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 |
|---|---|---|---|---|---|
| 2018/12/28 | 901 | 910 | 880 | 900 | 127,100 |
| 2018/12/27 | 901 | 935 | 885 | 907 | 195,300 |
| 2018/12/26 | 848 | 862 | 821 | 857 | 250,800 |
| 2018/12/25 | 901 | 910 | 815 | 829 | 391,000 |
| 2018/12/21 | 934 | 982 | 894 | 901 | 343,100 |
| 2018/12/20 | 1,068 | 1,075 | 983 | 994 | 371,400 |
| 2018/12/19 | 1,108 | 1,116 | 1,065 | 1,098 | 95,400 |
| 2018/12/18 | 1,130 | 1,135 | 1,093 | 1,100 | 150,000 |
| 2018/12/17 | 1,191 | 1,194 | 1,154 | 1,160 | 74,300 |
| 2018/12/14 | 1,206 | 1,221 | 1,177 | 1,207 | 79,600 |
| 2018/12/13 | 1,188 | 1,214 | 1,174 | 1,206 | 99,400 |
| 2018/12/12 | 1,142 | 1,195 | 1,139 | 1,188 | 67,300 |
| 2018/12/11 | 1,182 | 1,186 | 1,144 | 1,144 | 93,200 |
| 2018/12/10 | 1,213 | 1,232 | 1,149 | 1,165 | 188,300 |
| 2018/12/07 | 1,276 | 1,291 | 1,235 | 1,251 | 73,000 |
| 2018/12/06 | 1,342 | 1,349 | 1,268 | 1,276 | 138,400 |
| 2018/12/05 | 1,313 | 1,362 | 1,303 | 1,355 | 84,500 |
| 2018/12/04 | 1,370 | 1,385 | 1,338 | 1,342 | 122,800 |
| 2018/12/03 | 1,372 | 1,388 | 1,357 | 1,369 | 107,200 |
| 2018/11/30 | 1,348 | 1,373 | 1,335 | 1,372 | 98,500 |
| 2018/11/29 | 1,345 | 1,373 | 1,334 | 1,362 | 121,700 |
| 2018/11/28 | 1,290 | 1,339 | 1,286 | 1,337 | 148,700 |
| 2018/11/27 | 1,250 | 1,290 | 1,239 | 1,285 | 110,100 |
| 2018/11/26 | 1,231 | 1,243 | 1,213 | 1,233 | 55,800 |
| 2018/11/22 | 1,205 | 1,236 | 1,197 | 1,236 | 49,600 |
| 2018/11/21 | 1,190 | 1,223 | 1,181 | 1,205 | 55,200 |
| 2018/11/20 | 1,213 | 1,223 | 1,193 | 1,205 | 72,600 |
| 2018/11/19 | 1,208 | 1,248 | 1,198 | 1,238 | 80,900 |
| 2018/11/16 | 1,213 | 1,230 | 1,191 | 1,208 | 63,400 |
| 2018/11/15 | 1,210 | 1,227 | 1,175 | 1,213 | 135,700 |
| 2018/11/14 | 1,216 | 1,230 | 1,176 | 1,194 | 121,600 |
| 2018/11/13 | 1,162 | 1,232 | 1,162 | 1,216 | 124,000 |
| 2018/11/12 | 1,326 | 1,326 | 1,206 | 1,215 | 346,800 |
| 2018/11/09 | 1,425 | 1,500 | 1,315 | 1,345 | 1,113,800 |
| 2018/11/08 | 1,325 | 1,372 | 1,306 | 1,372 | 104,500 |
| 2018/11/07 | 1,311 | 1,312 | 1,278 | 1,299 | 119,600 |
| 2018/11/06 | 1,314 | 1,340 | 1,283 | 1,329 | 208,700 |
| 2018/11/05 | 1,236 | 1,265 | 1,231 | 1,254 | 44,200 |
| 2018/11/02 | 1,194 | 1,233 | 1,194 | 1,228 | 66,500 |
| 2018/11/01 | 1,212 | 1,219 | 1,186 | 1,197 | 47,000 |
| 2018/10/31 | 1,202 | 1,210 | 1,172 | 1,209 | 86,900 |
| 2018/10/30 | 1,110 | 1,176 | 1,110 | 1,170 | 91,800 |
| 2018/10/29 | 1,230 | 1,241 | 1,153 | 1,156 | 131,300 |
| 2018/10/26 | 1,306 | 1,325 | 1,230 | 1,230 | 114,400 |
| 2018/10/25 | 1,341 | 1,341 | 1,298 | 1,299 | 126,100 |
| 2018/10/24 | 1,410 | 1,428 | 1,362 | 1,391 | 67,200 |
| 2018/10/23 | 1,459 | 1,463 | 1,405 | 1,407 | 54,700 |
| 2018/10/22 | 1,461 | 1,473 | 1,442 | 1,465 | 29,500 |
| 2018/10/19 | 1,455 | 1,470 | 1,432 | 1,462 | 28,600 |
| 2018/10/18 | 1,471 | 1,502 | 1,463 | 1,473 | 38,500 |
| 2018/10/17 | 1,456 | 1,483 | 1,449 | 1,481 | 64,900 |
| 2018/10/16 | 1,413 | 1,456 | 1,413 | 1,440 | 44,900 |
| 2018/10/15 | 1,433 | 1,444 | 1,412 | 1,433 | 46,700 |
| 2018/10/12 | 1,430 | 1,447 | 1,401 | 1,430 | 106,800 |
| 2018/10/11 | 1,480 | 1,493 | 1,446 | 1,460 | 94,400 |
| 2018/10/10 | 1,526 | 1,550 | 1,500 | 1,528 | 68,900 |
| 2018/10/09 | 1,517 | 1,546 | 1,474 | 1,524 | 82,200 |
| 2018/10/05 | 1,476 | 1,514 | 1,451 | 1,500 | 83,500 |
| 2018/10/04 | 1,464 | 1,493 | 1,435 | 1,473 | 60,600 |
| 2018/10/03 | 1,535 | 1,547 | 1,474 | 1,478 | 109,800 |
| 2018/10/02 | 1,569 | 1,574 | 1,530 | 1,555 | 208,400 |
| 2018/10/01 | 1,519 | 1,556 | 1,518 | 1,518 | 71,400 |
| 2018/09/28 | 1,515 | 1,539 | 1,499 | 1,534 | 80,300 |
| 2018/09/27 | 1,521 | 1,604 | 1,507 | 1,524 | 199,400 |
| 2018/09/26 | 1,444 | 1,548 | 1,444 | 1,544 | 168,900 |
| 2018/09/25 | 1,471 | 1,481 | 1,435 | 1,444 | 114,500 |
| 2018/09/21 | 1,490 | 1,511 | 1,467 | 1,471 | 133,900 |
| 2018/09/20 | 1,392 | 1,696 | 1,385 | 1,489 | 898,800 |
| 2018/09/19 | 1,384 | 1,405 | 1,376 | 1,396 | 53,300 |
| 2018/09/18 | 1,398 | 1,414 | 1,384 | 1,401 | 36,000 |
| 2018/09/14 | 1,382 | 1,407 | 1,370 | 1,398 | 46,000 |
| 2018/09/13 | 1,363 | 1,391 | 1,363 | 1,382 | 37,000 |
| 2018/09/12 | 1,401 | 1,405 | 1,364 | 1,367 | 56,600 |
| 2018/09/11 | 1,396 | 1,407 | 1,363 | 1,396 | 73,400 |
| 2018/09/10 | 1,427 | 1,439 | 1,392 | 1,392 | 76,300 |
| 2018/09/07 | 1,441 | 1,441 | 1,405 | 1,427 | 58,600 |
| 2018/09/06 | 1,485 | 1,494 | 1,445 | 1,458 | 55,300 |
| 2018/09/05 | 1,500 | 1,530 | 1,480 | 1,487 | 69,400 |
| 2018/09/04 | 1,572 | 1,573 | 1,505 | 1,508 | 138,700 |
| 2018/09/03 | 1,561 | 1,601 | 1,561 | 1,571 | 85,900 |
| 2018/08/31 | 1,595 | 1,605 | 1,575 | 1,601 | 52,900 |
| 2018/08/30 | 1,603 | 1,609 | 1,571 | 1,596 | 88,200 |
| 2018/08/29 | 1,617 | 1,632 | 1,595 | 1,608 | 69,300 |
| 2018/08/28 | 1,626 | 1,646 | 1,569 | 1,610 | 253,700 |
| 2018/08/27 | 1,532 | 1,600 | 1,532 | 1,596 | 113,000 |
| 2018/08/24 | 1,510 | 1,548 | 1,510 | 1,532 | 181,300 |
| 2018/08/23 | 1,456 | 1,506 | 1,456 | 1,504 | 77,100 |
| 2018/08/22 | 1,421 | 1,470 | 1,421 | 1,455 | 40,600 |
| 2018/08/21 | 1,427 | 1,446 | 1,412 | 1,416 | 29,400 |
| 2018/08/20 | 1,424 | 1,459 | 1,408 | 1,431 | 33,800 |
| 2018/08/17 | 1,394 | 1,428 | 1,383 | 1,397 | 38,600 |
| 2018/08/16 | 1,390 | 1,404 | 1,377 | 1,390 | 25,300 |
| 2018/08/15 | 1,457 | 1,460 | 1,390 | 1,403 | 59,800 |
| 2018/08/14 | 1,387 | 1,457 | 1,387 | 1,445 | 47,700 |
| 2018/08/13 | 1,472 | 1,473 | 1,389 | 1,389 | 94,900 |
| 2018/08/10 | 1,384 | 1,589 | 1,384 | 1,472 | 345,200 |
| 2018/08/09 | 1,380 | 1,388 | 1,361 | 1,381 | 14,700 |
| 2018/08/08 | 1,351 | 1,390 | 1,350 | 1,384 | 43,000 |
| 2018/08/07 | 1,414 | 1,440 | 1,350 | 1,363 | 88,500 |
| 2018/08/06 | 1,458 | 1,477 | 1,430 | 1,437 | 35,500 |
| 2018/08/03 | 1,467 | 1,494 | 1,460 | 1,461 | 51,900 |
| 2018/08/02 | 1,440 | 1,487 | 1,430 | 1,484 | 60,900 |
| 2018/08/01 | 1,454 | 1,467 | 1,436 | 1,439 | 34,100 |
| 2018/07/31 | 1,400 | 1,468 | 1,383 | 1,463 | 56,600 |
| 2018/07/30 | 1,453 | 1,453 | 1,402 | 1,413 | 53,900 |
| 2018/07/27 | 1,450 | 1,470 | 1,430 | 1,453 | 53,200 |
| 2018/07/26 | 1,430 | 1,447 | 1,414 | 1,443 | 42,500 |
| 2018/07/25 | 1,410 | 1,436 | 1,407 | 1,435 | 49,400 |
| 2018/07/24 | 1,410 | 1,414 | 1,381 | 1,403 | 28,000 |
| 2018/07/23 | 1,393 | 1,418 | 1,384 | 1,410 | 56,500 |
| 2018/07/20 | 1,354 | 1,389 | 1,347 | 1,389 | 45,900 |
| 2018/07/19 | 1,361 | 1,374 | 1,346 | 1,369 | 42,900 |
| 2018/07/18 | 1,290 | 1,369 | 1,290 | 1,352 | 100,300 |
| 2018/07/17 | 1,304 | 1,312 | 1,280 | 1,290 | 42,400 |
| 2018/07/13 | 1,319 | 1,325 | 1,306 | 1,312 | 20,400 |
| 2018/07/12 | 1,319 | 1,346 | 1,315 | 1,321 | 25,600 |
| 2018/07/11 | 1,310 | 1,323 | 1,294 | 1,319 | 19,700 |
| 2018/07/10 | 1,350 | 1,351 | 1,305 | 1,322 | 64,800 |
| 2018/07/09 | 1,269 | 1,327 | 1,260 | 1,325 | 82,200 |
| 2018/07/06 | 1,215 | 1,258 | 1,201 | 1,246 | 75,500 |
| 2018/07/05 | 1,288 | 1,288 | 1,172 | 1,186 | 138,900 |
| 2018/07/04 | 1,296 | 1,309 | 1,260 | 1,273 | 66,800 |
| 2018/07/03 | 1,318 | 1,345 | 1,292 | 1,295 | 74,400 |
| 2018/07/02 | 1,335 | 1,337 | 1,303 | 1,306 | 41,600 |
| 2018/06/29 | 1,301 | 1,326 | 1,300 | 1,319 | 41,400 |
| 2018/06/28 | 1,290 | 1,330 | 1,288 | 1,308 | 97,500 |
| 2018/06/27 | 1,332 | 1,360 | 1,325 | 1,338 | 35,800 |
| 2018/06/26 | 1,337 | 1,350 | 1,328 | 1,340 | 39,500 |
| 2018/06/25 | 1,362 | 1,400 | 1,339 | 1,342 | 80,100 |
| 2018/06/22 | 1,378 | 1,382 | 1,361 | 1,377 | 55,300 |
| 2018/06/21 | 1,396 | 1,432 | 1,392 | 1,411 | 46,900 |
| 2018/06/20 | 1,376 | 1,411 | 1,337 | 1,409 | 112,800 |
| 2018/06/19 | 1,437 | 1,449 | 1,395 | 1,401 | 128,500 |
| 2018/06/18 | 1,485 | 1,496 | 1,417 | 1,439 | 88,900 |
| 2018/06/15 | 1,461 | 1,500 | 1,453 | 1,500 | 88,300 |
| 2018/06/14 | 1,510 | 1,525 | 1,440 | 1,440 | 130,100 |
| 2018/06/13 | 1,550 | 1,610 | 1,539 | 1,539 | 184,500 |
| 2018/06/12 | 1,549 | 1,610 | 1,532 | 1,568 | 192,600 |
| 2018/06/11 | 1,469 | 1,559 | 1,450 | 1,559 | 225,100 |
| 2018/06/08 | 1,427 | 1,493 | 1,421 | 1,485 | 204,200 |
| 2018/06/07 | 1,383 | 1,420 | 1,383 | 1,411 | 70,000 |
| 2018/06/06 | 1,362 | 1,412 | 1,361 | 1,404 | 139,600 |
| 2018/06/05 | 1,322 | 1,364 | 1,314 | 1,352 | 79,200 |
| 2018/06/04 | 1,313 | 1,327 | 1,304 | 1,316 | 34,500 |
| 2018/06/01 | 1,303 | 1,333 | 1,303 | 1,309 | 40,700 |
| 2018/05/31 | 1,317 | 1,329 | 1,306 | 1,311 | 28,100 |
| 2018/05/30 | 1,302 | 1,324 | 1,299 | 1,317 | 47,200 |
| 2018/05/29 | 1,343 | 1,357 | 1,320 | 1,321 | 64,400 |
| 2018/05/28 | 1,369 | 1,385 | 1,352 | 1,355 | 32,000 |
| 2018/05/25 | 1,393 | 1,410 | 1,365 | 1,368 | 41,000 |
| 2018/05/24 | 1,439 | 1,451 | 1,386 | 1,393 | 67,900 |
| 2018/05/23 | 1,423 | 1,452 | 1,413 | 1,429 | 80,900 |
| 2018/05/22 | 1,422 | 1,438 | 1,391 | 1,423 | 51,800 |
| 2018/05/21 | 1,361 | 1,424 | 1,360 | 1,421 | 90,600 |
| 2018/05/18 | 1,386 | 1,393 | 1,353 | 1,364 | 81,700 |
| 2018/05/17 | 1,350 | 1,418 | 1,346 | 1,402 | 193,500 |
| 2018/05/16 | 1,326 | 1,341 | 1,315 | 1,337 | 43,300 |
| 2018/05/15 | 1,332 | 1,352 | 1,324 | 1,335 | 36,600 |
| 2018/05/14 | 1,311 | 1,341 | 1,309 | 1,320 | 75,800 |
| 2018/05/11 | 1,343 | 1,349 | 1,317 | 1,332 | 68,200 |
| 2018/05/10 | 1,355 | 1,355 | 1,335 | 1,347 | 44,600 |
| 2018/05/09 | 1,356 | 1,363 | 1,337 | 1,342 | 62,300 |
| 2018/05/08 | 1,357 | 1,369 | 1,335 | 1,352 | 128,900 |
| 2018/05/07 | 1,332 | 1,480 | 1,320 | 1,371 | 583,500 |
| 2018/05/02 | 1,310 | 1,335 | 1,304 | 1,325 | 55,500 |
| 2018/05/01 | 1,325 | 1,338 | 1,312 | 1,322 | 55,500 |
| 2018/04/27 | 1,332 | 1,349 | 1,327 | 1,332 | 40,300 |
| 2018/04/26 | 1,332 | 1,363 | 1,313 | 1,336 | 89,400 |
| 2018/04/25 | 1,349 | 1,367 | 1,326 | 1,326 | 92,200 |
| 2018/04/24 | 1,379 | 1,426 | 1,354 | 1,359 | 141,600 |
| 2018/04/23 | 1,360 | 1,375 | 1,341 | 1,359 | 78,300 |
| 2018/04/20 | 1,339 | 1,375 | 1,337 | 1,347 | 80,700 |
| 2018/04/19 | 1,399 | 1,409 | 1,353 | 1,358 | 78,800 |
| 2018/04/18 | 1,356 | 1,428 | 1,343 | 1,403 | 128,000 |
| 2018/04/17 | 1,402 | 1,425 | 1,310 | 1,356 | 263,800 |
| 2018/04/16 | 1,490 | 1,507 | 1,411 | 1,415 | 196,500 |
| 2018/04/13 | 1,454 | 1,487 | 1,448 | 1,477 | 138,600 |
| 2018/04/12 | 1,424 | 1,470 | 1,401 | 1,468 | 166,500 |
| 2018/04/11 | 1,474 | 1,499 | 1,422 | 1,429 | 222,000 |
| 2018/04/10 | 1,467 | 1,516 | 1,436 | 1,441 | 351,000 |
| 2018/04/09 | 1,456 | 1,490 | 1,415 | 1,457 | 263,400 |
| 2018/04/06 | 1,488 | 1,514 | 1,436 | 1,470 | 512,300 |
| 2018/04/05 | 1,551 | 1,568 | 1,461 | 1,488 | 937,400 |
| 2018/04/04 | 1,623 | 1,628 | 1,530 | 1,537 | 790,600 |
| 2018/04/03 | 1,720 | 1,735 | 1,601 | 1,621 | 835,300 |
| 2018/04/02 | 1,845 | 1,880 | 1,661 | 1,680 | 1,061,200 |
| 2018/03/30 | 1,810 | 1,909 | 1,706 | 1,833 | 1,905,100 |
| 2018/03/29 | 1,900 | 1,910 | 1,753 | 1,850 | 2,927,600 |
| 2018/03/28 | 1,515 | 1,515 | 1,515 | 1,515 | 69,300 |
| 2018/03/27 | 1,230 | 1,247 | 1,202 | 1,215 | 43,600 |
| 2018/03/26 | 1,205 | 1,221 | 1,157 | 1,219 | 60,900 |
| 2018/03/23 | 1,246 | 1,280 | 1,202 | 1,204 | 77,500 |
| 2018/03/22 | 1,299 | 1,310 | 1,286 | 1,297 | 22,300 |
| 2018/03/20 | 1,281 | 1,306 | 1,280 | 1,299 | 52,100 |
| 2018/03/19 | 1,331 | 1,332 | 1,282 | 1,325 | 60,400 |
| 2018/03/16 | 1,353 | 1,362 | 1,326 | 1,334 | 65,300 |
| 2018/03/15 | 1,372 | 1,376 | 1,337 | 1,357 | 93,400 |
| 2018/03/14 | 1,304 | 1,378 | 1,304 | 1,372 | 127,500 |
| 2018/03/13 | 1,278 | 1,329 | 1,278 | 1,312 | 51,800 |
| 2018/03/12 | 1,315 | 1,323 | 1,272 | 1,290 | 50,400 |
| 2018/03/09 | 1,323 | 1,352 | 1,305 | 1,311 | 70,000 |
| 2018/03/08 | 1,300 | 1,344 | 1,300 | 1,311 | 74,500 |
| 2018/03/07 | 1,290 | 1,313 | 1,257 | 1,282 | 71,900 |
| 2018/03/06 | 1,239 | 1,285 | 1,238 | 1,273 | 57,900 |
| 2018/03/05 | 1,295 | 1,307 | 1,204 | 1,210 | 92,600 |
| 2018/03/02 | 1,281 | 1,299 | 1,266 | 1,290 | 79,700 |
| 2018/03/01 | 1,287 | 1,319 | 1,265 | 1,316 | 84,000 |
| 2018/02/28 | 1,270 | 1,330 | 1,263 | 1,309 | 163,700 |
| 2018/02/27 | 1,290 | 1,293 | 1,232 | 1,233 | 85,200 |
| 2018/02/26 | 1,233 | 1,277 | 1,217 | 1,270 | 91,500 |
| 2018/02/23 | 1,216 | 1,230 | 1,199 | 1,211 | 24,800 |
| 2018/02/22 | 1,224 | 1,224 | 1,170 | 1,202 | 65,700 |
| 2018/02/21 | 1,198 | 1,241 | 1,186 | 1,230 | 86,400 |
| 2018/02/20 | 1,171 | 1,199 | 1,164 | 1,196 | 36,300 |
| 2018/02/19 | 1,184 | 1,199 | 1,175 | 1,191 | 47,900 |
| 2018/02/16 | 1,159 | 1,175 | 1,135 | 1,154 | 50,800 |
| 2018/02/15 | 1,116 | 1,151 | 1,103 | 1,130 | 67,200 |
| 2018/02/14 | 1,160 | 1,194 | 1,102 | 1,129 | 69,500 |
| 2018/02/13 | 1,205 | 1,221 | 1,138 | 1,156 | 128,600 |
| 2018/02/09 | 1,127 | 1,209 | 1,120 | 1,194 | 83,700 |
| 2018/02/08 | 1,194 | 1,224 | 1,155 | 1,217 | 100,500 |
| 2018/02/07 | 1,195 | 1,206 | 1,150 | 1,150 | 107,500 |
| 2018/02/06 | 1,110 | 1,160 | 1,064 | 1,115 | 274,700 |
| 2018/02/05 | 1,295 | 1,312 | 1,240 | 1,241 | 185,900 |
| 2018/02/02 | 1,328 | 1,344 | 1,313 | 1,344 | 45,000 |
| 2018/02/01 | 1,300 | 1,333 | 1,288 | 1,330 | 82,800 |
| 2018/01/31 | 1,287 | 1,305 | 1,265 | 1,292 | 56,300 |
| 2018/01/30 | 1,316 | 1,324 | 1,274 | 1,285 | 110,400 |
| 2018/01/29 | 1,363 | 1,390 | 1,316 | 1,322 | 97,300 |
| 2018/01/26 | 1,475 | 1,489 | 1,363 | 1,363 | 303,800 |
| 2018/01/25 | 1,400 | 1,482 | 1,386 | 1,466 | 334,400 |
| 2018/01/24 | 1,350 | 1,406 | 1,344 | 1,402 | 200,200 |
| 2018/01/23 | 1,309 | 1,386 | 1,309 | 1,360 | 157,000 |
| 2018/01/22 | 1,259 | 1,353 | 1,259 | 1,339 | 176,600 |
| 2018/01/19 | 1,262 | 1,275 | 1,252 | 1,259 | 53,400 |
| 2018/01/18 | 1,279 | 1,291 | 1,268 | 1,268 | 75,700 |
| 2018/01/17 | 1,303 | 1,305 | 1,265 | 1,265 | 119,100 |
| 2018/01/16 | 1,322 | 1,329 | 1,277 | 1,308 | 278,700 |
| 2018/01/15 | 1,382 | 1,396 | 1,316 | 1,333 | 269,500 |
| 2018/01/12 | 1,366 | 1,424 | 1,345 | 1,376 | 298,200 |
| 2018/01/11 | 1,388 | 1,435 | 1,367 | 1,390 | 499,500 |
| 2018/01/10 | 1,530 | 1,560 | 1,423 | 1,478 | 2,155,000 |
| 2018/01/09 | 1,177 | 1,419 | 1,172 | 1,419 | 1,964,300 |
| 2018/01/05 | 1,123 | 1,123 | 1,103 | 1,119 | 55,800 |
| 2018/01/04 | 1,120 | 1,139 | 1,117 | 1,123 | 79,400 |