カーチスホールディングス(7602)の株価時系列情報
カーチスホールディングス(7602)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 |
---|---|---|---|---|---|
2003/12/30 | 276 | 310 | 275 | 280 | 39,700 |
2003/12/29 | 213 | 248 | 213 | 248 | 26,300 |
2003/12/26 | 213 | 220 | 203 | 208 | 29,900 |
2003/12/25 | 190 | 205 | 186 | 200 | 68,700 |
2003/12/24 | 200 | 205 | 195 | 195 | 62,400 |
2003/12/22 | 210 | 215 | 202 | 205 | 35,500 |
2003/12/19 | 223 | 225 | 220 | 221 | 18,700 |
2003/12/18 | 245 | 245 | 230 | 230 | 19,500 |
2003/12/17 | 232 | 245 | 232 | 234 | 28,700 |
2003/12/16 | 231 | 231 | 216 | 225 | 53,800 |
2003/12/15 | 237 | 240 | 236 | 236 | 20,900 |
2003/12/12 | 251 | 260 | 234 | 242 | 23,800 |
2003/12/11 | 260 | 265 | 255 | 255 | 14,500 |
2003/12/10 | 275 | 275 | 260 | 260 | 9,100 |
2003/12/09 | 280 | 280 | 260 | 268 | 8,500 |
2003/12/08 | 275 | 286 | 275 | 275 | 13,800 |
2003/12/05 | 265 | 279 | 265 | 274 | 18,300 |
2003/12/04 | 258 | 264 | 258 | 264 | 7,300 |
2003/12/03 | 260 | 264 | 260 | 260 | 11,300 |
2003/12/02 | 265 | 270 | 260 | 264 | 12,500 |
2003/12/01 | 261 | 261 | 258 | 260 | 21,200 |
2003/11/28 | 270 | 275 | 260 | 265 | 16,100 |
2003/11/27 | 274 | 276 | 258 | 270 | 34,400 |
2003/11/26 | 297 | 299 | 277 | 279 | 31,100 |
2003/11/25 | 315 | 315 | 292 | 300 | 12,700 |
2003/11/21 | 306 | 318 | 306 | 312 | 38,900 |
2003/11/20 | 301 | 369 | 301 | 364 | 41,700 |
2003/11/19 | 284 | 299 | 283 | 293 | 8,600 |
2003/11/18 | 282 | 292 | 280 | 283 | 14,900 |
2003/11/17 | 320 | 325 | 292 | 292 | 31,500 |
2003/11/14 | 340 | 340 | 322 | 322 | 55,200 |
2003/11/13 | 367 | 367 | 342 | 350 | 25,300 |
2003/11/12 | 385 | 385 | 372 | 372 | 10,200 |
2003/11/11 | 395 | 395 | 370 | 380 | 23,400 |
2003/11/10 | 385 | 386 | 380 | 385 | 8,500 |
2003/11/07 | 385 | 395 | 385 | 388 | 2,500 |
2003/11/06 | 385 | 390 | 381 | 385 | 15,000 |
2003/11/05 | 380 | 385 | 380 | 385 | 12,900 |
2003/11/04 | 395 | 395 | 382 | 383 | 4,500 |
2003/10/31 | 400 | 400 | 390 | 395 | 7,800 |
2003/10/30 | 410 | 410 | 390 | 400 | 24,100 |
2003/10/29 | 420 | 420 | 406 | 410 | 10,600 |
2003/10/28 | 426 | 426 | 415 | 420 | 7,300 |
2003/10/27 | 424 | 436 | 424 | 425 | 10,900 |
2003/10/24 | 408 | 410 | 407 | 410 | 5,300 |
2003/10/23 | 429 | 430 | 411 | 411 | 12,300 |
2003/10/22 | 421 | 421 | 420 | 420 | 6,900 |
2003/10/21 | 430 | 439 | 420 | 420 | 23,900 |
2003/10/20 | 423 | 430 | 420 | 425 | 14,200 |
2003/10/17 | 428 | 430 | 406 | 423 | 41,000 |
2003/10/16 | 436 | 440 | 429 | 430 | 23,400 |
2003/10/15 | 442 | 442 | 438 | 442 | 11,000 |
2003/10/14 | 441 | 445 | 440 | 443 | 17,500 |
2003/10/10 | 441 | 449 | 438 | 440 | 24,800 |
2003/10/09 | 445 | 445 | 443 | 444 | 4,300 |
2003/10/08 | 445 | 449 | 441 | 444 | 32,000 |
2003/10/07 | 452 | 455 | 448 | 448 | 9,000 |
2003/10/06 | 456 | 456 | 448 | 448 | 19,000 |
2003/10/03 | 447 | 454 | 446 | 448 | 13,900 |
2003/10/02 | 451 | 456 | 447 | 451 | 14,200 |
2003/10/01 | 450 | 450 | 446 | 450 | 9,000 |
2003/09/30 | 454 | 454 | 446 | 446 | 3,000 |
2003/09/29 | 450 | 450 | 445 | 445 | 5,800 |
2003/09/26 | 454 | 454 | 445 | 445 | 5,600 |
2003/09/25 | 455 | 455 | 445 | 455 | 7,200 |
2003/09/24 | 454 | 459 | 450 | 450 | 20,800 |
2003/09/22 | 455 | 460 | 454 | 454 | 19,500 |
2003/09/19 | 453 | 460 | 453 | 455 | 13,600 |
2003/09/18 | 455 | 458 | 452 | 453 | 6,300 |
2003/09/17 | 455 | 460 | 455 | 460 | 9,100 |
2003/09/16 | 457 | 457 | 451 | 451 | 22,100 |
2003/09/12 | 457 | 470 | 455 | 465 | 15,800 |
2003/09/11 | 465 | 470 | 458 | 470 | 8,900 |
2003/09/10 | 456 | 465 | 456 | 458 | 9,300 |
2003/09/09 | 460 | 465 | 460 | 465 | 3,900 |
2003/09/08 | 455 | 475 | 450 | 470 | 14,200 |
2003/09/05 | 455 | 464 | 455 | 464 | 3,900 |
2003/09/04 | 465 | 465 | 456 | 460 | 10,300 |
2003/09/03 | 456 | 468 | 451 | 468 | 30,400 |
2003/09/02 | 459 | 460 | 454 | 454 | 5,100 |
2003/09/01 | 459 | 459 | 450 | 459 | 5,500 |
2003/08/29 | 450 | 450 | 445 | 450 | 5,000 |
2003/08/28 | 442 | 455 | 442 | 445 | 9,500 |
2003/08/27 | 442 | 457 | 442 | 447 | 17,900 |
2003/08/26 | 455 | 464 | 451 | 451 | 8,900 |
2003/08/25 | 475 | 475 | 450 | 460 | 14,400 |
2003/08/22 | 480 | 484 | 474 | 474 | 23,300 |
2003/08/21 | 470 | 485 | 470 | 485 | 25,000 |
2003/08/20 | 460 | 468 | 452 | 465 | 7,500 |
2003/08/19 | 456 | 469 | 450 | 469 | 6,300 |
2003/08/18 | 452 | 469 | 452 | 455 | 10,700 |
2003/08/15 | 459 | 462 | 457 | 462 | 6,900 |
2003/08/14 | 470 | 470 | 455 | 469 | 1,600 |
2003/08/13 | 445 | 470 | 440 | 470 | 6,400 |
2003/08/12 | 451 | 451 | 440 | 445 | 11,600 |
2003/08/11 | 455 | 455 | 438 | 451 | 7,600 |
2003/08/08 | 462 | 462 | 455 | 455 | 7,600 |
2003/08/07 | 465 | 475 | 455 | 475 | 1,700 |
2003/08/06 | 469 | 469 | 455 | 455 | 5,000 |
2003/08/05 | 470 | 477 | 469 | 469 | 6,400 |
2003/08/04 | 477 | 477 | 470 | 470 | 4,900 |
2003/08/01 | 476 | 477 | 471 | 476 | 9,700 |
2003/07/31 | 473 | 479 | 472 | 472 | 10,700 |
2003/07/30 | 481 | 481 | 474 | 479 | 10,000 |
2003/07/29 | 479 | 479 | 472 | 476 | 8,000 |
2003/07/28 | 473 | 490 | 473 | 480 | 24,100 |
2003/07/25 | 452 | 470 | 452 | 460 | 3,900 |
2003/07/24 | 450 | 450 | 447 | 450 | 6,600 |
2003/07/23 | 440 | 450 | 440 | 450 | 1,900 |
2003/07/22 | 438 | 450 | 438 | 450 | 2,700 |
2003/07/18 | 438 | 440 | 438 | 440 | 4,900 |
2003/07/17 | 449 | 449 | 441 | 441 | 4,300 |
2003/07/16 | 450 | 455 | 448 | 448 | 5,700 |
2003/07/15 | 450 | 455 | 450 | 454 | 8,000 |
2003/07/14 | 448 | 460 | 448 | 460 | 7,000 |
2003/07/11 | 450 | 458 | 448 | 458 | 4,800 |
2003/07/10 | 455 | 455 | 448 | 448 | 10,100 |
2003/07/09 | 460 | 460 | 456 | 456 | 4,800 |
2003/07/08 | 465 | 469 | 456 | 460 | 6,700 |
2003/07/07 | 470 | 470 | 464 | 469 | 6,100 |
2003/07/04 | 451 | 460 | 451 | 455 | 2,400 |
2003/07/03 | 466 | 470 | 451 | 452 | 17,900 |
2003/07/02 | 465 | 470 | 456 | 461 | 26,100 |
2003/07/01 | 460 | 475 | 460 | 475 | 2,400 |
2003/06/30 | 470 | 474 | 463 | 474 | 6,600 |
2003/06/27 | 452 | 474 | 452 | 474 | 14,000 |
2003/06/26 | 461 | 461 | 445 | 455 | 9,000 |
2003/06/25 | 478 | 478 | 462 | 462 | 3,600 |
2003/06/24 | 460 | 480 | 460 | 478 | 8,000 |
2003/06/23 | 490 | 490 | 480 | 480 | 4,700 |
2003/06/20 | 466 | 470 | 461 | 470 | 9,000 |
2003/06/19 | 467 | 470 | 462 | 465 | 12,400 |
2003/06/18 | 483 | 483 | 473 | 474 | 14,800 |
2003/06/17 | 485 | 495 | 483 | 483 | 11,500 |
2003/06/16 | 485 | 485 | 482 | 483 | 5,200 |
2003/06/13 | 495 | 495 | 483 | 483 | 9,700 |
2003/06/12 | 490 | 495 | 481 | 490 | 10,500 |
2003/06/11 | 480 | 495 | 480 | 486 | 9,200 |
2003/06/10 | 480 | 485 | 477 | 480 | 3,000 |
2003/06/09 | 488 | 489 | 483 | 483 | 7,700 |
2003/06/06 | 500 | 500 | 475 | 490 | 26,800 |
2003/06/05 | 496 | 500 | 494 | 495 | 4,900 |
2003/06/04 | 481 | 500 | 480 | 495 | 5,900 |
2003/06/03 | 488 | 490 | 483 | 483 | 8,800 |
2003/06/02 | 486 | 490 | 484 | 486 | 2,400 |
2003/05/30 | 480 | 490 | 480 | 485 | 4,500 |
2003/05/29 | 485 | 485 | 481 | 482 | 9,200 |
2003/05/28 | 476 | 482 | 476 | 482 | 1,800 |
2003/05/27 | 475 | 480 | 475 | 475 | 5,600 |
2003/05/26 | 484 | 484 | 474 | 480 | 10,100 |
2003/05/23 | 486 | 500 | 486 | 490 | 10,600 |
2003/05/22 | 485 | 485 | 475 | 476 | 9,100 |
2003/05/21 | 470 | 490 | 470 | 490 | 3,200 |
2003/05/20 | 473 | 475 | 459 | 459 | 8,200 |
2003/05/19 | 478 | 478 | 474 | 474 | 2,200 |
2003/05/16 | 475 | 486 | 475 | 483 | 7,400 |
2003/05/15 | 477 | 480 | 477 | 480 | 1,800 |
2003/05/14 | 485 | 485 | 480 | 482 | 3,900 |
2003/05/13 | 480 | 488 | 479 | 487 | 10,400 |
2003/05/12 | 489 | 489 | 485 | 485 | 2,200 |
2003/05/09 | 486 | 490 | 486 | 487 | 15,800 |
2003/05/08 | 495 | 495 | 486 | 490 | 3,000 |
2003/05/07 | 485 | 490 | 480 | 490 | 7,500 |
2003/05/06 | 476 | 485 | 476 | 485 | 13,500 |
2003/05/02 | 474 | 477 | 474 | 476 | 2,000 |
2003/05/01 | 489 | 489 | 479 | 479 | 300 |
2003/04/30 | 471 | 477 | 471 | 471 | 5,000 |
2003/04/28 | 485 | 485 | 475 | 476 | 5,400 |
2003/04/25 | 488 | 490 | 488 | 490 | 1,400 |
2003/04/24 | 490 | 490 | 488 | 488 | 200 |
2003/04/23 | 470 | 477 | 470 | 477 | 10,900 |
2003/04/22 | 475 | 475 | 470 | 470 | 5,000 |
2003/04/21 | 471 | 480 | 471 | 480 | 4,800 |
2003/04/18 | 475 | 475 | 470 | 470 | 5,600 |
2003/04/17 | 480 | 480 | 475 | 480 | 12,800 |
2003/04/16 | 490 | 490 | 485 | 485 | 2,700 |
2003/04/15 | 495 | 495 | 490 | 490 | 4,800 |
2003/04/14 | 499 | 499 | 490 | 495 | 4,200 |
2003/04/11 | 495 | 500 | 495 | 500 | 1,700 |
2003/04/10 | 490 | 500 | 490 | 500 | 1,700 |
2003/04/09 | 490 | 490 | 490 | 490 | 1,000 |
2003/04/08 | 490 | 500 | 490 | 500 | 7,000 |
2003/04/07 | 500 | 505 | 495 | 495 | 7,500 |
2003/04/04 | 491 | 506 | 490 | 505 | 6,000 |
2003/04/03 | 490 | 494 | 490 | 494 | 1,300 |
2003/04/02 | 514 | 514 | 495 | 500 | 3,700 |
2003/04/01 | 511 | 511 | 509 | 509 | 4,100 |
2003/03/31 | 510 | 539 | 493 | 496 | 37,800 |
2003/03/28 | 481 | 500 | 481 | 490 | 9,400 |
2003/03/27 | 460 | 475 | 460 | 471 | 4,300 |
2003/03/26 | 469 | 469 | 452 | 465 | 10,900 |
2003/03/25 | 455 | 490 | 455 | 470 | 11,000 |
2003/03/24 | 450 | 480 | 450 | 480 | 5,800 |
2003/03/20 | 440 | 441 | 440 | 441 | 1,400 |
2003/03/19 | 450 | 450 | 440 | 440 | 1,400 |
2003/03/18 | 455 | 455 | 451 | 451 | 1,400 |
2003/03/17 | 470 | 470 | 456 | 460 | 10,500 |
2003/03/14 | 452 | 470 | 452 | 470 | 4,900 |
2003/03/13 | 450 | 470 | 450 | 452 | 4,000 |
2003/03/12 | 445 | 455 | 442 | 450 | 2,600 |
2003/03/11 | 445 | 450 | 440 | 450 | 7,300 |
2003/03/10 | 436 | 465 | 436 | 452 | 10,000 |
2003/03/07 | 456 | 460 | 450 | 451 | 13,600 |
2003/03/06 | 451 | 455 | 451 | 455 | 2,900 |
2003/03/05 | 471 | 471 | 450 | 450 | 16,100 |
2003/03/04 | 480 | 480 | 470 | 471 | 2,500 |
2003/03/03 | 480 | 480 | 473 | 480 | 9,500 |
2003/02/28 | 499 | 499 | 480 | 480 | 12,100 |
2003/02/27 | 475 | 490 | 475 | 490 | 6,800 |
2003/02/26 | 480 | 480 | 466 | 470 | 7,100 |
2003/02/25 | 490 | 495 | 480 | 480 | 8,300 |
2003/02/24 | 485 | 495 | 485 | 495 | 5,900 |
2003/02/21 | 498 | 498 | 480 | 490 | 9,300 |
2003/02/20 | 475 | 475 | 470 | 470 | 3,900 |
2003/02/19 | 481 | 481 | 477 | 477 | 3,900 |
2003/02/18 | 490 | 490 | 485 | 486 | 7,300 |
2003/02/17 | 500 | 514 | 492 | 492 | 12,000 |
2003/02/14 | 471 | 500 | 471 | 500 | 4,200 |
2003/02/13 | 470 | 472 | 465 | 470 | 2,100 |
2003/02/12 | 465 | 470 | 465 | 465 | 7,300 |
2003/02/10 | 465 | 470 | 463 | 465 | 6,200 |
2003/02/07 | 470 | 471 | 467 | 467 | 10,000 |
2003/02/06 | 475 | 475 | 470 | 470 | 7,400 |
2003/02/05 | 475 | 495 | 475 | 480 | 10,000 |
2003/02/04 | 481 | 490 | 480 | 480 | 6,200 |
2003/02/03 | 493 | 494 | 480 | 480 | 5,200 |
2003/01/31 | 480 | 490 | 469 | 490 | 7,300 |
2003/01/30 | 461 | 485 | 461 | 475 | 2,500 |
2003/01/29 | 471 | 471 | 463 | 470 | 9,300 |
2003/01/28 | 475 | 475 | 470 | 470 | 3,800 |
2003/01/27 | 470 | 475 | 470 | 475 | 5,100 |
2003/01/24 | 465 | 480 | 465 | 475 | 12,400 |
2003/01/23 | 462 | 470 | 462 | 470 | 1,900 |
2003/01/22 | 481 | 485 | 477 | 485 | 2,600 |
2003/01/21 | 484 | 485 | 473 | 485 | 5,900 |
2003/01/20 | 481 | 485 | 481 | 481 | 4,000 |
2003/01/17 | 480 | 495 | 480 | 485 | 7,000 |
2003/01/16 | 495 | 495 | 482 | 485 | 7,900 |
2003/01/15 | 490 | 492 | 480 | 492 | 17,400 |
2003/01/14 | 499 | 499 | 490 | 490 | 8,100 |
2003/01/10 | 481 | 500 | 481 | 500 | 8,000 |
2003/01/09 | 495 | 495 | 490 | 490 | 4,600 |
2003/01/08 | 508 | 508 | 495 | 504 | 10,800 |
2003/01/07 | 563 | 563 | 525 | 525 | 8,400 |
2003/01/06 | 567 | 567 | 560 | 561 | 3,800 |