06 | 30,150 | 30,300 | 30,100 | 30,300 | 8 |
| 2011/09/05 | 31,000 | 31,000 | 30,000 | 30,850 | 80 |
| 2011/09/02 | 31,900 | 32,000 | 31,050 | 31,900 | 29 |
| 2011/09/01 | 31,600 | 31,800 | 31,100 | 31,650 | 34 |
| 2011/08/31 | 31,300 | 31,700 | 31,100 | 31,600 | 44 |
| 2011/08/30 | 32,000 | 32,100 | 31,200 | 32,100 | 20 |
| 2011/08/29 | 31,000 | 32,000 | 30,400 | 32,000 | 63 |
| 2011/08/26 | 30,300 | 33,000 | 30,300 | 31,000 | 322 |
| 2011/08/25 | 28,520 | 28,900 | 28,220 | 28,850 | 22 |
| 2011/08/24 | 29,250 | 29,250 | 28,300 | 28,770 | 56 |
| 2011/08/23 | 30,100 | 30,100 | 28,900 | 29,200 | 18 |
| 2011/08/22 | 29,020 | 29,800 | 28,800 | 29,100 | 119 |
| 2011/08/19 | 30,000 | 30,150 | 29,520 | 29,700 | 85 |
| 2011/08/18 | 30,800 | 30,800 | 30,000 | 30,450 | 76 |
| 2011/08/17 | 30,500 | 31,000 | 30,500 | 30,950 | 28 |
| 2011/08/16 | 30,500 | 31,200 | 30,400 | 30,700 | 66 |
| 2011/08/15 | 30,150 | 31,500 | 30,150 | 31,450 | 47 |
| 2011/08/12 | 30,000 | 30,300 | 29,650 | 29,800 | 86 |
| 2011/08/11 | 28,800 | 30,450 | 28,700 | 30,400 | 269 |
| 2011/08/10 | 30,500 | 31,550 | 30,300 | 31,200 | 128 |
| 2011/08/09 | 26,000 | 30,500 | 25,810 | 30,500 | 291 |
| 2011/08/08 | 31,500 | 31,500 | 30,100 | 30,500 | 191 |
| 2011/08/05 | 32,000 | 32,800 | 31,050 | 31,950 | 169 |
| 2011/08/04 | 33,000 | 34,700 | 33,000 | 34,000 | 38 |
| 2011/08/03 | 33,650 | 33,800 | 33,000 | 33,200 | 63 |
| 2011/08/02 | 33,200 | 35,000 | 33,200 | 33,950 | 38 |
| 2011/08/01 | 32,800 | 34,500 | 32,100 | 34,000 | 90 |
| 2011/07/29 | 34,600 | 34,650 | 31,900 | 33,400 | 251 |
| 2011/07/28 | 35,500 | 35,500 | 34,800 | 34,800 | 113 |
| 2011/07/27 | 36,200 | 36,900 | 35,150 | 36,200 | 76 |
| 2011/07/26 | 37,500 | 37,500 | 36,100 | 37,000 | 72 |
| 2011/07/25 | 36,150 | 37,500 | 35,400 | 36,500 | 83 |
| 2011/07/22 | 37,000 | 37,000 | 35,350 | 36,150 | 117 |
| 2011/07/21 | 37,500 | 37,500 | 36,850 | 37,200 | 59 |
| 2011/07/20 | 35,800 | 37,050 | 35,800 | 36,850 | 90 |
| 2011/07/19 | 36,200 | 36,200 | 35,550 | 35,800 | 58 |
| 2011/07/15 | 35,100 | 36,300 | 35,050 | 36,200 | 143 |
| 2011/07/14 | 37,300 | 37,350 | 35,300 | 35,400 | 203 |
| 2011/07/13 | 37,600 | 37,700 | 37,000 | 37,300 | 139 |
| 2011/07/12 | 38,000 | 38,000 | 37,250 | 37,650 | 152 |
| 2011/07/11 | 38,000 | 38,300 | 38,000 | 38,200 | 52 |
| 2011/07/08 | 38,700 | 38,700 | 38,100 | 38,100 | 86 |
| 2011/07/07 | 38,300 | 38,650 | 38,150 | 38,650 | 119 |
| 2011/07/06 | 38,000 | 38,300 | 37,750 | 38,200 | 103 |
| 2011/07/05 | 38,000 | 38,650 | 37,500 | 38,150 | 277 |
| 2011/07/04 | 38,000 | 38,550 | 37,900 | 38,450 | 221 |
| 2011/07/01 | 39,700 | 39,700 | 38,500 | 38,900 | 115 |
| 2011/06/30 | 40,000 | 40,400 | 39,200 | 39,400 | 124 |
| 2011/06/29 | 39,900 | 40,450 | 39,600 | 40,300 | 54 |
| 2011/06/28 | 39,750 | 40,200 | 39,100 | 39,900 | 107 |
| 2011/06/27 | 40,800 | 41,100 | 39,100 | 39,800 | 321 |
| 2011/06/24 | 41,100 | 41,700 | 40,850 | 41,500 | 130 |
| 2011/06/23 | 42,050 | 42,050 | 41,200 | 41,700 | 148 |
| 2011/06/22 | 41,800 | 42,750 | 41,650 | 42,350 | 70 |
| 2011/06/21 | 42,000 | 42,350 | 41,600 | 41,800 | 140 |
| 2011/06/20 | 41,600 | 43,600 | 41,550 | 41,600 | 301 |
| 2011/06/17 | 42,300 | 43,000 | 41,550 | 41,900 | 306 |
| 2011/06/16 | 42,000 | 43,200 | 41,850 | 43,000 | 218 |
| 2011/06/15 | 42,000 | 42,750 | 41,550 | 42,750 | 287 |
| 2011/06/14 | 42,350 | 43,600 | 41,900 | 42,200 | 395 |
| 2011/06/13 | 43,000 | 46,550 | 41,500 | 43,000 | 1,067 |
| 2011/06/10 | 43,100 | 43,100 | 41,500 | 42,000 | 548 |
| 2011/06/09 | 44,100 | 44,200 | 43,200 | 43,250 | 397 |
| 2011/06/08 | 45,150 | 45,150 | 43,050 | 44,000 | 941 |
| 2011/06/07 | 46,150 | 46,300 | 44,250 | 45,150 | 725 |
| 2011/06/06 | 44,700 | 47,950 | 44,100 | 44,850 | 1,747 |
| 2011/06/03 | 43,950 | 51,000 | 42,850 | 44,000 | 6,216 |
| 2011/06/02 | 43,300 | 44,500 | 42,750 | 43,950 | 635 |
| 2011/06/01 | 45,350 | 45,350 | 43,700 | 44,700 | 1,079 |
| 2011/05/31 | 45,500 | 46,500 | 44,200 | 45,350 | 2,718 |
| 2011/05/30 | 50,800 | 54,200 | 47,500 | 48,100 | 10,172 |
| 2011/05/27 | 44,700 | 48,000 | 41,300 | 47,200 | 4,622 |
| 2011/05/26 | 44,000 | 49,000 | 42,050 | 44,000 | 6,087 |
| 2011/05/25 | 46,050 | 46,250 | 40,350 | 42,000 | 1,651 |
| 2011/05/24 | 47,600 | 51,900 | 44,550 | 46,250 | 4,119 |
| 2011/05/23 | 49,000 | 49,000 | 49,000 | 49,000 | 1,068 |
| 2011/05/20 | 34,500 | 42,000 | 34,000 | 42,000 | 162 |
| 2011/05/19 | 34,800 | 35,000 | 34,550 | 35,000 | 50 |
| 2011/05/18 | 33,500 | 35,500 | 33,500 | 35,500 | 34 |
| 2011/05/17 | 34,100 | 35,000 | 33,200 | 34,850 | 55 |
| 2011/05/16 | 35,600 | 35,800 | 34,500 | 34,700 | 78 |
| 2011/05/13 | 38,000 | 38,000 | 36,050 | 37,000 | 98 |
| 2011/05/12 | 38,000 | 38,000 | 36,800 | 37,850 | 74 |
| 2011/05/11 | 36,600 | 38,100 | 36,500 | 36,950 | 55 |
| 2011/05/10 | 37,800 | 37,800 | 35,800 | 36,900 | 74 |
| 2011/05/09 | 38,900 | 38,900 | 36,850 | 37,700 | 55 |
| 2011/05/06 | 36,500 | 37,800 | 36,150 | 37,250 | 67 |
| 2011/05/02 | 36,000 | 37,600 | 36,000 | 37,200 | 195 |
| 2011/04/28 | 37,000 | 37,200 | 36,000 | 36,050 | 429 |
| 2011/04/27 | 36,550 | 39,550 | 34,750 | 35,500 | 1,509 |
| 2011/04/26 | 32,000 | 34,750 | 31,400 | 33,050 | 516 |
| 2011/04/25 | 31,000 | 31,400 | 29,720 | 29,750 | 97 |
| 2011/04/22 | 28,750 | 30,900 | 28,750 | 30,500 | 98 |
| 2011/04/21 | 29,190 | 29,190 | 28,420 | 28,700 | 38 |
| 2011/04/20 | 28,310 | 29,000 | 28,300 | 28,360 | 58 |
| 2011/04/19 | 28,750 | 28,750 | 28,010 | 28,350 | 39 |
| 2011/04/18 | 28,300 | 28,800 | 28,210 | 28,750 | 67 |
| 2011/04/15 | 28,350 | 28,800 | 28,150 | 28,190 | 85 |
| 2011/04/14 | 28,050 | 28,400 | 27,970 | 28,330 | 106 |
| 2011/04/13 | 29,050 | 29,100 | 27,910 | 28,000 | 348 |
| 2011/04/12 | 29,600 | 29,950 | 29,000 | 29,500 | 109 |
| 2011/04/11 | 29,300 | 30,000 | 29,300 | 30,000 | 79 |
| 2011/04/08 | 30,000 | 30,300 | 29,150 | 29,990 | 73 |
| 2011/04/07 | 30,400 | 30,550 | 29,900 | 30,000 | 110 |
| 2011/04/06 | 30,700 | 30,900 | 30,500 | 30,500 | 87 |
| 2011/04/05 | 31,000 | 31,250 | 30,500 | 30,500 | 59 |
| 2011/04/04 | 31,900 | 31,900 | 30,500 | 31,250 | 75 |
| 2011/04/01 | 31,000 | 31,950 | 30,800 | 31,500 | 67 |
| 2011/03/31 | 31,200 | 31,800 | 31,000 | 31,150 | 69 |
| 2011/03/30 | 30,700 | 32,400 | 30,200 | 32,000 | 87 |
| 2011/03/29 | 31,000 | 31,000 | 29,900 | 31,000 | 120 |
| 2011/03/28 | 32,000 | 32,000 | 30,200 | 31,450 | 91 |
| 2011/03/25 | 32,300 | 32,450 | 30,050 | 32,000 | 167 |
| 2011/03/24 | 32,150 | 32,300 | 31,650 | 32,300 | 76 |
| 2011/03/23 | 33,000 | 33,900 | 32,050 | 32,050 | 138 |
| 2011/03/22 | 31,800 | 33,900 | 29,900 | 33,900 | 650 |
| 2011/03/18 | 25,900 | 29,200 | 25,900 | 28,900 | 277 |
| 2011/03/17 | 22,000 | 26,100 | 21,700 | 25,100 | 873 |
| 2011/03/16 | 21,700 | 26,500 | 21,700 | 25,500 | 1,223 |
| 2011/03/15 | 24,200 | 24,200 | 24,200 | 24,200 | 137 |
| 2011/03/14 | 31,200 | 32,000 | 31,200 | 31,200 | 336 |
| 2011/03/11 | 38,050 | 38,500 | 38,000 | 38,200 | 47 |
| 2011/03/10 | 38,700 | 39,150 | 38,000 | 38,300 | 112 |
| 2011/03/09 | 38,300 | 39,150 | 38,050 | 38,750 | 52 |
| 2011/03/08 | 38,100 | 38,500 | 38,050 | 38,100 | 50 |
| 2011/03/07 | 39,300 | 39,300 | 38,200 | 38,600 | 121 |
| 2011/03/04 | 38,200 | 39,400 | 38,100 | 39,000 | 207 |
| 2011/03/03 | 38,300 | 38,800 | 38,100 | 38,500 | 136 |
| 2011/03/02 | 38,700 | 38,800 | 38,050 | 38,100 | 104 |
| 2011/03/01 | 39,000 | 39,000 | 38,800 | 38,900 | 152 |
| 2011/02/28 | 40,000 | 40,000 | 38,900 | 39,450 | 183 |
| 2011/02/25 | 38,400 | 39,350 | 38,200 | 39,300 | 136 |
| 2011/02/24 | 37,800 | 39,000 | 37,600 | 39,000 | 173 |
| 2011/02/23 | 37,500 | 38,450 | 37,500 | 38,450 | 104 |
| 2011/02/22 | 37,600 | 37,950 | 37,500 | 37,950 | 122 |
| 2011/02/21 | 37,500 | 38,050 | 37,500 | 38,050 | 117 |
| 2011/02/18 | 38,200 | 38,350 | 37,800 | 38,250 | 149 |
| 2011/02/17 | 39,000 | 39,000 | 38,000 | 38,650 | 344 |
| 2011/02/16 | 38,800 | 39,200 | 38,300 | 38,700 | 116 |
| 2011/02/15 | 38,600 | 39,900 | 37,900 | 39,500 | 170 |
| 2011/02/14 | 40,200 | 40,200 | 38,550 | 39,000 | 160 |
| 2011/02/10 | 39,600 | 40,250 | 39,350 | 40,000 | 80 |
| 2011/02/09 | 40,500 | 40,500 | 39,000 | 39,600 | 83 |
| 2011/02/08 | 40,200 | 40,300 | 39,400 | 40,300 | 23 |
| 2011/02/07 | 38,700 | 40,200 | 38,650 | 40,000 | 170 |
| 2011/02/04 | 38,400 | 38,600 | 38,100 | 38,200 | 69 |
| 2011/02/03 | 38,200 | 38,850 | 38,200 | 38,800 | 89 |
| 2011/02/02 | 38,000 | 39,050 | 37,550 | 38,900 | 197 |
| 2011/02/01 | 39,200 | 39,600 | 38,900 | 39,250 | 80 |
| 2011/01/31 | 39,400 | 39,500 | 39,000 | 39,000 | 66 |
| 2011/01/28 | 39,800 | 39,800 | 38,800 | 39,550 | 63 |
| 2011/01/27 | 40,400 | 40,400 | 39,200 | 39,700 | 82 |
| 2011/01/26 | 40,400 | 40,700 | 39,500 | 40,700 | 140 |
| 2011/01/25 | 39,300 | 39,850 | 38,100 | 39,850 | 154 |
| 2011/01/24 | 39,000 | 39,550 | 37,000 | 39,000 | 387 |
| 2011/01/21 | 41,600 | 42,200 | 40,000 | 40,100 | 549 |
| 2011/01/20 | 42,400 | 42,600 | 41,250 | 41,350 | 256 |
| 2011/01/19 | 42,600 | 43,000 | 42,100 | 43,000 | 304 |
| 2011/01/18 | 44,150 | 44,250 | 42,800 | 42,850 | 617 |
| 2011/01/17 | 43,800 | 44,300 | 42,700 | 43,950 | 383 |
| 2011/01/14 | 43,000 | 43,950 | 42,600 | 42,850 | 365 |
| 2011/01/13 | 42,300 | 42,600 | 41,950 | 42,600 | 226 |
| 2011/01/12 | 43,100 | 43,100 | 42,100 | 42,300 | 267 |
| 2011/01/11 | 43,000 | 43,600 | 41,800 | 43,100 | 404 |
| 2011/01/07 | 43,250 | 43,950 | 41,700 | 43,000 | 933 |
| 2011/01/06 | 41,150 | 48,200 | 41,150 | 44,500 | 3,034 |
| 2011/01/05 | 41,100 | 41,450 | 40,550 | 41,200 | 125 |
| 2011/01/04 | 40,500 | 42,200 | 40,500 | 41,400 | 176 |