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 |
|---|---|---|---|---|---|
| 2013/12/30 | 721 | 755 | 720 | 742 | 62,900 |
| 2013/12/27 | 741 | 756 | 729 | 729 | 53,200 |
| 2013/12/26 | 730 | 785 | 713 | 756 | 85,800 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 67,900 | 73,300 | 65,800 | 69,800 | 1,605 |
| 2013/12/24 | 69,500 | 70,500 | 68,000 | 68,300 | 1,834 |
| 2013/12/20 | 75,000 | 75,900 | 74,100 | 75,100 | 795 |
| 2013/12/19 | 76,500 | 77,500 | 75,100 | 75,100 | 476 |
| 2013/12/18 | 77,500 | 77,800 | 76,000 | 76,400 | 463 |
| 2013/12/17 | 76,600 | 79,300 | 76,200 | 78,100 | 578 |
| 2013/12/16 | 79,100 | 79,400 | 78,000 | 78,000 | 693 |
| 2013/12/13 | 79,400 | 80,500 | 79,100 | 79,900 | 592 |
| 2013/12/12 | 81,300 | 81,500 | 80,000 | 80,500 | 517 |
| 2013/12/11 | 81,100 | 82,500 | 80,800 | 81,800 | 564 |
| 2013/12/10 | 83,200 | 84,400 | 81,800 | 82,000 | 799 |
| 2013/12/09 | 84,400 | 85,000 | 83,000 | 83,600 | 568 |
| 2013/12/06 | 88,000 | 88,000 | 83,800 | 84,200 | 661 |
| 2013/12/05 | 84,400 | 88,000 | 83,200 | 86,500 | 1,317 |
| 2013/12/04 | 84,400 | 84,500 | 83,000 | 84,400 | 521 |
| 2013/12/03 | 85,100 | 85,900 | 84,500 | 85,200 | 650 |
| 2013/12/02 | 84,000 | 87,200 | 83,900 | 85,100 | 454 |
| 2013/11/29 | 83,600 | 85,900 | 83,500 | 84,000 | 720 |
| 2013/11/28 | 86,500 | 87,300 | 83,000 | 85,000 | 473 |
| 2013/11/27 | 87,900 | 88,700 | 86,100 | 86,600 | 505 |
| 2013/11/26 | 88,600 | 89,600 | 87,000 | 88,700 | 299 |
| 2013/11/25 | 89,300 | 89,600 | 87,400 | 88,600 | 462 |
| 2013/11/22 | 87,200 | 89,200 | 86,900 | 87,400 | 488 |
| 2013/11/21 | 90,000 | 90,400 | 87,200 | 87,400 | 356 |
| 2013/11/20 | 87,200 | 89,800 | 86,600 | 89,800 | 530 |
| 2013/11/19 | 90,000 | 90,000 | 86,500 | 88,200 | 379 |
| 2013/11/18 | 91,500 | 91,700 | 89,100 | 89,100 | 691 |
| 2013/11/15 | 90,200 | 91,200 | 88,600 | 90,100 | 500 |
| 2013/11/14 | 88,800 | 91,100 | 88,800 | 90,100 | 560 |
| 2013/11/13 | 89,700 | 91,700 | 86,500 | 89,800 | 648 |
| 2013/11/12 | 83,100 | 89,000 | 83,000 | 88,200 | 681 |
| 2013/11/11 | 89,000 | 90,900 | 83,100 | 84,000 | 765 |
| 2013/11/08 | 87,600 | 89,900 | 86,200 | 87,700 | 582 |
| 2013/11/07 | 81,000 | 95,000 | 80,000 | 90,600 | 2,127 |
| 2013/11/06 | 84,400 | 84,700 | 80,000 | 81,300 | 418 |
| 2013/11/05 | 79,900 | 83,900 | 77,700 | 82,200 | 598 |
| 2013/11/01 | 81,300 | 82,800 | 77,700 | 80,000 | 609 |
| 2013/10/31 | 83,600 | 86,000 | 80,600 | 81,300 | 787 |
| 2013/10/30 | 87,900 | 88,000 | 85,000 | 85,000 | 618 |
| 2013/10/29 | 86,700 | 88,500 | 86,200 | 87,400 | 444 |
| 2013/10/28 | 89,000 | 89,400 | 85,000 | 88,000 | 556 |
| 2013/10/25 | 89,000 | 89,700 | 88,100 | 89,000 | 406 |
| 2013/10/24 | 89,000 | 90,100 | 87,500 | 90,100 | 507 |
| 2013/10/23 | 89,900 | 91,900 | 88,100 | 89,300 | 650 |
| 2013/10/22 | 90,200 | 90,200 | 88,400 | 88,800 | 451 |
| 2013/10/21 | 90,000 | 90,900 | 89,000 | 90,200 | 383 |
| 2013/10/18 | 92,000 | 92,000 | 89,600 | 90,000 | 364 |
| 2013/10/17 | 91,500 | 93,200 | 90,400 | 91,000 | 551 |
| 2013/10/16 | 91,700 | 91,700 | 89,300 | 90,200 | 707 |
| 2013/10/15 | 95,600 | 95,900 | 92,600 | 92,600 | 689 |
| 2013/10/11 | 94,100 | 96,500 | 92,500 | 94,900 | 1,017 |
| 2013/10/10 | 94,900 | 97,500 | 88,000 | 91,600 | 1,047 |
| 2013/10/09 | 89,400 | 94,000 | 87,000 | 93,700 | 1,021 |
| 2013/10/08 | 86,200 | 92,400 | 83,600 | 91,500 | 2,048 |
| 2013/10/07 | 101,200 | 101,300 | 92,000 | 92,300 | 1,836 |
| 2013/10/04 | 102,500 | 103,000 | 93,800 | 101,100 | 2,150 |
| 2013/10/03 | 104,700 | 108,400 | 100,500 | 102,200 | 2,258 |
| 2013/10/02 | 101,000 | 114,500 | 98,000 | 104,000 | 4,706 |
| 2013/10/01 | 119,500 | 125,000 | 99,000 | 100,500 | 9,342 |
| 2013/09/30 | 94,000 | 104,700 | 91,900 | 104,500 | 7,489 |
| 2013/09/27 | 88,100 | 93,500 | 85,000 | 92,500 | 3,186 |
| 2013/09/26 | 81,700 | 87,000 | 81,500 | 87,000 | 873 |
| 2013/09/25 | 86,500 | 86,800 | 81,400 | 81,800 | 1,028 |
| 2013/09/24 | 88,100 | 89,900 | 86,300 | 87,200 | 859 |
| 2013/09/20 | 90,400 | 93,000 | 88,300 | 88,800 | 2,159 |
| 2013/09/19 | 90,300 | 90,500 | 86,100 | 88,400 | 1,620 |
| 2013/09/18 | 85,500 | 91,600 | 84,200 | 88,000 | 2,985 |
| 2013/09/17 | 82,300 | 86,000 | 81,000 | 82,900 | 1,378 |
| 2013/09/13 | 79,500 | 83,500 | 79,400 | 80,800 | 1,086 |
| 2013/09/12 | 80,000 | 83,300 | 76,900 | 82,500 | 1,160 |
| 2013/09/11 | 75,100 | 84,500 | 75,000 | 80,600 | 2,245 |
| 2013/09/10 | 77,600 | 81,100 | 75,500 | 76,100 | 1,015 |
| 2013/09/09 | 79,500 | 80,700 | 75,300 | 76,700 | 1,035 |
| 2013/09/06 | 85,000 | 85,900 | 76,100 | 79,600 | 2,415 |
| 2013/09/05 | 95,200 | 95,200 | 88,000 | 88,000 | 8,050 |
| 2013/09/04 | 75,000 | 86,800 | 73,500 | 80,200 | 4,058 |
| 2013/09/03 | 68,100 | 74,000 | 68,100 | 72,000 | 936 |
| 2013/09/02 | 67,900 | 69,500 | 67,000 | 67,500 | 401 |
| 2013/08/30 | 67,000 | 69,500 | 65,200 | 68,600 | 684 |
| 2013/08/29 | 67,800 | 70,000 | 66,500 | 66,800 | 526 |
| 2013/08/28 | 69,800 | 70,000 | 67,100 | 67,300 | 861 |
| 2013/08/27 | 74,300 | 76,500 | 71,000 | 71,800 | 1,034 |
| 2013/08/26 | 75,300 | 76,500 | 73,600 | 74,300 | 368 |
| 2013/08/23 | 78,000 | 78,400 | 75,200 | 76,800 | 380 |
| 2013/08/22 | 80,000 | 80,000 | 75,000 | 75,000 | 533 |
| 2013/08/21 | 82,900 | 83,800 | 78,300 | 79,000 | 1,176 |
| 2013/08/20 | 78,300 | 84,400 | 77,000 | 82,000 | 1,044 |
| 2013/08/19 | 77,000 | 79,400 | 75,300 | 78,000 | 680 |
| 2013/08/16 | 77,000 | 77,900 | 73,600 | 76,300 | 436 |
| 2013/08/15 | 71,000 | 78,000 | 71,000 | 76,900 | 909 |
| 2013/08/14 | 76,800 | 78,000 | 72,200 | 73,700 | 754 |
| 2013/08/13 | 72,000 | 78,900 | 66,800 | 75,000 | 1,355 |
| 2013/08/12 | 79,300 | 79,500 | 69,000 | 70,800 | 1,206 |
| 2013/08/09 | 79,900 | 81,300 | 78,100 | 79,500 | 632 |
| 2013/08/08 | 80,400 | 83,400 | 77,700 | 78,600 | 785 |
| 2013/08/07 | 86,500 | 87,900 | 82,100 | 83,400 | 1,456 |
| 2013/08/06 | 87,500 | 94,500 | 87,400 | 88,000 | 3,025 |
| 2013/08/05 | 81,500 | 93,000 | 80,800 | 84,500 | 2,688 |
| 2013/08/02 | 75,200 | 87,500 | 75,200 | 87,500 | 2,896 |
| 2013/08/01 | 76,000 | 76,000 | 64,800 | 72,500 | 1,391 |
| 2013/07/31 | 83,800 | 83,800 | 75,000 | 76,000 | 848 |
| 2013/07/30 | 79,500 | 84,800 | 79,000 | 83,800 | 516 |
| 2013/07/29 | 88,800 | 89,500 | 81,400 | 81,600 | 1,280 |
| 2013/07/26 | 92,500 | 94,000 | 89,000 | 91,100 | 1,281 |
| 2013/07/25 | 88,900 | 93,000 | 88,800 | 92,500 | 1,202 |
| 2013/07/24 | 88,800 | 94,900 | 88,100 | 90,300 | 1,763 |
| 2013/07/23 | 88,900 | 90,400 | 88,600 | 88,600 | 643 |
| 2013/07/22 | 89,300 | 90,700 | 88,800 | 90,400 | 597 |
| 2013/07/19 | 89,900 | 90,100 | 88,100 | 88,900 | 1,125 |
| 2013/07/18 | 88,900 | 92,000 | 88,500 | 90,400 | 952 |
| 2013/07/17 | 90,300 | 91,000 | 88,200 | 88,800 | 715 |
| 2013/07/16 | 91,400 | 92,700 | 88,500 | 91,000 | 1,134 |
| 2013/07/12 | 91,300 | 92,400 | 87,600 | 90,100 | 1,973 |
| 2013/07/11 | 87,000 | 92,900 | 86,000 | 92,800 | 2,160 |
| 2013/07/10 | 90,500 | 91,800 | 85,700 | 87,800 | 1,918 |
| 2013/07/09 | 96,900 | 96,900 | 89,000 | 93,000 | 1,745 |
| 2013/07/08 | 97,300 | 98,300 | 95,000 | 95,100 | 1,919 |
| 2013/07/05 | 97,200 | 98,700 | 94,200 | 96,000 | 2,037 |
| 2013/07/04 | 100,000 | 102,000 | 93,300 | 96,000 | 4,208 |
| 2013/07/03 | 102,700 | 105,500 | 98,600 | 101,000 | 10,069 |
| 2013/07/02 | 99,600 | 106,500 | 95,000 | 98,300 | 4,223 |
| 2013/07/01 | 87,800 | 104,900 | 85,000 | 98,500 | 6,014 |
| 2013/06/28 | 86,500 | 92,300 | 85,000 | 92,300 | 3,576 |
| 2013/06/27 | 80,100 | 81,900 | 61,900 | 77,300 | 3,000 |
| 2013/06/26 | 92,100 | 95,000 | 76,900 | 76,900 | 2,627 |
| 2013/06/25 | 97,000 | 97,100 | 88,800 | 91,900 | 2,015 |
| 2013/06/24 | 101,900 | 106,000 | 97,800 | 98,200 | 1,918 |
| 2013/06/21 | 101,000 | 101,400 | 97,200 | 100,900 | 2,781 |
| 2013/06/20 | 110,000 | 114,500 | 105,400 | 105,600 | 2,472 |
| 2013/06/19 | 121,500 | 122,800 | 103,000 | 107,500 | 3,186 |
| 2013/06/18 | 117,100 | 123,900 | 112,500 | 118,400 | 3,435 |
| 2013/06/17 | 124,100 | 124,100 | 114,900 | 119,700 | 2,983 |
| 2013/06/14 | 155,100 | 155,100 | 123,600 | 124,900 | 9,359 |
| 2013/06/13 | 109,400 | 141,800 | 108,600 | 141,800 | 17,281 |
| 2013/06/12 | 93,000 | 111,800 | 91,100 | 111,800 | 2,792 |
| 2013/06/11 | 96,500 | 104,800 | 94,600 | 96,800 | 2,835 |
| 2013/06/10 | 93,500 | 95,000 | 86,000 | 95,000 | 2,829 |
| 2013/06/07 | 104,800 | 109,000 | 74,100 | 80,000 | 4,069 |
| 2013/06/06 | 126,000 | 129,300 | 101,700 | 101,800 | 2,269 |
| 2013/06/05 | 139,700 | 142,000 | 130,100 | 131,700 | 976 |
| 2013/06/04 | 143,000 | 145,700 | 135,000 | 137,100 | 1,336 |
| 2013/06/03 | 139,500 | 147,000 | 139,500 | 143,800 | 1,071 |
| 2013/05/31 | 147,400 | 151,300 | 136,200 | 140,600 | 1,595 |
| 2013/05/30 | 138,000 | 147,000 | 136,900 | 143,000 | 2,231 |
| 2013/05/29 | 137,500 | 160,900 | 137,500 | 151,000 | 4,958 |
| 2013/05/28 | 132,000 | 138,500 | 130,400 | 133,500 | 2,091 |
| 2013/05/27 | 138,000 | 157,000 | 134,500 | 141,000 | 4,220 |
| 2013/05/24 | 135,400 | 144,000 | 124,600 | 135,100 | 2,362 |
| 2013/05/23 | 144,200 | 157,400 | 129,000 | 129,000 | 2,277 |
| 2013/05/22 | 154,000 | 158,900 | 149,100 | 150,100 | 1,376 |
| 2013/05/21 | 165,900 | 170,300 | 159,300 | 161,500 | 1,722 |
| 2013/05/20 | 160,100 | 177,000 | 160,100 | 169,900 | 1,907 |
| 2013/05/17 | 150,600 | 169,000 | 149,200 | 163,600 | 1,697 |
| 2013/05/16 | 160,000 | 167,700 | 131,200 | 155,100 | 2,742 |
| 2013/05/15 | 186,700 | 186,700 | 157,000 | 162,000 | 3,022 |
| 2013/05/14 | 180,000 | 189,800 | 179,100 | 184,500 | 2,949 |
| 2013/05/13 | 194,100 | 197,800 | 178,100 | 183,100 | 3,464 |
| 2013/05/10 | 191,000 | 200,800 | 181,800 | 195,700 | 3,237 |
| 2013/05/09 | 209,400 | 216,500 | 186,600 | 190,000 | 6,187 |
| 2013/05/08 | 225,800 | 234,200 | 188,000 | 215,200 | 20,035 |
| 2013/05/07 | 189,400 | 198,200 | 188,000 | 194,200 | 7,456 |
| 2013/05/02 | 178,000 | 184,800 | 174,100 | 184,800 | 3,625 |
| 2013/05/01 | 199,000 | 201,000 | 178,000 | 181,000 | 6,804 |
| 2013/04/30 | 181,000 | 193,000 | 181,000 | 190,100 | 5,255 |
| 2013/04/26 | 179,000 | 192,100 | 176,000 | 178,300 | 3,633 |
| 2013/04/25 | 205,000 | 207,800 | 176,000 | 184,200 | 8,540 |
| 2013/04/24 | 179,100 | 204,700 | 173,500 | 197,200 | 15,286 |
| 2013/04/23 | 184,100 | 185,400 | 177,000 | 179,000 | 4,718 |
| 2013/04/22 | 190,000 | 191,800 | 184,000 | 186,900 | 6,016 |
| 2013/04/19 | 173,100 | 181,000 | 168,800 | 180,700 | 4,666 |
| 2013/04/18 | 180,000 | 182,500 | 167,100 | 171,800 | 3,772 |
| 2013/04/17 | 164,600 | 174,800 | 160,000 | 171,500 | 5,351 |
| 2013/04/16 | 160,000 | 167,000 | 155,300 | 160,600 | 1,745 |
| 2013/04/15 | 160,000 | 168,000 | 160,000 | 162,000 | 1,825 |
| 2013/04/12 | 160,000 | 171,900 | 150,500 | 162,000 | 3,665 |
| 2013/04/11 | 168,000 | 173,200 | 155,300 | 161,000 | 5,946 |
| 2013/04/10 | 173,000 | 196,500 | 170,100 | 174,600 | 24,215 |
| 2013/04/09 | 140,000 | 165,100 | 136,000 | 165,100 | 14,684 |
| 2013/04/08 | 146,900 | 146,900 | 134,600 | 135,100 | 4,864 |
| 2013/04/05 | 158,500 | 162,500 | 138,000 | 144,000 | 7,777 |
| 2013/04/04 | 162,000 | 178,000 | 150,800 | 152,900 | 9,217 |
| 2013/04/03 | 172,200 | 188,800 | 167,000 | 170,000 | 11,646 |
| 2013/04/02 | 155,000 | 190,600 | 142,000 | 180,200 | 18,239 |
| 2013/04/01 | 186,000 | 197,900 | 163,000 | 163,000 | 13,767 |
| 2013/03/29 | 221,300 | 225,000 | 208,000 | 213,000 | 18,522 |
| 2013/03/28 | 197,400 | 218,000 | 193,000 | 206,800 | 28,373 |
| 2013/03/27 | 194,000 | 250,000 | 174,000 | 185,400 | 44,310 |
| 2013/03/26 | 211,700 | 211,700 | 195,800 | 211,700 | 10,527 |
| 2013/03/25 | 162,700 | 171,700 | 162,000 | 171,700 | 5,684 |
| 2013/03/22 | 108,700 | 141,700 | 108,200 | 141,700 | 29,722 |
| 2013/03/21 | 124,800 | 130,800 | 104,900 | 111,700 | 18,009 |
| 2013/03/19 | 100,800 | 100,800 | 99,300 | 100,800 | 5,488 |
| 2013/03/18 | 74,600 | 85,800 | 74,000 | 85,800 | 17,862 |
| 2013/03/15 | 65,000 | 71,000 | 61,200 | 70,800 | 18,896 |
| 2013/03/14 | 51,900 | 61,000 | 51,500 | 61,000 | 7,955 |
| 2013/03/13 | 49,000 | 52,700 | 48,800 | 51,000 | 1,364 |
| 2013/03/12 | 50,000 | 50,900 | 48,500 | 49,500 | 1,617 |
| 2013/03/11 | 51,200 | 51,900 | 50,200 | 50,600 | 2,755 |
| 2013/03/08 | 52,300 | 53,100 | 51,700 | 51,900 | 2,250 |
| 2013/03/07 | 51,800 | 53,800 | 50,400 | 51,600 | 2,871 |
| 2013/03/06 | 50,500 | 54,000 | 49,500 | 51,500 | 4,331 |
| 2013/03/05 | 54,800 | 55,300 | 50,600 | 51,800 | 3,538 |
| 2013/03/04 | 57,600 | 61,600 | 53,100 | 53,800 | 8,319 |
| 2013/03/01 | 53,100 | 57,000 | 53,000 | 56,400 | 8,146 |
| 2013/02/28 | 54,000 | 58,700 | 50,900 | 52,100 | 8,808 |
| 2013/02/27 | 49,100 | 52,700 | 47,150 | 52,000 | 11,986 |
| 2013/02/26 | 43,700 | 51,800 | 42,950 | 46,500 | 11,416 |
| 2013/02/25 | 40,800 | 45,800 | 40,450 | 45,800 | 7,264 |
| 2013/02/22 | 42,800 | 44,800 | 38,800 | 38,800 | 7,308 |
| 2013/02/21 | 37,800 | 42,800 | 35,200 | 42,100 | 9,988 |
| 2013/02/20 | 32,350 | 37,800 | 31,550 | 37,800 | 5,159 |
| 2013/02/19 | 31,750 | 32,450 | 31,050 | 31,500 | 1,068 |
| 2013/02/18 | 32,000 | 32,550 | 30,950 | 31,050 | 2,078 |
| 2013/02/15 | 36,000 | 36,100 | 30,000 | 33,050 | 4,288 |
| 2013/02/14 | 36,200 | 39,750 | 34,200 | 36,000 | 6,039 |
| 2013/02/13 | 33,800 | 39,350 | 32,000 | 36,900 | 6,060 |
| 2013/02/12 | 39,000 | 39,500 | 31,100 | 33,150 | 4,283 |
| 2013/02/08 | 39,500 | 39,900 | 36,800 | 37,100 | 2,118 |
| 2013/02/07 | 39,250 | 40,000 | 38,050 | 39,000 | 2,242 |
| 2013/02/06 | 40,500 | 42,200 | 38,200 | 40,600 | 3,984 |
| 2013/02/05 | 41,200 | 44,200 | 39,800 | 40,200 | 4,493 |
| 2013/02/04 | 49,000 | 49,900 | 41,300 | 41,750 | 7,267 |
| 2013/02/01 | 40,800 | 47,350 | 40,750 | 47,350 | 10,870 |
| 2013/01/31 | 41,000 | 41,800 | 39,000 | 40,350 | 4,854 |
| 2013/01/30 | 44,200 | 48,850 | 38,600 | 42,050 | 12,676 |
| 2013/01/29 | 65,100 | 65,100 | 45,100 | 45,600 | 14,845 |
| 2013/01/28 | 54,000 | 55,100 | 52,700 | 55,100 | 7,359 |
| 2013/01/25 | 43,500 | 48,050 | 41,800 | 48,050 | 14,621 |
| 2013/01/24 | 37,000 | 41,050 | 36,150 | 41,050 | 8,828 |
| 2013/01/23 | 29,510 | 34,050 | 28,900 | 34,050 | 6,759 |
| 2013/01/22 | 30,000 | 30,900 | 28,620 | 29,010 | 684 |
| 2013/01/21 | 27,500 | 30,400 | 27,500 | 30,000 | 795 |
| 2013/01/18 | 28,300 | 28,300 | 27,210 | 28,140 | 495 |
| 2013/01/17 | 29,470 | 29,680 | 27,010 | 27,980 | 1,323 |
| 2013/01/16 | 32,600 | 37,400 | 29,100 | 29,350 | 4,806 |
| 2013/01/15 | 27,100 | 31,600 | 27,050 | 31,600 | 4,723 |
| 2013/01/11 | 27,700 | 27,770 | 26,360 | 26,600 | 1,947 |
| 2013/01/10 | 24,240 | 26,880 | 24,200 | 26,360 | 1,582 |
| 2013/01/09 | 23,610 | 24,000 | 23,460 | 24,000 | 181 |
| 2013/01/08 | 24,000 | 24,200 | 23,460 | 23,850 | 184 |
| 2013/01/07 | 23,180 | 24,510 | 23,100 | 24,200 | 277 |
| 2013/01/04 | 23,000 | 23,700 | 22,800 | 23,600 | 197 |