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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,298 | 1,298 | 1,291 | 1,298 | 5,800 |
| 2005/12/29 | 1,300 | 1,300 | 1,285 | 1,295 | 28,500 |
| 2005/12/28 | 1,317 | 1,317 | 1,295 | 1,295 | 8,800 |
| 2005/12/27 | 1,300 | 1,305 | 1,297 | 1,297 | 12,600 |
| 2005/12/26 | 1,284 | 1,295 | 1,282 | 1,295 | 9,600 |
| 2005/12/22 | 1,275 | 1,285 | 1,275 | 1,284 | 6,600 |
| 2005/12/21 | 1,280 | 1,285 | 1,280 | 1,280 | 9,300 |
| 2005/12/20 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 |
| 2005/12/19 | 1,296 | 1,300 | 1,290 | 1,290 | 7,900 |
| 2005/12/16 | 1,305 | 1,305 | 1,291 | 1,295 | 10,300 |
| 2005/12/15 | 1,302 | 1,325 | 1,301 | 1,325 | 7,400 |
| 2005/12/14 | 1,328 | 1,328 | 1,300 | 1,302 | 7,800 |
| 2005/12/13 | 1,321 | 1,328 | 1,303 | 1,328 | 7,400 |
| 2005/12/12 | 1,331 | 1,335 | 1,310 | 1,320 | 13,600 |
| 2005/12/09 | 1,331 | 1,340 | 1,330 | 1,331 | 6,700 |
| 2005/12/08 | 1,335 | 1,336 | 1,331 | 1,332 | 3,700 |
| 2005/12/07 | 1,343 | 1,343 | 1,330 | 1,335 | 3,700 |
| 2005/12/06 | 1,330 | 1,350 | 1,330 | 1,330 | 8,100 |
| 2005/12/05 | 1,330 | 1,340 | 1,325 | 1,330 | 5,100 |
| 2005/12/02 | 1,351 | 1,351 | 1,318 | 1,318 | 4,700 |
| 2005/12/01 | 1,360 | 1,385 | 1,300 | 1,318 | 30,500 |
| 2005/11/30 | 1,290 | 1,348 | 1,290 | 1,348 | 13,600 |
| 2005/11/29 | 1,320 | 1,320 | 1,290 | 1,290 | 5,900 |
| 2005/11/28 | 1,290 | 1,310 | 1,290 | 1,292 | 2,800 |
| 2005/11/25 | 1,320 | 1,320 | 1,290 | 1,290 | 8,800 |
| 2005/11/24 | 1,305 | 1,350 | 1,300 | 1,320 | 11,700 |
| 2005/11/22 | 1,349 | 1,350 | 1,320 | 1,340 | 6,300 |
| 2005/11/21 | 1,378 | 1,378 | 1,352 | 1,360 | 5,500 |
| 2005/11/18 | 1,399 | 1,399 | 1,330 | 1,378 | 7,400 |
| 2005/11/17 | 1,389 | 1,395 | 1,380 | 1,395 | 13,900 |
| 2005/11/16 | 1,366 | 1,390 | 1,330 | 1,380 | 18,900 |
| 2005/11/15 | 1,350 | 1,376 | 1,350 | 1,360 | 15,000 |
| 2005/11/14 | 1,304 | 1,370 | 1,304 | 1,350 | 17,100 |
| 2005/11/11 | 1,289 | 1,300 | 1,276 | 1,300 | 27,400 |
| 2005/11/10 | 1,260 | 1,260 | 1,245 | 1,250 | 9,800 |
| 2005/11/09 | 1,271 | 1,271 | 1,260 | 1,261 | 10,700 |
| 2005/11/08 | 1,298 | 1,300 | 1,279 | 1,289 | 13,100 |
| 2005/11/07 | 1,300 | 1,303 | 1,280 | 1,300 | 22,800 |
| 2005/11/04 | 1,225 | 1,299 | 1,225 | 1,279 | 32,200 |
| 2005/11/02 | 1,200 | 1,220 | 1,190 | 1,212 | 22,500 |
| 2005/11/01 | 1,123 | 1,150 | 1,123 | 1,150 | 20,500 |
| 2005/10/31 | 1,114 | 1,120 | 1,114 | 1,120 | 6,100 |
| 2005/10/28 | 1,111 | 1,125 | 1,100 | 1,114 | 12,700 |
| 2005/10/27 | 1,100 | 1,130 | 1,080 | 1,111 | 19,600 |
| 2005/10/26 | 1,130 | 1,130 | 1,070 | 1,120 | 15,900 |
| 2005/10/25 | 1,100 | 1,129 | 1,100 | 1,129 | 25,800 |
| 2005/10/24 | 1,060 | 1,080 | 1,040 | 1,080 | 13,300 |
| 2005/10/21 | 1,016 | 1,035 | 1,015 | 1,035 | 4,500 |
| 2005/10/20 | 1,028 | 1,030 | 1,010 | 1,014 | 10,900 |
| 2005/10/19 | 1,020 | 1,030 | 1,010 | 1,028 | 13,600 |
| 2005/10/18 | 1,006 | 1,012 | 1,001 | 1,010 | 14,200 |
| 2005/10/17 | 1,003 | 1,012 | 1,003 | 1,007 | 6,900 |
| 2005/10/14 | 1,000 | 1,002 | 999 | 1,002 | 6,300 |
| 2005/10/13 | 1,001 | 1,005 | 999 | 1,000 | 11,200 |
| 2005/10/12 | 1,004 | 1,010 | 1,000 | 1,001 | 14,400 |
| 2005/10/11 | 1,007 | 1,015 | 1,004 | 1,004 | 4,800 |
| 2005/10/07 | 1,020 | 1,020 | 1,005 | 1,005 | 7,300 |
| 2005/10/06 | 1,010 | 1,020 | 1,005 | 1,015 | 8,900 |
| 2005/10/05 | 1,003 | 1,015 | 1,003 | 1,003 | 7,900 |
| 2005/10/04 | 1,015 | 1,031 | 1,011 | 1,013 | 8,600 |
| 2005/10/03 | 1,020 | 1,020 | 990 | 1,015 | 9,400 |
| 2005/09/30 | 1,037 | 1,037 | 1,001 | 1,020 | 6,600 |
| 2005/09/29 | 1,005 | 1,030 | 1,000 | 1,030 | 12,600 |
| 2005/09/28 | 1,040 | 1,040 | 1,010 | 1,011 | 5,900 |
| 2005/09/27 | 1,042 | 1,043 | 1,021 | 1,040 | 7,300 |
| 2005/09/26 | 1,042 | 1,050 | 1,038 | 1,040 | 8,600 |
| 2005/09/22 | 1,063 | 1,063 | 1,045 | 1,050 | 10,200 |
| 2005/09/21 | 1,045 | 1,055 | 1,043 | 1,055 | 11,700 |
| 2005/09/20 | 1,070 | 1,071 | 1,050 | 1,060 | 5,300 |
| 2005/09/16 | 1,077 | 1,078 | 1,041 | 1,056 | 18,300 |
| 2005/09/15 | 1,052 | 1,075 | 1,045 | 1,075 | 9,600 |
| 2005/09/14 | 1,054 | 1,055 | 1,040 | 1,050 | 18,600 |
| 2005/09/13 | 1,096 | 1,096 | 1,059 | 1,060 | 13,600 |
| 2005/09/12 | 1,110 | 1,119 | 1,070 | 1,070 | 5,600 |
| 2005/09/09 | 1,095 | 1,110 | 1,075 | 1,110 | 4,600 |
| 2005/09/08 | 1,080 | 1,080 | 1,070 | 1,080 | 900 |
| 2005/09/07 | 1,071 | 1,075 | 1,070 | 1,070 | 1,300 |
| 2005/09/06 | 1,070 | 1,071 | 1,066 | 1,070 | 5,600 |
| 2005/09/05 | 1,082 | 1,090 | 1,070 | 1,070 | 4,800 |
| 2005/09/02 | 1,114 | 1,114 | 1,085 | 1,090 | 4,500 |
| 2005/09/01 | 1,115 | 1,115 | 1,101 | 1,114 | 5,500 |
| 2005/08/31 | 1,115 | 1,115 | 1,102 | 1,102 | 6,600 |
| 2005/08/30 | 1,112 | 1,113 | 1,100 | 1,113 | 3,200 |
| 2005/08/29 | 1,110 | 1,112 | 1,110 | 1,111 | 5,700 |
| 2005/08/26 | 1,096 | 1,098 | 1,060 | 1,097 | 3,300 |
| 2005/08/25 | 1,100 | 1,100 | 1,076 | 1,094 | 2,900 |
| 2005/08/24 | 1,100 | 1,110 | 1,050 | 1,100 | 4,400 |
| 2005/08/23 | 1,115 | 1,118 | 1,080 | 1,116 | 7,700 |
| 2005/08/22 | 1,118 | 1,118 | 1,100 | 1,100 | 3,600 |
| 2005/08/19 | 1,096 | 1,110 | 1,092 | 1,110 | 1,500 |
| 2005/08/18 | 1,100 | 1,109 | 1,090 | 1,092 | 2,500 |
| 2005/08/17 | 1,100 | 1,105 | 1,100 | 1,100 | 4,300 |
| 2005/08/16 | 1,090 | 1,112 | 1,090 | 1,101 | 6,500 |
| 2005/08/15 | 1,089 | 1,102 | 1,089 | 1,089 | 2,100 |
| 2005/08/12 | 1,110 | 1,110 | 1,081 | 1,089 | 1,800 |
| 2005/08/11 | 1,115 | 1,115 | 1,080 | 1,080 | 4,200 |
| 2005/08/10 | 1,120 | 1,120 | 1,104 | 1,114 | 3,200 |
| 2005/08/09 | 1,059 | 1,100 | 1,059 | 1,100 | 3,700 |
| 2005/08/08 | 1,051 | 1,080 | 1,042 | 1,058 | 7,500 |
| 2005/08/05 | 1,060 | 1,100 | 1,060 | 1,090 | 3,600 |
| 2005/08/04 | 1,072 | 1,073 | 1,051 | 1,070 | 6,000 |
| 2005/08/03 | 1,090 | 1,090 | 1,076 | 1,080 | 4,700 |
| 2005/08/02 | 1,116 | 1,130 | 1,090 | 1,090 | 12,500 |
| 2005/08/01 | 1,130 | 1,137 | 1,118 | 1,118 | 9,400 |
| 2005/07/29 | 1,106 | 1,120 | 1,106 | 1,120 | 7,700 |
| 2005/07/28 | 1,100 | 1,119 | 1,083 | 1,101 | 7,900 |
| 2005/07/27 | 1,080 | 1,083 | 1,075 | 1,080 | 13,300 |
| 2005/07/26 | 1,070 | 1,075 | 1,041 | 1,075 | 18,900 |
| 2005/07/25 | 1,078 | 1,080 | 1,066 | 1,070 | 14,700 |
| 2005/07/22 | 1,070 | 1,081 | 1,065 | 1,081 | 27,200 |
| 2005/07/21 | 1,100 | 1,100 | 1,070 | 1,081 | 31,300 |
| 2005/07/20 | 1,119 | 1,121 | 1,095 | 1,100 | 34,300 |
| 2005/07/19 | 1,114 | 1,160 | 1,100 | 1,119 | 36,900 |
| 2005/07/15 | 1,255 | 1,255 | 1,190 | 1,214 | 19,000 |
| 2005/07/14 | 1,239 | 1,255 | 1,238 | 1,250 | 4,600 |
| 2005/07/13 | 1,250 | 1,250 | 1,240 | 1,241 | 4,600 |
| 2005/07/12 | 1,266 | 1,270 | 1,250 | 1,255 | 7,100 |
| 2005/07/11 | 1,255 | 1,260 | 1,255 | 1,260 | 5,900 |
| 2005/07/08 | 1,259 | 1,259 | 1,241 | 1,255 | 3,400 |
| 2005/07/07 | 1,210 | 1,260 | 1,210 | 1,239 | 9,100 |
| 2005/07/06 | 1,255 | 1,255 | 1,230 | 1,230 | 23,700 |
| 2005/07/05 | 1,295 | 1,295 | 1,251 | 1,255 | 29,900 |
| 2005/07/04 | 1,270 | 1,294 | 1,250 | 1,290 | 27,000 |
| 2005/07/01 | 1,195 | 1,210 | 1,180 | 1,210 | 28,100 |
| 2005/06/30 | 1,170 | 1,184 | 1,158 | 1,161 | 10,600 |
| 2005/06/29 | 1,150 | 1,185 | 1,150 | 1,151 | 11,700 |
| 2005/06/28 | 1,196 | 1,196 | 1,138 | 1,143 | 24,100 |
| 2005/06/27 | 1,250 | 1,289 | 1,196 | 1,196 | 43,500 |
| 2005/06/24 | 1,280 | 1,305 | 1,247 | 1,270 | 39,300 |
| 2005/06/23 | 1,210 | 1,298 | 1,210 | 1,260 | 34,500 |
| 2005/06/22 | 1,185 | 1,195 | 1,170 | 1,195 | 19,400 |
| 2005/06/21 | 1,142 | 1,148 | 1,132 | 1,148 | 7,400 |
| 2005/06/20 | 1,117 | 1,122 | 1,102 | 1,122 | 8,000 |
| 2005/06/17 | 1,102 | 1,115 | 1,100 | 1,102 | 10,000 |
| 2005/06/16 | 1,099 | 1,100 | 1,098 | 1,098 | 4,700 |
| 2005/06/15 | 1,100 | 1,100 | 1,095 | 1,097 | 7,600 |
| 2005/06/14 | 1,100 | 1,105 | 1,090 | 1,095 | 5,500 |
| 2005/06/13 | 1,125 | 1,165 | 1,066 | 1,099 | 39,400 |
| 2005/06/10 | 1,140 | 1,210 | 1,105 | 1,117 | 49,500 |
| 2005/06/09 | 1,100 | 1,139 | 1,087 | 1,139 | 21,900 |
| 2005/06/08 | 1,094 | 1,100 | 1,070 | 1,099 | 10,700 |
| 2005/06/07 | 1,100 | 1,106 | 1,087 | 1,090 | 10,400 |
| 2005/06/06 | 1,100 | 1,140 | 1,100 | 1,100 | 14,700 |
| 2005/06/03 | 1,100 | 1,109 | 1,091 | 1,100 | 16,300 |
| 2005/06/02 | 1,130 | 1,130 | 1,100 | 1,100 | 12,700 |
| 2005/06/01 | 1,150 | 1,160 | 1,130 | 1,130 | 13,500 |
| 2005/05/31 | 1,170 | 1,175 | 1,140 | 1,150 | 17,100 |
| 2005/05/30 | 1,195 | 1,200 | 1,160 | 1,180 | 3,400 |
| 2005/05/27 | 1,151 | 1,179 | 1,150 | 1,177 | 4,100 |
| 2005/05/26 | 1,200 | 1,200 | 1,156 | 1,156 | 1,500 |
| 2005/05/25 | 1,200 | 1,200 | 1,150 | 1,200 | 15,800 |
| 2005/05/24 | 1,220 | 1,240 | 1,180 | 1,200 | 11,000 |
| 2005/05/23 | 1,290 | 1,290 | 1,240 | 1,240 | 4,000 |
| 2005/05/20 | 1,330 | 1,330 | 1,310 | 1,310 | 900 |
| 2005/05/19 | 1,290 | 1,310 | 1,280 | 1,310 | 3,400 |
| 2005/05/18 | 1,345 | 1,350 | 1,310 | 1,310 | 2,400 |
| 2005/05/17 | 1,350 | 1,355 | 1,345 | 1,345 | 13,900 |
| 2005/05/16 | 1,380 | 1,380 | 1,365 | 1,370 | 22,800 |
| 2005/05/13 | 1,396 | 1,396 | 1,360 | 1,380 | 24,400 |
| 2005/05/12 | 1,380 | 1,390 | 1,370 | 1,390 | 3,900 |
| 2005/05/11 | 1,431 | 1,440 | 1,398 | 1,398 | 11,100 |
| 2005/05/10 | 1,460 | 1,460 | 1,441 | 1,442 | 9,800 |
| 2005/05/09 | 1,495 | 1,495 | 1,450 | 1,460 | 11,000 |
| 2005/05/06 | 1,500 | 1,500 | 1,455 | 1,497 | 1,100 |
| 2005/05/02 | 1,461 | 1,500 | 1,445 | 1,500 | 2,100 |
| 2005/04/28 | 1,462 | 1,462 | 1,450 | 1,460 | 2,700 |
| 2005/04/27 | 1,481 | 1,481 | 1,450 | 1,460 | 3,500 |
| 2005/04/26 | 1,480 | 1,499 | 1,480 | 1,485 | 900 |
| 2005/04/25 | 1,500 | 1,500 | 1,476 | 1,476 | 4,000 |
| 2005/04/22 | 1,500 | 1,500 | 1,490 | 1,491 | 13,900 |
| 2005/04/21 | 1,480 | 1,480 | 1,475 | 1,480 | 1,400 |
| 2005/04/20 | 1,490 | 1,490 | 1,476 | 1,477 | 2,300 |
| 2005/04/19 | 1,492 | 1,492 | 1,491 | 1,491 | 1,100 |
| 2005/04/18 | 1,496 | 1,496 | 1,491 | 1,491 | 3,900 |
| 2005/04/15 | 1,500 | 1,500 | 1,491 | 1,491 | 2,400 |
| 2005/04/14 | 1,495 | 1,500 | 1,490 | 1,500 | 6,200 |
| 2005/04/13 | 1,500 | 1,500 | 1,495 | 1,500 | 11,300 |
| 2005/04/12 | 1,500 | 1,501 | 1,500 | 1,500 | 17,100 |
| 2005/04/11 | 1,500 | 1,500 | 1,498 | 1,500 | 3,200 |
| 2005/04/08 | 1,500 | 1,510 | 1,498 | 1,498 | 8,100 |
| 2005/04/07 | 1,500 | 1,500 | 1,499 | 1,500 | 4,500 |
| 2005/04/06 | 1,500 | 1,505 | 1,495 | 1,500 | 26,700 |
| 2005/04/05 | 1,500 | 1,500 | 1,495 | 1,500 | 2,900 |
| 2005/04/04 | 1,500 | 1,500 | 1,480 | 1,481 | 1,600 |
| 2005/04/01 | 1,500 | 1,500 | 1,476 | 1,500 | 15,100 |
| 2005/03/31 | 1,499 | 1,500 | 1,488 | 1,500 | 9,900 |
| 2005/03/30 | 1,540 | 1,540 | 1,480 | 1,500 | 5,200 |
| 2005/03/29 | 1,530 | 1,550 | 1,530 | 1,541 | 900 |
| 2005/03/28 | 1,590 | 1,590 | 1,539 | 1,590 | 1,200 |
| 2005/03/25 | 1,600 | 1,600 | 1,598 | 1,600 | 3,300 |
| 2005/03/24 | 1,600 | 1,600 | 1,590 | 1,590 | 2,700 |
| 2005/03/23 | 1,635 | 1,635 | 1,600 | 1,630 | 2,100 |
| 2005/03/22 | 1,660 | 1,698 | 1,640 | 1,640 | 3,300 |
| 2005/03/18 | 1,660 | 1,690 | 1,641 | 1,660 | 5,800 |
| 2005/03/17 | 1,590 | 1,630 | 1,550 | 1,600 | 12,900 |
| 2005/03/16 | 1,542 | 1,570 | 1,542 | 1,550 | 4,800 |
| 2005/03/15 | 1,541 | 1,542 | 1,539 | 1,542 | 6,500 |
| 2005/03/14 | 1,547 | 1,547 | 1,540 | 1,542 | 7,000 |
| 2005/03/11 | 1,555 | 1,642 | 1,542 | 1,542 | 9,700 |
| 2005/03/10 | 1,635 | 1,635 | 1,560 | 1,560 | 9,200 |
| 2005/03/09 | 1,628 | 1,630 | 1,625 | 1,629 | 4,100 |
| 2005/03/08 | 1,645 | 1,645 | 1,610 | 1,629 | 3,700 |
| 2005/03/07 | 1,680 | 1,680 | 1,610 | 1,645 | 4,000 |
| 2005/03/04 | 1,740 | 1,740 | 1,680 | 1,680 | 15,500 |
| 2005/03/03 | 1,770 | 1,770 | 1,715 | 1,740 | 2,200 |
| 2005/03/02 | 1,770 | 1,770 | 1,750 | 1,770 | 2,900 |
| 2005/03/01 | 1,760 | 1,770 | 1,755 | 1,760 | 1,700 |
| 2005/02/28 | 1,760 | 1,775 | 1,760 | 1,772 | 1,500 |
| 2005/02/25 | 1,760 | 1,770 | 1,760 | 1,760 | 4,000 |
| 2005/02/24 | 1,750 | 1,780 | 1,750 | 1,760 | 4,500 |
| 2005/02/23 | 1,708 | 1,800 | 1,708 | 1,750 | 10,900 |
| 2005/02/23 | 1 -> 2.00 分割 | ||||
| 2005/02/22 | 3,800 | 3,810 | 3,790 | 3,790 | 20,300 |
| 2005/02/21 | 3,730 | 3,800 | 3,710 | 3,800 | 6,400 |
| 2005/02/18 | 3,700 | 3,700 | 3,670 | 3,700 | 1,000 |
| 2005/02/17 | 3,750 | 3,750 | 3,650 | 3,650 | 6,700 |
| 2005/02/16 | 3,780 | 3,780 | 3,750 | 3,750 | 900 |
| 2005/02/15 | 3,800 | 3,800 | 3,750 | 3,780 | 6,000 |
| 2005/02/14 | 3,790 | 3,800 | 3,780 | 3,800 | 1,700 |
| 2005/02/10 | 3,800 | 3,800 | 3,760 | 3,770 | 1,100 |
| 2005/02/09 | 3,800 | 3,800 | 3,710 | 3,750 | 4,100 |
| 2005/02/08 | 3,680 | 3,800 | 3,650 | 3,800 | 3,600 |
| 2005/02/07 | 3,800 | 3,800 | 3,670 | 3,670 | 8,300 |
| 2005/02/04 | 3,910 | 3,910 | 3,780 | 3,800 | 8,300 |
| 2005/02/03 | 4,050 | 4,100 | 3,990 | 3,990 | 3,600 |
| 2005/02/02 | 4,160 | 4,170 | 3,900 | 3,900 | 11,000 |
| 2005/02/01 | 4,250 | 4,250 | 4,070 | 4,150 | 22,600 |
| 2005/01/31 | 3,820 | 3,850 | 3,730 | 3,850 | 1,400 |
| 2005/01/28 | 3,700 | 3,790 | 3,700 | 3,790 | 800 |
| 2005/01/27 | 3,700 | 3,740 | 3,700 | 3,700 | 3,100 |
| 2005/01/26 | 3,550 | 3,690 | 3,550 | 3,690 | 2,400 |
| 2005/01/25 | 3,600 | 3,600 | 3,560 | 3,560 | 900 |
| 2005/01/24 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2005/01/21 | 3,650 | 3,650 | 3,550 | 3,600 | 3,900 |
| 2005/01/20 | 3,640 | 3,650 | 3,640 | 3,650 | 800 |
| 2005/01/19 | 3,690 | 3,700 | 3,640 | 3,640 | 4,100 |
| 2005/01/18 | 3,650 | 3,690 | 3,640 | 3,640 | 400 |
| 2005/01/17 | 3,630 | 3,700 | 3,630 | 3,700 | 5,500 |
| 2005/01/14 | 3,670 | 3,670 | 3,610 | 3,630 | 800 |
| 2005/01/13 | 3,700 | 3,700 | 3,610 | 3,670 | 3,500 |
| 2005/01/12 | 3,750 | 3,900 | 3,750 | 3,800 | 2,000 |
| 2005/01/11 | 3,800 | 4,000 | 3,770 | 3,850 | 2,900 |
| 2005/01/07 | 3,500 | 3,800 | 3,500 | 3,700 | 5,700 |
| 2005/01/06 | 3,310 | 3,370 | 3,300 | 3,370 | 900 |
| 2005/01/05 | 3,400 | 3,400 | 3,250 | 3,300 | 500 |
| 2005/01/04 | 3,250 | 3,250 | 3,200 | 3,200 | 500 |