カルラ(2789)の株価時系列情報
カルラ(2789)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,210 | 3,220 | 3,210 | 3,220 | 200 |
| 2004/12/29 | 3,220 | 3,250 | 3,200 | 3,200 | 2,100 |
| 2004/12/28 | 3,250 | 3,300 | 3,200 | 3,250 | 3,500 |
| 2004/12/27 | 3,510 | 3,510 | 3,250 | 3,400 | 2,300 |
| 2004/12/24 | 3,600 | 3,600 | 3,400 | 3,500 | 3,700 |
| 2004/12/22 | 3,320 | 3,500 | 3,300 | 3,500 | 5,700 |
| 2004/12/21 | 3,400 | 3,500 | 3,300 | 3,500 | 5,700 |
| 2004/12/20 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 |
| 2004/12/17 | 3,400 | 3,500 | 3,350 | 3,500 | 1,700 |
| 2004/12/16 | 3,300 | 3,400 | 3,300 | 3,300 | 1,700 |
| 2004/12/15 | 3,300 | 3,300 | 3,260 | 3,260 | 1,300 |
| 2004/12/14 | 3,300 | 3,300 | 3,250 | 3,250 | 400 |
| 2004/12/13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,300 |
| 2004/12/10 | 3,370 | 3,370 | 3,300 | 3,300 | 4,000 |
| 2004/12/09 | 3,450 | 3,450 | 3,370 | 3,380 | 3,800 |
| 2004/12/08 | 3,600 | 3,600 | 3,400 | 3,500 | 1,200 |
| 2004/12/07 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2004/12/06 | 3,650 | 3,650 | 3,600 | 3,650 | 7,300 |
| 2004/12/03 | 3,600 | 3,650 | 3,580 | 3,580 | 500 |
| 2004/12/02 | 3,630 | 3,700 | 3,630 | 3,700 | 2,700 |
| 2004/12/01 | 3,650 | 3,650 | 3,580 | 3,600 | 1,600 |
| 2004/11/30 | 3,620 | 3,630 | 3,600 | 3,600 | 4,400 |
| 2004/11/29 | 3,500 | 3,600 | 3,440 | 3,600 | 2,500 |
| 2004/11/26 | 3,450 | 3,450 | 3,400 | 3,400 | 1,400 |
| 2004/11/25 | 3,500 | 3,500 | 3,450 | 3,450 | 2,900 |
| 2004/11/24 | 3,500 | 3,500 | 3,450 | 3,500 | 2,400 |
| 2004/11/22 | 3,550 | 3,580 | 3,500 | 3,580 | 600 |
| 2004/11/19 | 3,650 | 3,650 | 3,590 | 3,590 | 300 |
| 2004/11/18 | 3,700 | 3,700 | 3,600 | 3,600 | 1,400 |
| 2004/11/17 | 3,600 | 3,700 | 3,580 | 3,700 | 3,500 |
| 2004/11/16 | 3,700 | 3,750 | 3,600 | 3,750 | 2,500 |
| 2004/11/15 | 3,560 | 3,800 | 3,550 | 3,700 | 5,000 |
| 2004/11/12 | 3,780 | 3,780 | 3,550 | 3,560 | 1,700 |
| 2004/11/11 | 3,850 | 3,850 | 3,780 | 3,780 | 500 |
| 2004/11/10 | 3,900 | 3,900 | 3,800 | 3,850 | 500 |
| 2004/11/09 | 3,950 | 4,000 | 3,930 | 3,950 | 3,100 |
| 2004/11/08 | 4,100 | 4,100 | 3,950 | 3,950 | 1,200 |
| 2004/11/05 | 4,100 | 4,110 | 4,000 | 4,100 | 2,700 |
| 2004/11/04 | 4,260 | 4,260 | 4,000 | 4,100 | 1,900 |
| 2004/11/02 | 3,830 | 4,310 | 3,800 | 4,310 | 3,200 |
| 2004/11/01 | 3,850 | 3,950 | 3,850 | 3,850 | 600 |
| 2004/10/29 | 3,850 | 3,900 | 3,800 | 3,900 | 1,700 |
| 2004/10/28 | 3,950 | 3,950 | 3,850 | 3,850 | 500 |
| 2004/10/27 | 3,950 | 3,950 | 3,940 | 3,940 | 1,800 |
| 2004/10/26 | 3,970 | 4,000 | 3,950 | 3,950 | 7,000 |
| 2004/10/25 | 3,850 | 3,960 | 3,830 | 3,960 | 7,300 |
| 2004/10/22 | 3,920 | 3,920 | 3,850 | 3,850 | 7,800 |
| 2004/10/21 | 3,930 | 3,950 | 3,920 | 3,920 | 8,500 |
| 2004/10/20 | 3,900 | 3,930 | 3,900 | 3,930 | 4,100 |
| 2004/10/19 | 3,950 | 3,950 | 3,900 | 3,900 | 3,500 |
| 2004/10/18 | 3,960 | 3,960 | 3,950 | 3,950 | 2,000 |
| 2004/10/15 | 3,900 | 4,000 | 3,900 | 3,970 | 2,000 |
| 2004/10/14 | 4,060 | 4,060 | 3,900 | 3,900 | 3,600 |
| 2004/10/13 | 4,110 | 4,120 | 4,050 | 4,050 | 2,600 |
| 2004/10/12 | 4,100 | 4,160 | 4,100 | 4,150 | 5,500 |
| 2004/10/08 | 4,100 | 4,100 | 4,050 | 4,050 | 5,600 |
| 2004/10/07 | 4,050 | 4,090 | 4,020 | 4,060 | 5,400 |
| 2004/10/06 | 4,080 | 4,080 | 4,000 | 4,050 | 4,000 |
| 2004/10/05 | 4,020 | 4,120 | 4,010 | 4,080 | 10,500 |
| 2004/10/04 | 4,000 | 4,100 | 4,000 | 4,000 | 11,300 |
| 2004/10/01 | 4,200 | 4,200 | 4,000 | 4,000 | 3,500 |
| 2004/09/30 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2004/09/29 | 4,300 | 4,300 | 4,290 | 4,290 | 500 |
| 2004/09/28 | 4,200 | 4,200 | 4,030 | 4,080 | 1,200 |
| 2004/09/27 | 4,300 | 4,300 | 4,300 | 4,300 | 400 |
| 2004/09/24 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2004/09/22 | 4,350 | 4,350 | 4,260 | 4,300 | 2,000 |
| 2004/09/21 | 4,500 | 4,500 | 4,350 | 4,350 | 1,200 |
| 2004/09/17 | 4,360 | 4,460 | 4,360 | 4,460 | 200 |
| 2004/09/16 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2004/09/15 | 4,150 | 4,310 | 4,150 | 4,310 | 400 |
| 2004/09/14 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2004/09/13 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 2004/09/10 | 4,400 | 4,550 | 4,300 | 4,550 | 1,800 |
| 2004/09/09 | 4,500 | 4,500 | 4,300 | 4,300 | 2,300 |
| 2004/09/08 | 4,720 | 4,720 | 4,450 | 4,550 | 1,000 |
| 2004/09/07 | 4,700 | 4,750 | 4,600 | 4,600 | 2,300 |
| 2004/09/06 | 4,900 | 4,900 | 4,700 | 4,750 | 4,100 |
| 2004/09/03 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2004/09/02 | 5,030 | 5,030 | 5,000 | 5,000 | 600 |
| 2004/09/01 | 5,000 | 5,010 | 5,000 | 5,010 | 200 |
| 2004/08/31 | 5,000 | 5,000 | 5,000 | 5,000 | 800 |
| 2004/08/30 | 5,000 | 5,000 | 4,990 | 4,990 | 800 |
| 2004/08/27 | 5,000 | 5,000 | 5,000 | 5,000 | 800 |
| 2004/08/26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2004/08/25 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2004/08/24 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2004/08/23 | 5,000 | 5,100 | 5,000 | 5,000 | 600 |
| 2004/08/20 | 4,950 | 5,050 | 4,950 | 4,960 | 1,900 |
| 2004/08/19 | 5,000 | 5,000 | 4,850 | 4,950 | 1,100 |
| 2004/08/18 | 5,120 | 5,120 | 5,100 | 5,100 | 800 |
| 2004/08/17 | 5,200 | 5,200 | 5,100 | 5,150 | 600 |
| 2004/08/16 | 5,400 | 5,400 | 5,300 | 5,300 | 700 |
| 2004/08/13 | 5,350 | 5,400 | 5,350 | 5,400 | 200 |
| 2004/08/11 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2004/08/10 | 5,500 | 5,500 | 5,480 | 5,500 | 1,700 |
| 2004/08/09 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2004/08/06 | 5,590 | 5,600 | 5,550 | 5,550 | 700 |
| 2004/08/05 | 5,400 | 5,600 | 5,400 | 5,600 | 1,400 |
| 2004/08/04 | 5,600 | 5,600 | 5,400 | 5,400 | 900 |
| 2004/08/03 | 5,650 | 5,800 | 5,550 | 5,650 | 4,200 |
| 2004/08/02 | 5,650 | 5,700 | 5,610 | 5,650 | 1,400 |
| 2004/07/30 | 5,690 | 5,690 | 5,550 | 5,600 | 1,000 |
| 2004/07/29 | 5,510 | 5,600 | 5,500 | 5,600 | 2,000 |
| 2004/07/28 | 5,510 | 5,550 | 5,430 | 5,510 | 7,600 |
| 2004/07/27 | 5,500 | 5,530 | 5,400 | 5,510 | 6,400 |
| 2004/07/26 | 5,500 | 5,550 | 5,500 | 5,500 | 1,400 |
| 2004/07/23 | 5,540 | 5,550 | 5,500 | 5,500 | 600 |
| 2004/07/22 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2004/07/21 | 5,550 | 5,600 | 5,550 | 5,600 | 1,200 |
| 2004/07/20 | 5,500 | 5,590 | 5,490 | 5,550 | 5,400 |
| 2004/07/16 | 5,500 | 5,550 | 5,500 | 5,550 | 1,400 |
| 2004/07/15 | 5,600 | 5,600 | 5,500 | 5,500 | 2,500 |
| 2004/07/14 | 5,550 | 5,600 | 5,550 | 5,600 | 2,400 |
| 2004/07/13 | 5,500 | 5,530 | 5,500 | 5,500 | 3,900 |
| 2004/07/12 | 5,550 | 5,550 | 5,540 | 5,550 | 500 |
| 2004/07/09 | 5,550 | 5,550 | 5,470 | 5,510 | 4,700 |
| 2004/07/08 | 5,500 | 5,520 | 5,500 | 5,500 | 2,800 |
| 2004/07/07 | 5,480 | 5,480 | 5,400 | 5,450 | 4,300 |
| 2004/07/06 | 5,590 | 5,640 | 5,500 | 5,500 | 3,700 |
| 2004/07/05 | 5,500 | 5,620 | 5,450 | 5,600 | 5,300 |
| 2004/07/02 | 5,400 | 5,650 | 5,300 | 5,640 | 2,300 |
| 2004/07/01 | 5,580 | 5,580 | 5,460 | 5,500 | 3,400 |
| 2004/06/30 | 5,200 | 5,480 | 5,200 | 5,480 | 4,000 |
| 2004/06/29 | 5,100 | 5,100 | 5,000 | 5,100 | 2,900 |
| 2004/06/28 | 5,100 | 5,250 | 5,000 | 5,050 | 8,400 |
| 2004/06/25 | 5,150 | 5,300 | 5,100 | 5,150 | 3,600 |
| 2004/06/24 | 5,340 | 5,340 | 5,300 | 5,300 | 1,000 |
| 2004/06/23 | 5,380 | 5,390 | 5,250 | 5,380 | 2,000 |
| 2004/06/22 | 5,490 | 5,490 | 5,300 | 5,400 | 2,700 |
| 2004/06/21 | 5,400 | 5,770 | 5,400 | 5,550 | 4,100 |
| 2004/06/18 | 5,400 | 5,430 | 5,300 | 5,330 | 2,700 |
| 2004/06/17 | 5,200 | 5,380 | 5,100 | 5,380 | 2,300 |
| 2004/06/16 | 5,130 | 5,350 | 5,100 | 5,130 | 3,300 |
| 2004/06/15 | 5,490 | 5,490 | 5,110 | 5,110 | 2,000 |
| 2004/06/14 | 5,600 | 5,600 | 5,230 | 5,490 | 2,000 |
| 2004/06/11 | 5,590 | 6,150 | 5,490 | 5,600 | 17,900 |
| 2004/06/10 | 5,100 | 5,490 | 5,100 | 5,490 | 12,700 |
| 2004/06/09 | 5,040 | 5,100 | 4,820 | 4,990 | 4,900 |
| 2004/06/08 | 5,000 | 5,020 | 4,630 | 4,990 | 8,200 |
| 2004/06/07 | 5,500 | 5,500 | 5,100 | 5,110 | 9,900 |
| 2004/06/04 | 6,090 | 6,090 | 5,520 | 5,750 | 9,200 |
| 2004/06/03 | 5,510 | 6,450 | 5,510 | 6,120 | 17,600 |
| 2004/06/02 | 4,950 | 5,450 | 4,950 | 5,450 | 11,300 |
| 2004/06/01 | 4,500 | 4,950 | 4,440 | 4,950 | 19,700 |
| 2004/05/31 | 4,490 | 4,500 | 4,400 | 4,470 | 3,500 |
| 2004/05/28 | 4,530 | 4,600 | 4,500 | 4,500 | 5,100 |
| 2004/05/27 | 4,550 | 4,600 | 4,200 | 4,500 | 4,800 |
| 2004/05/26 | 4,300 | 4,600 | 4,300 | 4,600 | 6,000 |
| 2004/05/25 | 4,150 | 4,300 | 3,800 | 4,300 | 8,400 |
| 2004/05/24 | 4,000 | 4,200 | 4,000 | 4,150 | 15,200 |
| 2004/05/21 | 3,800 | 3,980 | 3,750 | 3,980 | 7,300 |
| 2004/05/20 | 3,900 | 3,980 | 3,800 | 3,870 | 13,700 |
| 2004/05/19 | 3,450 | 3,890 | 3,450 | 3,860 | 10,800 |
| 2004/05/18 | 3,100 | 3,450 | 3,100 | 3,450 | 5,000 |
| 2004/05/17 | 3,400 | 3,450 | 3,200 | 3,350 | 4,000 |
| 2004/05/14 | 3,400 | 3,700 | 3,350 | 3,550 | 12,800 |
| 2004/05/13 | 3,240 | 3,500 | 3,240 | 3,400 | 11,000 |
| 2004/05/12 | 3,000 | 3,220 | 3,000 | 3,200 | 4,800 |
| 2004/05/11 | 3,020 | 3,220 | 2,940 | 2,970 | 11,300 |
| 2004/05/10 | 3,480 | 3,480 | 3,370 | 3,370 | 21,400 |
| 2004/05/07 | 3,300 | 3,480 | 3,270 | 3,480 | 33,800 |
| 2004/05/06 | 3,210 | 3,450 | 3,210 | 3,270 | 12,100 |
| 2004/04/30 | 3,100 | 3,290 | 3,080 | 3,160 | 10,400 |
| 2004/04/28 | 2,980 | 3,100 | 2,980 | 3,080 | 6,700 |
| 2004/04/27 | 3,060 | 3,060 | 2,840 | 2,990 | 5,300 |
| 2004/04/26 | 3,150 | 3,150 | 3,050 | 3,100 | 14,000 |
| 2004/04/23 | 3,140 | 3,180 | 3,100 | 3,150 | 20,000 |
| 2004/04/22 | 2,950 | 3,160 | 2,940 | 3,160 | 30,400 |
| 2004/04/21 | 2,750 | 2,880 | 2,720 | 2,880 | 17,200 |
| 2004/04/20 | 2,650 | 2,750 | 2,590 | 2,750 | 19,200 |
| 2004/04/19 | 3,040 | 3,040 | 2,920 | 3,000 | 10,500 |
| 2004/04/16 | 3,050 | 3,060 | 3,020 | 3,050 | 8,900 |
| 2004/04/15 | 3,080 | 3,100 | 3,010 | 3,060 | 4,900 |
| 2004/04/14 | 3,050 | 3,080 | 3,010 | 3,070 | 2,900 |
| 2004/04/13 | 3,150 | 3,150 | 3,080 | 3,080 | 4,100 |
| 2004/04/12 | 3,150 | 3,150 | 3,100 | 3,150 | 2,900 |
| 2004/04/09 | 3,200 | 3,200 | 3,000 | 3,000 | 5,500 |
| 2004/04/08 | 3,190 | 3,250 | 3,100 | 3,250 | 9,900 |
| 2004/04/07 | 3,350 | 3,350 | 3,280 | 3,280 | 3,300 |
| 2004/04/06 | 3,450 | 3,450 | 3,300 | 3,350 | 2,100 |
| 2004/04/05 | 3,080 | 3,480 | 3,050 | 3,480 | 9,200 |
| 2004/04/02 | 3,050 | 3,050 | 2,990 | 3,000 | 4,200 |
| 2004/04/01 | 2,940 | 3,050 | 2,940 | 3,050 | 12,300 |
| 2004/03/31 | 2,850 | 2,950 | 2,850 | 2,900 | 5,000 |
| 2004/03/30 | 2,810 | 2,830 | 2,800 | 2,830 | 3,600 |
| 2004/03/29 | 2,800 | 2,840 | 2,790 | 2,800 | 3,200 |
| 2004/03/26 | 2,850 | 2,850 | 2,810 | 2,850 | 600 |
| 2004/03/25 | 2,880 | 2,930 | 2,850 | 2,850 | 4,100 |
| 2004/03/24 | 2,870 | 2,900 | 2,700 | 2,790 | 6,100 |
| 2004/03/23 | 2,950 | 2,950 | 2,820 | 2,900 | 2,000 |
| 2004/03/22 | 2,780 | 3,100 | 2,780 | 3,100 | 6,200 |
| 2004/03/19 | 2,750 | 2,820 | 2,750 | 2,750 | 2,000 |
| 2004/03/18 | 2,780 | 2,850 | 2,760 | 2,820 | 2,700 |
| 2004/03/17 | 2,750 | 2,770 | 2,700 | 2,750 | 3,100 |
| 2004/03/16 | 2,790 | 2,790 | 2,660 | 2,750 | 5,400 |
| 2004/03/15 | 3,000 | 3,000 | 2,890 | 2,890 | 2,700 |
| 2004/03/12 | 3,000 | 3,000 | 2,900 | 2,990 | 7,600 |
| 2004/03/11 | 2,900 | 3,000 | 2,850 | 3,000 | 4,800 |
| 2004/03/10 | 3,000 | 3,000 | 2,880 | 2,890 | 5,900 |
| 2004/03/09 | 2,900 | 2,920 | 2,850 | 2,920 | 7,600 |
| 2004/03/08 | 2,610 | 2,820 | 2,610 | 2,800 | 9,300 |
| 2004/03/05 | 2,720 | 2,720 | 2,540 | 2,610 | 5,500 |
| 2004/03/04 | 2,790 | 2,850 | 2,700 | 2,720 | 10,500 |
| 2004/03/03 | 2,890 | 2,890 | 2,680 | 2,850 | 9,100 |
| 2004/03/02 | 2,960 | 3,300 | 2,710 | 2,940 | 24,400 |
| 2004/03/01 | 2,700 | 3,030 | 2,660 | 2,950 | 35,100 |
| 2004/02/27 | 2,300 | 2,630 | 2,300 | 2,630 | 23,400 |
| 2004/02/26 | 2,110 | 2,240 | 2,070 | 2,230 | 18,400 |
| 2004/02/25 | 2,100 | 2,140 | 2,080 | 2,090 | 13,000 |
| 2004/02/24 | 1,860 | 2,140 | 1,860 | 2,080 | 19,100 |
| 2004/02/24 | 1 -> 1.50 分割 | ||||
| 2004/02/23 | 3,140 | 3,140 | 2,890 | 2,900 | 16,000 |
| 2004/02/20 | 2,900 | 3,250 | 2,900 | 3,140 | 23,100 |
| 2004/02/19 | 2,880 | 2,900 | 2,880 | 2,900 | 11,700 |
| 2004/02/18 | 2,900 | 2,900 | 2,880 | 2,900 | 10,500 |
| 2004/02/17 | 2,890 | 2,900 | 2,850 | 2,900 | 4,400 |
| 2004/02/16 | 2,840 | 2,910 | 2,840 | 2,890 | 6,800 |
| 2004/02/13 | 2,650 | 2,840 | 2,650 | 2,820 | 5,700 |
| 2004/02/12 | 2,740 | 2,740 | 2,650 | 2,660 | 3,500 |
| 2004/02/10 | 2,780 | 2,780 | 2,750 | 2,750 | 2,500 |
| 2004/02/09 | 2,740 | 2,830 | 2,700 | 2,770 | 13,800 |
| 2004/02/06 | 2,900 | 2,980 | 2,560 | 2,810 | 32,600 |
| 2004/02/05 | 2,590 | 2,830 | 2,580 | 2,830 | 43,300 |
| 2004/02/04 | 2,230 | 2,430 | 2,200 | 2,430 | 23,900 |
| 2004/02/03 | 2,080 | 2,080 | 2,000 | 2,030 | 6,200 |
| 2004/02/02 | 2,050 | 2,130 | 2,050 | 2,090 | 8,600 |
| 2004/01/30 | 2,050 | 2,060 | 2,040 | 2,040 | 2,900 |
| 2004/01/29 | 2,120 | 2,120 | 2,040 | 2,070 | 2,400 |
| 2004/01/28 | 2,080 | 2,150 | 2,010 | 2,140 | 6,800 |
| 2004/01/27 | 2,170 | 2,170 | 2,100 | 2,130 | 4,200 |
| 2004/01/26 | 2,100 | 2,200 | 2,070 | 2,180 | 9,800 |
| 2004/01/23 | 2,010 | 2,050 | 2,000 | 2,040 | 9,100 |
| 2004/01/22 | 2,010 | 2,020 | 1,990 | 2,000 | 16,100 |
| 2004/01/21 | 2,050 | 2,100 | 2,000 | 2,030 | 18,500 |
| 2004/01/20 | 1,920 | 2,170 | 1,920 | 2,050 | 48,900 |
| 2004/01/19 | 1,710 | 1,920 | 1,710 | 1,920 | 43,600 |
| 2004/01/16 | 1,610 | 1,630 | 1,580 | 1,620 | 5,900 |
| 2004/01/15 | 1,650 | 1,670 | 1,630 | 1,640 | 5,100 |
| 2004/01/14 | 1,560 | 1,680 | 1,560 | 1,680 | 19,500 |
| 2004/01/13 | 1,520 | 1,560 | 1,520 | 1,560 | 5,200 |
| 2004/01/09 | 1,520 | 1,540 | 1,490 | 1,520 | 5,500 |
| 2004/01/08 | 1,440 | 1,550 | 1,440 | 1,500 | 17,700 |
| 2004/01/07 | 1,380 | 1,450 | 1,380 | 1,430 | 7,700 |
| 2004/01/06 | 1,410 | 1,410 | 1,360 | 1,410 | 12,900 |
| 2004/01/05 | 1,450 | 1,450 | 1,400 | 1,410 | 2,900 |