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 |
|---|---|---|---|---|---|
| 2006/12/29 | 690 | 691 | 688 | 690 | 25,100 |
| 2006/12/28 | 698 | 698 | 694 | 695 | 18,400 |
| 2006/12/27 | 692 | 697 | 691 | 694 | 31,000 |
| 2006/12/26 | 690 | 690 | 680 | 687 | 26,600 |
| 2006/12/25 | 707 | 707 | 695 | 700 | 33,600 |
| 2006/12/22 | 709 | 713 | 701 | 709 | 24,600 |
| 2006/12/21 | 732 | 739 | 716 | 719 | 14,000 |
| 2006/12/20 | 734 | 745 | 723 | 734 | 12,700 |
| 2006/12/19 | 750 | 750 | 721 | 737 | 49,900 |
| 2006/12/18 | 750 | 754 | 748 | 749 | 25,500 |
| 2006/12/15 | 747 | 748 | 743 | 748 | 18,400 |
| 2006/12/14 | 736 | 744 | 736 | 740 | 25,800 |
| 2006/12/13 | 736 | 739 | 730 | 735 | 27,900 |
| 2006/12/12 | 717 | 729 | 716 | 725 | 27,000 |
| 2006/12/11 | 712 | 715 | 710 | 715 | 20,300 |
| 2006/12/08 | 710 | 715 | 708 | 711 | 17,600 |
| 2006/12/07 | 708 | 717 | 707 | 710 | 9,000 |
| 2006/12/06 | 712 | 716 | 707 | 707 | 16,000 |
| 2006/12/05 | 710 | 712 | 709 | 710 | 6,100 |
| 2006/12/04 | 706 | 710 | 703 | 705 | 15,200 |
| 2006/12/01 | 710 | 712 | 705 | 708 | 16,000 |
| 2006/11/30 | 720 | 723 | 713 | 715 | 15,000 |
| 2006/11/29 | 709 | 718 | 707 | 717 | 5,800 |
| 2006/11/28 | 700 | 709 | 700 | 707 | 10,800 |
| 2006/11/27 | 700 | 706 | 699 | 700 | 9,600 |
| 2006/11/24 | 700 | 703 | 694 | 700 | 8,600 |
| 2006/11/22 | 694 | 701 | 693 | 701 | 8,500 |
| 2006/11/21 | 692 | 704 | 691 | 693 | 6,000 |
| 2006/11/20 | 715 | 715 | 691 | 691 | 26,000 |
| 2006/11/17 | 730 | 732 | 712 | 715 | 8,000 |
| 2006/11/16 | 713 | 720 | 713 | 720 | 5,200 |
| 2006/11/15 | 724 | 724 | 712 | 712 | 13,100 |
| 2006/11/14 | 708 | 725 | 708 | 718 | 7,100 |
| 2006/11/13 | 705 | 710 | 703 | 710 | 9,200 |
| 2006/11/10 | 715 | 715 | 700 | 703 | 16,300 |
| 2006/11/09 | 730 | 730 | 704 | 712 | 17,100 |
| 2006/11/08 | 740 | 741 | 731 | 733 | 17,700 |
| 2006/11/07 | 750 | 752 | 740 | 741 | 17,600 |
| 2006/11/06 | 740 | 755 | 740 | 755 | 16,000 |
| 2006/11/02 | 769 | 769 | 726 | 740 | 46,600 |
| 2006/11/01 | 793 | 793 | 770 | 777 | 20,700 |
| 2006/10/31 | 796 | 798 | 790 | 791 | 16,600 |
| 2006/10/30 | 790 | 800 | 789 | 794 | 12,400 |
| 2006/10/27 | 803 | 804 | 780 | 789 | 45,300 |
| 2006/10/26 | 823 | 823 | 804 | 804 | 28,700 |
| 2006/10/25 | 820 | 824 | 810 | 815 | 47,300 |
| 2006/10/24 | 850 | 853 | 818 | 818 | 63,900 |
| 2006/10/23 | 832 | 842 | 823 | 840 | 40,600 |
| 2006/10/20 | 850 | 869 | 831 | 832 | 40,900 |
| 2006/10/19 | 871 | 872 | 822 | 848 | 51,700 |
| 2006/10/18 | 899 | 899 | 866 | 871 | 27,100 |
| 2006/10/17 | 921 | 921 | 899 | 899 | 25,800 |
| 2006/10/16 | 924 | 945 | 924 | 924 | 6,400 |
| 2006/10/13 | 971 | 971 | 910 | 914 | 16,200 |
| 2006/10/12 | 989 | 989 | 970 | 970 | 5,100 |
| 2006/10/11 | 990 | 990 | 977 | 977 | 9,000 |
| 2006/10/10 | 997 | 999 | 990 | 990 | 6,800 |
| 2006/10/06 | 1,000 | 1,000 | 990 | 992 | 4,700 |
| 2006/10/05 | 989 | 1,000 | 985 | 1,000 | 5,300 |
| 2006/10/04 | 995 | 995 | 988 | 988 | 15,600 |
| 2006/10/03 | 999 | 1,000 | 993 | 996 | 11,100 |
| 2006/10/02 | 1,015 | 1,015 | 998 | 998 | 27,000 |
| 2006/09/29 | 1,022 | 1,023 | 1,014 | 1,018 | 11,400 |
| 2006/09/28 | 1,034 | 1,035 | 1,024 | 1,027 | 3,700 |
| 2006/09/27 | 1,039 | 1,040 | 1,029 | 1,029 | 5,800 |
| 2006/09/26 | 1,060 | 1,060 | 1,035 | 1,040 | 4,200 |
| 2006/09/25 | 1,036 | 1,050 | 1,036 | 1,045 | 3,500 |
| 2006/09/22 | 1,067 | 1,076 | 1,067 | 1,076 | 3,800 |
| 2006/09/21 | 1,040 | 1,067 | 1,020 | 1,067 | 5,100 |
| 2006/09/20 | 1,061 | 1,061 | 1,050 | 1,052 | 3,300 |
| 2006/09/19 | 1,052 | 1,068 | 1,052 | 1,060 | 1,800 |
| 2006/09/15 | 1,070 | 1,070 | 1,055 | 1,056 | 800 |
| 2006/09/14 | 1,090 | 1,090 | 1,066 | 1,066 | 2,700 |
| 2006/09/13 | 1,105 | 1,105 | 1,090 | 1,090 | 2,300 |
| 2006/09/12 | 1,105 | 1,105 | 1,100 | 1,105 | 900 |
| 2006/09/11 | 1,111 | 1,111 | 1,100 | 1,100 | 500 |
| 2006/09/08 | 1,117 | 1,117 | 1,091 | 1,110 | 2,400 |
| 2006/09/07 | 1,080 | 1,090 | 1,080 | 1,090 | 800 |
| 2006/09/06 | 1,081 | 1,099 | 1,081 | 1,086 | 4,500 |
| 2006/09/05 | 1,090 | 1,090 | 1,080 | 1,080 | 1,300 |
| 2006/09/04 | 1,098 | 1,115 | 1,090 | 1,090 | 3,200 |
| 2006/09/01 | 1,081 | 1,088 | 1,050 | 1,088 | 8,500 |
| 2006/08/31 | 1,105 | 1,109 | 1,101 | 1,101 | 3,000 |
| 2006/08/30 | 1,095 | 1,105 | 1,090 | 1,100 | 5,100 |
| 2006/08/29 | 1,090 | 1,095 | 1,090 | 1,094 | 1,500 |
| 2006/08/28 | 1,090 | 1,090 | 1,085 | 1,090 | 2,600 |
| 2006/08/25 | 1,080 | 1,090 | 1,070 | 1,081 | 4,000 |
| 2006/08/24 | 1,069 | 1,076 | 1,065 | 1,070 | 4,700 |
| 2006/08/23 | 1,060 | 1,066 | 1,055 | 1,056 | 2,200 |
| 2006/08/22 | 1,050 | 1,057 | 1,050 | 1,052 | 2,500 |
| 2006/08/21 | 1,082 | 1,082 | 1,046 | 1,049 | 2,400 |
| 2006/08/18 | 1,043 | 1,055 | 1,042 | 1,042 | 4,800 |
| 2006/08/17 | 1,039 | 1,050 | 1,039 | 1,050 | 3,800 |
| 2006/08/16 | 1,039 | 1,046 | 1,037 | 1,040 | 1,500 |
| 2006/08/15 | 1,034 | 1,043 | 1,034 | 1,037 | 1,800 |
| 2006/08/14 | 1,035 | 1,040 | 1,032 | 1,040 | 1,300 |
| 2006/08/11 | 1,038 | 1,040 | 1,032 | 1,032 | 1,400 |
| 2006/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 |
| 2006/08/09 | 1,037 | 1,040 | 1,037 | 1,037 | 1,600 |
| 2006/08/08 | 1,046 | 1,046 | 1,035 | 1,045 | 300 |
| 2006/08/07 | 1,030 | 1,050 | 1,030 | 1,050 | 2,400 |
| 2006/08/04 | 1,035 | 1,039 | 1,030 | 1,038 | 800 |
| 2006/08/03 | 1,034 | 1,039 | 1,030 | 1,038 | 2,200 |
| 2006/08/02 | 1,021 | 1,031 | 1,021 | 1,027 | 900 |
| 2006/08/01 | 1,025 | 1,026 | 1,021 | 1,021 | 2,700 |
| 2006/07/31 | 1,022 | 1,030 | 1,022 | 1,025 | 2,500 |
| 2006/07/28 | 1,022 | 1,034 | 1,021 | 1,034 | 900 |
| 2006/07/27 | 1,030 | 1,030 | 1,026 | 1,026 | 1,200 |
| 2006/07/26 | 1,037 | 1,039 | 1,035 | 1,035 | 1,100 |
| 2006/07/25 | 1,038 | 1,055 | 1,035 | 1,035 | 5,100 |
| 2006/07/24 | 1,050 | 1,059 | 1,050 | 1,050 | 1,700 |
| 2006/07/21 | 1,040 | 1,050 | 1,035 | 1,050 | 2,100 |
| 2006/07/20 | 1,059 | 1,059 | 1,038 | 1,038 | 500 |
| 2006/07/19 | 1,043 | 1,043 | 1,030 | 1,035 | 3,200 |
| 2006/07/18 | 1,051 | 1,070 | 1,051 | 1,060 | 11,600 |
| 2006/07/14 | 1,060 | 1,073 | 1,052 | 1,070 | 9,300 |
| 2006/07/13 | 1,034 | 1,075 | 1,034 | 1,072 | 4,900 |
| 2006/07/12 | 1,059 | 1,059 | 1,041 | 1,044 | 4,100 |
| 2006/07/11 | 1,056 | 1,056 | 1,033 | 1,036 | 4,000 |
| 2006/07/10 | 1,050 | 1,052 | 1,040 | 1,052 | 5,700 |
| 2006/07/07 | 1,021 | 1,039 | 1,021 | 1,037 | 5,400 |
| 2006/07/06 | 1,025 | 1,025 | 1,020 | 1,025 | 5,900 |
| 2006/07/05 | 1,030 | 1,035 | 1,023 | 1,030 | 9,200 |
| 2006/07/04 | 1,038 | 1,054 | 1,033 | 1,034 | 9,600 |
| 2006/07/03 | 1,036 | 1,048 | 1,033 | 1,048 | 3,200 |
| 2006/06/30 | 1,060 | 1,060 | 1,032 | 1,032 | 7,300 |
| 2006/06/29 | 1,058 | 1,060 | 1,045 | 1,050 | 6,300 |
| 2006/06/28 | 1,068 | 1,068 | 1,046 | 1,046 | 12,700 |
| 2006/06/27 | 1,060 | 1,067 | 1,059 | 1,067 | 9,100 |
| 2006/06/26 | 1,050 | 1,060 | 1,049 | 1,052 | 3,500 |
| 2006/06/23 | 1,040 | 1,045 | 1,040 | 1,045 | 1,200 |
| 2006/06/22 | 1,034 | 1,042 | 1,026 | 1,036 | 4,300 |
| 2006/06/21 | 1,023 | 1,032 | 1,008 | 1,032 | 3,800 |
| 2006/06/20 | 1,018 | 1,018 | 1,003 | 1,003 | 21,400 |
| 2006/06/19 | 1,020 | 1,021 | 1,012 | 1,015 | 17,100 |
| 2006/06/16 | 1,039 | 1,039 | 1,015 | 1,015 | 9,800 |
| 2006/06/15 | 1,018 | 1,049 | 1,013 | 1,013 | 13,200 |
| 2006/06/14 | 1,030 | 1,030 | 1,015 | 1,018 | 4,200 |
| 2006/06/13 | 1,030 | 1,033 | 1,030 | 1,033 | 1,400 |
| 2006/06/12 | 1,045 | 1,048 | 1,026 | 1,026 | 2,700 |
| 2006/06/09 | 1,012 | 1,050 | 1,012 | 1,018 | 8,800 |
| 2006/06/08 | 1,051 | 1,052 | 1,020 | 1,020 | 5,800 |
| 2006/06/07 | 1,070 | 1,070 | 1,056 | 1,056 | 2,500 |
| 2006/06/06 | 1,118 | 1,118 | 1,080 | 1,080 | 3,100 |
| 2006/06/05 | 1,101 | 1,119 | 1,101 | 1,119 | 1,400 |
| 2006/06/02 | 1,092 | 1,111 | 1,080 | 1,111 | 6,000 |
| 2006/06/01 | 1,088 | 1,119 | 1,088 | 1,112 | 3,500 |
| 2006/05/31 | 1,090 | 1,099 | 1,088 | 1,088 | 900 |
| 2006/05/30 | 1,091 | 1,091 | 1,090 | 1,090 | 1,000 |
| 2006/05/29 | 1,093 | 1,093 | 1,091 | 1,091 | 1,200 |
| 2006/05/26 | 1,109 | 1,109 | 1,086 | 1,086 | 1,300 |
| 2006/05/25 | 1,112 | 1,138 | 1,080 | 1,093 | 6,500 |
| 2006/05/24 | 1,118 | 1,124 | 1,080 | 1,092 | 15,800 |
| 2006/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2006/05/22 | 1,148 | 1,150 | 1,132 | 1,150 | 6,600 |
| 2006/05/19 | 1,129 | 1,132 | 1,115 | 1,130 | 2,500 |
| 2006/05/18 | 1,130 | 1,130 | 1,060 | 1,130 | 6,800 |
| 2006/05/17 | 1,121 | 1,149 | 1,110 | 1,130 | 2,800 |
| 2006/05/16 | 1,162 | 1,180 | 1,161 | 1,161 | 2,600 |
| 2006/05/15 | 1,168 | 1,168 | 1,110 | 1,161 | 3,000 |
| 2006/05/12 | 1,200 | 1,200 | 1,160 | 1,166 | 2,400 |
| 2006/05/11 | 1,200 | 1,201 | 1,191 | 1,201 | 12,400 |
| 2006/05/10 | 1,215 | 1,216 | 1,186 | 1,200 | 5,000 |
| 2006/05/09 | 1,185 | 1,195 | 1,180 | 1,195 | 1,400 |
| 2006/05/08 | 1,185 | 1,185 | 1,185 | 1,185 | 1,400 |
| 2006/05/02 | 1,215 | 1,215 | 1,185 | 1,185 | 1,200 |
| 2006/05/01 | 1,205 | 1,215 | 1,205 | 1,215 | 1,500 |
| 2006/04/28 | 1,215 | 1,225 | 1,211 | 1,215 | 1,800 |
| 2006/04/27 | 1,231 | 1,231 | 1,213 | 1,216 | 2,500 |
| 2006/04/26 | 1,225 | 1,233 | 1,225 | 1,232 | 2,100 |
| 2006/04/25 | 1,200 | 1,233 | 1,200 | 1,233 | 3,200 |
| 2006/04/24 | 1,215 | 1,223 | 1,195 | 1,220 | 7,000 |
| 2006/04/21 | 1,181 | 1,205 | 1,181 | 1,195 | 2,000 |
| 2006/04/20 | 1,215 | 1,220 | 1,205 | 1,205 | 3,100 |
| 2006/04/19 | 1,250 | 1,250 | 1,220 | 1,220 | 2,800 |
| 2006/04/18 | 1,236 | 1,250 | 1,236 | 1,250 | 700 |
| 2006/04/17 | 1,278 | 1,280 | 1,215 | 1,278 | 9,800 |
| 2006/04/14 | 1,256 | 1,278 | 1,256 | 1,257 | 4,100 |
| 2006/04/13 | 1,260 | 1,279 | 1,252 | 1,254 | 8,600 |
| 2006/04/12 | 1,278 | 1,278 | 1,260 | 1,260 | 2,700 |
| 2006/04/11 | 1,280 | 1,284 | 1,260 | 1,281 | 6,500 |
| 2006/04/10 | 1,260 | 1,275 | 1,260 | 1,270 | 14,800 |
| 2006/04/07 | 1,225 | 1,255 | 1,225 | 1,248 | 15,800 |
| 2006/04/06 | 1,246 | 1,300 | 1,246 | 1,285 | 39,800 |
| 2006/04/05 | 1,238 | 1,238 | 1,230 | 1,235 | 5,900 |
| 2006/04/04 | 1,205 | 1,229 | 1,205 | 1,229 | 6,600 |
| 2006/04/03 | 1,179 | 1,206 | 1,175 | 1,206 | 9,800 |
| 2006/03/31 | 1,168 | 1,175 | 1,162 | 1,175 | 7,100 |
| 2006/03/30 | 1,165 | 1,168 | 1,155 | 1,160 | 3,700 |
| 2006/03/29 | 1,143 | 1,155 | 1,120 | 1,155 | 8,300 |
| 2006/03/28 | 1,196 | 1,196 | 1,150 | 1,150 | 8,300 |
| 2006/03/27 | 1,160 | 1,199 | 1,160 | 1,186 | 17,900 |
| 2006/03/24 | 1,099 | 1,140 | 1,084 | 1,140 | 14,000 |
| 2006/03/23 | 1,090 | 1,093 | 1,080 | 1,080 | 5,600 |
| 2006/03/22 | 1,102 | 1,102 | 1,045 | 1,070 | 19,500 |
| 2006/03/20 | 1,121 | 1,121 | 1,100 | 1,101 | 4,000 |
| 2006/03/17 | 1,125 | 1,125 | 1,120 | 1,121 | 3,100 |
| 2006/03/16 | 1,130 | 1,130 | 1,125 | 1,130 | 12,200 |
| 2006/03/15 | 1,124 | 1,130 | 1,111 | 1,130 | 10,600 |
| 2006/03/14 | 1,114 | 1,114 | 1,101 | 1,109 | 8,700 |
| 2006/03/13 | 1,080 | 1,115 | 1,080 | 1,096 | 33,700 |
| 2006/03/10 | 1,069 | 1,080 | 1,068 | 1,080 | 15,300 |
| 2006/03/09 | 1,060 | 1,068 | 1,056 | 1,065 | 7,400 |
| 2006/03/08 | 1,069 | 1,069 | 1,059 | 1,060 | 8,100 |
| 2006/03/07 | 1,063 | 1,070 | 1,055 | 1,060 | 11,100 |
| 2006/03/06 | 1,089 | 1,089 | 1,060 | 1,073 | 8,100 |
| 2006/03/03 | 1,130 | 1,130 | 1,084 | 1,090 | 23,400 |
| 2006/03/02 | 1,081 | 1,086 | 1,060 | 1,079 | 15,000 |
| 2006/03/01 | 1,118 | 1,118 | 1,077 | 1,080 | 21,000 |
| 2006/02/28 | 1,130 | 1,143 | 1,120 | 1,120 | 10,400 |
| 2006/02/27 | 1,168 | 1,168 | 1,123 | 1,123 | 17,300 |
| 2006/02/24 | 1,175 | 1,178 | 1,128 | 1,128 | 53,900 |
| 2006/02/23 | 1,155 | 1,155 | 1,115 | 1,135 | 32,700 |
| 2006/02/22 | 1,210 | 1,267 | 1,165 | 1,190 | 15,300 |
| 2006/02/21 | 1,136 | 1,229 | 1,128 | 1,150 | 17,300 |
| 2006/02/20 | 1,170 | 1,185 | 1,150 | 1,150 | 14,700 |
| 2006/02/17 | 1,280 | 1,290 | 1,221 | 1,230 | 10,500 |
| 2006/02/16 | 1,310 | 1,310 | 1,272 | 1,275 | 4,800 |
| 2006/02/15 | 1,340 | 1,348 | 1,271 | 1,290 | 18,100 |
| 2006/02/14 | 1,330 | 1,340 | 1,300 | 1,335 | 8,000 |
| 2006/02/13 | 1,408 | 1,408 | 1,358 | 1,390 | 7,700 |
| 2006/02/10 | 1,430 | 1,440 | 1,365 | 1,400 | 11,800 |
| 2006/02/09 | 1,455 | 1,455 | 1,430 | 1,430 | 9,000 |
| 2006/02/08 | 1,453 | 1,455 | 1,449 | 1,455 | 22,800 |
| 2006/02/07 | 1,452 | 1,453 | 1,449 | 1,453 | 4,800 |
| 2006/02/06 | 1,445 | 1,451 | 1,443 | 1,450 | 7,100 |
| 2006/02/03 | 1,410 | 1,445 | 1,410 | 1,443 | 8,200 |
| 2006/02/02 | 1,422 | 1,445 | 1,422 | 1,426 | 4,800 |
| 2006/02/01 | 1,445 | 1,447 | 1,420 | 1,420 | 8,400 |
| 2006/01/31 | 1,395 | 1,450 | 1,394 | 1,447 | 15,600 |
| 2006/01/30 | 1,373 | 1,395 | 1,370 | 1,395 | 13,100 |
| 2006/01/27 | 1,340 | 1,347 | 1,325 | 1,347 | 6,000 |
| 2006/01/26 | 1,330 | 1,340 | 1,320 | 1,320 | 1,100 |
| 2006/01/25 | 1,334 | 1,340 | 1,310 | 1,310 | 3,700 |
| 2006/01/24 | 1,335 | 1,335 | 1,280 | 1,334 | 3,100 |
| 2006/01/23 | 1,315 | 1,345 | 1,300 | 1,335 | 6,200 |
| 2006/01/20 | 1,330 | 1,355 | 1,310 | 1,335 | 7,200 |
| 2006/01/19 | 1,230 | 1,330 | 1,230 | 1,325 | 11,300 |
| 2006/01/18 | 1,375 | 1,375 | 1,185 | 1,330 | 22,000 |
| 2006/01/17 | 1,360 | 1,390 | 1,360 | 1,385 | 27,000 |
| 2006/01/16 | 1,361 | 1,377 | 1,360 | 1,377 | 21,800 |
| 2006/01/13 | 1,374 | 1,374 | 1,358 | 1,360 | 7,100 |
| 2006/01/12 | 1,374 | 1,375 | 1,352 | 1,355 | 9,400 |
| 2006/01/11 | 1,390 | 1,395 | 1,369 | 1,375 | 10,900 |
| 2006/01/10 | 1,350 | 1,380 | 1,350 | 1,380 | 17,000 |
| 2006/01/06 | 1,344 | 1,344 | 1,325 | 1,340 | 5,000 |
| 2006/01/05 | 1,340 | 1,344 | 1,315 | 1,318 | 7,500 |
| 2006/01/04 | 1,299 | 1,335 | 1,298 | 1,313 | 13,300 |