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 |
---|---|---|---|---|---|
2005/12/30 | 465 | 467 | 450 | 455 | 3,413,200 |
2005/12/29 | 466 | 471 | 456 | 463 | 6,222,800 |
2005/12/28 | 475 | 475 | 445 | 462 | 11,355,400 |
2005/12/27 | 440 | 496 | 437 | 445 | 23,578,500 |
2005/12/26 | 404 | 460 | 399 | 458 | 27,552,400 |
2005/12/22 | 382 | 396 | 373 | 384 | 10,629,600 |
2005/12/21 | 380 | 400 | 378 | 388 | 19,192,500 |
2005/12/20 | 350 | 375 | 344 | 375 | 23,591,800 |
2005/12/19 | 326 | 347 | 316 | 345 | 20,661,100 |
2005/12/16 | 324 | 337 | 309 | 311 | 18,915,500 |
2005/12/15 | 292 | 319 | 285 | 319 | 19,038,900 |
2005/12/14 | 300 | 309 | 277 | 285 | 13,678,400 |
2005/12/13 | 309 | 316 | 294 | 305 | 15,810,700 |
2005/12/12 | 268 | 299 | 268 | 299 | 22,908,000 |
2005/12/09 | 237 | 261 | 237 | 260 | 13,191,500 |
2005/12/08 | 241 | 247 | 236 | 239 | 6,546,700 |
2005/12/07 | 234 | 252 | 228 | 245 | 21,136,600 |
2005/12/06 | 238 | 246 | 226 | 228 | 11,135,700 |
2005/12/05 | 217 | 238 | 216 | 236 | 20,389,400 |
2005/12/02 | 201 | 214 | 199 | 212 | 11,357,600 |
2005/12/01 | 191 | 208 | 189 | 204 | 17,997,900 |
2005/11/30 | 192 | 192 | 182 | 187 | 5,027,500 |
2005/11/29 | 192 | 194 | 187 | 189 | 6,954,500 |
2005/11/28 | 193 | 197 | 188 | 194 | 10,799,800 |
2005/11/25 | 189 | 192 | 176 | 188 | 17,116,700 |
2005/11/24 | 162 | 190 | 162 | 186 | 17,725,900 |
2005/11/22 | 160 | 161 | 158 | 160 | 1,010,600 |
2005/11/21 | 159 | 160 | 158 | 160 | 575,000 |
2005/11/18 | 163 | 163 | 158 | 158 | 1,191,900 |
2005/11/17 | 160 | 163 | 159 | 162 | 675,100 |
2005/11/16 | 161 | 161 | 158 | 159 | 915,900 |
2005/11/15 | 163 | 167 | 162 | 162 | 876,500 |
2005/11/14 | 168 | 169 | 163 | 165 | 1,096,500 |
2005/11/11 | 169 | 170 | 166 | 167 | 1,524,700 |
2005/11/10 | 172 | 172 | 167 | 169 | 1,457,900 |
2005/11/09 | 165 | 173 | 165 | 171 | 2,477,900 |
2005/11/08 | 163 | 166 | 161 | 166 | 903,000 |
2005/11/07 | 164 | 164 | 159 | 162 | 2,263,200 |
2005/11/04 | 171 | 173 | 167 | 168 | 3,175,700 |
2005/11/02 | 161 | 171 | 160 | 170 | 5,040,200 |
2005/11/01 | 157 | 161 | 157 | 160 | 951,500 |
2005/10/31 | 155 | 158 | 155 | 158 | 1,018,200 |
2005/10/28 | 153 | 155 | 153 | 154 | 497,200 |
2005/10/27 | 158 | 159 | 155 | 155 | 943,700 |
2005/10/26 | 154 | 156 | 153 | 156 | 502,200 |
2005/10/25 | 154 | 157 | 153 | 153 | 1,357,100 |
2005/10/24 | 154 | 154 | 151 | 152 | 756,000 |
2005/10/21 | 154 | 155 | 152 | 153 | 504,100 |
2005/10/20 | 152 | 156 | 152 | 155 | 585,200 |
2005/10/19 | 156 | 158 | 153 | 154 | 737,100 |
2005/10/18 | 159 | 160 | 156 | 158 | 587,200 |
2005/10/17 | 162 | 164 | 157 | 159 | 1,586,700 |
2005/10/14 | 156 | 160 | 155 | 159 | 1,681,400 |
2005/10/13 | 153 | 161 | 152 | 155 | 3,637,400 |
2005/10/12 | 152 | 152 | 148 | 151 | 1,333,700 |
2005/10/11 | 153 | 154 | 151 | 152 | 1,072,600 |
2005/10/07 | 155 | 156 | 152 | 153 | 1,256,100 |
2005/10/06 | 152 | 154 | 152 | 152 | 646,200 |
2005/10/05 | 156 | 157 | 153 | 154 | 1,060,800 |
2005/10/04 | 158 | 160 | 156 | 157 | 900,700 |
2005/10/03 | 160 | 162 | 157 | 158 | 1,003,300 |
2005/09/30 | 157 | 159 | 155 | 156 | 1,219,200 |
2005/09/29 | 151 | 163 | 151 | 159 | 2,728,700 |
2005/09/28 | 159 | 159 | 151 | 154 | 2,389,300 |
2005/09/27 | 168 | 169 | 158 | 160 | 2,791,600 |
2005/09/26 | 169 | 170 | 168 | 168 | 1,380,200 |
2005/09/22 | 167 | 171 | 166 | 170 | 1,714,100 |
2005/09/21 | 173 | 173 | 168 | 169 | 2,332,300 |
2005/09/20 | 174 | 175 | 170 | 173 | 2,936,500 |
2005/09/16 | 175 | 176 | 171 | 173 | 2,417,100 |
2005/09/15 | 177 | 180 | 173 | 173 | 4,684,700 |
2005/09/14 | 171 | 182 | 169 | 178 | 14,335,200 |
2005/09/13 | 171 | 172 | 168 | 171 | 1,921,900 |
2005/09/12 | 173 | 175 | 170 | 171 | 1,844,600 |
2005/09/09 | 168 | 174 | 167 | 172 | 3,119,000 |
2005/09/08 | 171 | 172 | 166 | 166 | 2,132,000 |
2005/09/07 | 166 | 170 | 163 | 170 | 2,507,900 |
2005/09/06 | 170 | 170 | 164 | 165 | 2,946,600 |
2005/09/05 | 173 | 174 | 166 | 167 | 3,591,700 |
2005/09/02 | 174 | 177 | 172 | 173 | 4,959,800 |
2005/09/01 | 166 | 178 | 164 | 178 | 12,452,500 |
2005/08/31 | 172 | 173 | 163 | 164 | 5,956,300 |
2005/08/30 | 174 | 174 | 169 | 171 | 4,603,500 |
2005/08/29 | 175 | 179 | 170 | 174 | 10,757,300 |
2005/08/26 | 180 | 188 | 166 | 170 | 56,039,900 |
2005/08/25 | 139 | 159 | 138 | 156 | 24,261,800 |
2005/08/24 | 134 | 138 | 134 | 135 | 1,799,300 |
2005/08/23 | 138 | 139 | 132 | 134 | 2,067,200 |
2005/08/22 | 140 | 145 | 136 | 138 | 1,908,600 |
2005/08/19 | 145 | 148 | 140 | 141 | 3,880,800 |
2005/08/18 | 134 | 143 | 134 | 142 | 5,309,000 |
2005/08/17 | 132 | 135 | 131 | 133 | 1,161,100 |
2005/08/16 | 131 | 133 | 129 | 133 | 1,060,600 |
2005/08/15 | 129 | 132 | 129 | 130 | 1,222,400 |
2005/08/12 | 128 | 134 | 126 | 128 | 3,416,600 |
2005/08/11 | 126 | 127 | 123 | 126 | 789,200 |
2005/08/10 | 127 | 130 | 125 | 126 | 1,841,800 |
2005/08/09 | 122 | 128 | 119 | 126 | 2,096,700 |
2005/08/08 | 118 | 118 | 113 | 117 | 2,517,000 |
2005/08/05 | 126 | 127 | 122 | 123 | 1,194,000 |
2005/08/04 | 131 | 131 | 116 | 126 | 4,117,400 |
2005/08/03 | 134 | 135 | 131 | 131 | 1,277,300 |
2005/08/02 | 135 | 136 | 133 | 133 | 1,436,800 |
2005/08/01 | 132 | 138 | 132 | 135 | 2,701,600 |
2005/07/29 | 133 | 139 | 132 | 135 | 2,423,000 |
2005/07/28 | 132 | 134 | 131 | 131 | 1,756,200 |
2005/07/27 | 133 | 135 | 131 | 131 | 1,977,100 |
2005/07/26 | 136 | 137 | 133 | 135 | 1,524,800 |
2005/07/25 | 138 | 140 | 135 | 136 | 1,400,400 |
2005/07/22 | 140 | 141 | 137 | 137 | 1,051,600 |
2005/07/21 | 142 | 144 | 137 | 138 | 2,866,900 |
2005/07/20 | 133 | 147 | 133 | 146 | 6,711,200 |
2005/07/19 | 137 | 138 | 132 | 132 | 4,306,100 |
2005/07/15 | 144 | 145 | 140 | 140 | 2,718,800 |
2005/07/14 | 148 | 148 | 142 | 145 | 2,425,200 |
2005/07/13 | 153 | 154 | 145 | 146 | 3,262,100 |
2005/07/12 | 158 | 159 | 144 | 151 | 5,295,600 |
2005/07/11 | 158 | 164 | 157 | 159 | 1,305,200 |
2005/07/08 | 157 | 161 | 156 | 158 | 1,895,100 |
2005/07/07 | 161 | 163 | 158 | 161 | 2,094,400 |
2005/07/06 | 164 | 167 | 163 | 163 | 1,157,300 |
2005/07/05 | 170 | 170 | 164 | 167 | 1,224,500 |
2005/07/04 | 175 | 176 | 168 | 169 | 2,873,400 |
2005/07/01 | 167 | 176 | 165 | 173 | 6,312,800 |
2005/06/30 | 170 | 171 | 164 | 167 | 4,010,100 |
2005/06/29 | 162 | 169 | 158 | 169 | 5,082,100 |
2005/06/28 | 160 | 161 | 158 | 158 | 982,200 |
2005/06/27 | 161 | 162 | 158 | 161 | 1,275,400 |
2005/06/24 | 161 | 167 | 159 | 162 | 2,355,100 |
2005/06/23 | 159 | 163 | 158 | 162 | 1,737,400 |
2005/06/22 | 156 | 158 | 156 | 158 | 1,240,500 |
2005/06/21 | 157 | 159 | 155 | 156 | 1,651,600 |
2005/06/20 | 163 | 163 | 157 | 159 | 1,526,300 |
2005/06/17 | 164 | 166 | 162 | 164 | 2,898,400 |
2005/06/16 | 165 | 168 | 155 | 158 | 5,446,800 |
2005/06/15 | 174 | 175 | 165 | 165 | 10,666,600 |
2005/06/14 | 190 | 191 | 182 | 184 | 9,049,200 |
2005/06/13 | 173 | 185 | 173 | 185 | 6,566,400 |
2005/06/10 | 173 | 176 | 169 | 174 | 3,500,800 |
2005/06/09 | 175 | 175 | 168 | 169 | 1,770,600 |
2005/06/08 | 177 | 179 | 174 | 174 | 1,644,400 |
2005/06/07 | 179 | 183 | 173 | 175 | 6,549,100 |
2005/06/06 | 173 | 179 | 172 | 177 | 5,057,400 |
2005/06/03 | 174 | 176 | 170 | 173 | 3,598,400 |
2005/06/02 | 165 | 174 | 162 | 172 | 7,155,400 |
2005/06/01 | 165 | 174 | 162 | 162 | 7,208,500 |
2005/05/31 | 172 | 173 | 163 | 165 | 4,328,400 |
2005/05/30 | 154 | 171 | 151 | 171 | 5,009,200 |
2005/05/27 | 160 | 162 | 150 | 151 | 2,849,800 |
2005/05/26 | 155 | 166 | 153 | 163 | 3,038,600 |
2005/05/25 | 155 | 159 | 146 | 159 | 4,268,900 |
2005/05/24 | 167 | 168 | 155 | 158 | 4,644,600 |
2005/05/23 | 174 | 175 | 168 | 171 | 2,362,300 |
2005/05/20 | 180 | 180 | 174 | 175 | 6,017,800 |
2005/05/19 | 175 | 180 | 172 | 177 | 10,318,300 |
2005/05/18 | 170 | 178 | 167 | 172 | 9,832,000 |
2005/05/17 | 163 | 171 | 157 | 166 | 5,253,800 |
2005/05/16 | 174 | 177 | 158 | 161 | 5,636,400 |
2005/05/13 | 172 | 181 | 170 | 175 | 11,079,900 |
2005/05/12 | 176 | 182 | 165 | 168 | 12,946,800 |
2005/05/11 | 151 | 180 | 148 | 176 | 18,282,000 |
2005/05/10 | 155 | 160 | 151 | 155 | 7,255,800 |
2005/05/09 | 148 | 156 | 143 | 152 | 13,102,200 |
2005/05/06 | 135 | 147 | 133 | 143 | 8,179,900 |
2005/05/02 | 132 | 133 | 129 | 132 | 1,189,700 |
2005/04/28 | 131 | 132 | 127 | 129 | 1,728,500 |
2005/04/27 | 131 | 131 | 126 | 128 | 1,967,800 |
2005/04/26 | 145 | 146 | 125 | 133 | 3,374,000 |
2005/04/25 | 150 | 158 | 140 | 140 | 8,491,500 |
2005/04/22 | 127 | 154 | 127 | 147 | 17,497,700 |
2005/04/21 | 104 | 122 | 102 | 122 | 6,117,500 |
2005/04/20 | 113 | 113 | 98 | 104 | 8,438,000 |
2005/04/19 | 116 | 118 | 114 | 116 | 841,700 |
2005/04/18 | 121 | 121 | 112 | 113 | 1,501,900 |
2005/04/15 | 123 | 127 | 121 | 123 | 1,213,200 |
2005/04/14 | 130 | 131 | 123 | 125 | 1,364,600 |
2005/04/13 | 132 | 133 | 130 | 130 | 711,800 |
2005/04/12 | 134 | 135 | 132 | 132 | 824,100 |
2005/04/11 | 137 | 138 | 133 | 133 | 783,800 |
2005/04/08 | 137 | 139 | 136 | 138 | 1,211,000 |
2005/04/07 | 139 | 140 | 134 | 134 | 1,861,100 |
2005/04/06 | 147 | 147 | 135 | 137 | 5,961,000 |
2005/04/05 | 131 | 144 | 129 | 143 | 4,259,400 |
2005/04/04 | 134 | 134 | 131 | 131 | 707,500 |
2005/04/01 | 134 | 135 | 131 | 132 | 1,144,100 |
2005/03/31 | 139 | 140 | 132 | 136 | 1,183,200 |
2005/03/30 | 135 | 142 | 134 | 135 | 2,876,000 |
2005/03/29 | 138 | 138 | 130 | 131 | 1,432,700 |
2005/03/28 | 141 | 143 | 137 | 140 | 912,600 |
2005/03/25 | 143 | 144 | 141 | 142 | 966,000 |
2005/03/24 | 146 | 146 | 142 | 145 | 1,681,200 |
2005/03/23 | 146 | 147 | 145 | 147 | 851,400 |
2005/03/22 | 150 | 150 | 144 | 146 | 1,594,000 |
2005/03/18 | 141 | 150 | 140 | 150 | 1,954,800 |
2005/03/17 | 153 | 156 | 150 | 150 | 724,100 |
2005/03/16 | 153 | 156 | 152 | 153 | 429,800 |
2005/03/15 | 157 | 159 | 152 | 152 | 629,800 |
2005/03/14 | 162 | 163 | 157 | 158 | 420,000 |
2005/03/11 | 163 | 166 | 161 | 161 | 505,400 |
2005/03/10 | 163 | 168 | 159 | 162 | 1,330,100 |
2005/03/09 | 156 | 159 | 155 | 158 | 440,200 |
2005/03/08 | 154 | 157 | 153 | 155 | 434,000 |
2005/03/07 | 155 | 156 | 153 | 154 | 453,500 |
2005/03/04 | 158 | 158 | 153 | 156 | 698,100 |
2005/03/03 | 163 | 163 | 154 | 156 | 1,341,600 |
2005/03/02 | 169 | 169 | 160 | 163 | 663,300 |
2005/03/01 | 158 | 173 | 156 | 170 | 2,823,400 |
2005/02/28 | 191 | 191 | 178 | 183 | 683,000 |
2005/02/25 | 186 | 192 | 184 | 188 | 589,300 |
2005/02/24 | 191 | 192 | 177 | 181 | 719,200 |
2005/02/23 | 198 | 198 | 184 | 190 | 401,300 |
2005/02/22 | 205 | 205 | 195 | 199 | 684,500 |
2005/02/21 | 200 | 208 | 195 | 200 | 2,697,300 |
2005/02/18 | 181 | 183 | 180 | 180 | 215,400 |
2005/02/17 | 184 | 184 | 181 | 182 | 199,400 |
2005/02/16 | 185 | 186 | 179 | 181 | 308,800 |
2005/02/15 | 178 | 186 | 176 | 186 | 573,300 |
2005/02/14 | 175 | 179 | 174 | 176 | 141,900 |
2005/02/10 | 180 | 180 | 174 | 175 | 537,000 |
2005/02/09 | 170 | 185 | 170 | 185 | 1,251,300 |
2005/02/08 | 165 | 166 | 161 | 166 | 328,700 |
2005/02/07 | 170 | 170 | 166 | 167 | 223,600 |
2005/02/04 | 176 | 178 | 168 | 171 | 627,100 |
2005/02/03 | 177 | 178 | 173 | 174 | 249,800 |
2005/02/02 | 182 | 182 | 175 | 177 | 372,400 |
2005/02/01 | 180 | 183 | 172 | 180 | 440,000 |
2005/01/31 | 190 | 192 | 172 | 176 | 987,000 |
2005/01/28 | 193 | 212 | 185 | 186 | 3,259,900 |
2005/01/27 | 194 | 194 | 171 | 194 | 4,603,400 |
2005/01/27 | 1 -> 4.00 分割 | ||||
2005/01/26 | 575 | 592 | 569 | 577 | 885,500 |
2005/01/25 | 600 | 605 | 581 | 582 | 499,600 |
2005/01/24 | 625 | 638 | 605 | 605 | 334,300 |
2005/01/21 | 590 | 628 | 561 | 610 | 519,700 |
2005/01/20 | 615 | 615 | 595 | 598 | 312,800 |
2005/01/19 | 643 | 643 | 612 | 619 | 260,700 |
2005/01/18 | 655 | 656 | 630 | 640 | 204,900 |
2005/01/17 | 664 | 664 | 645 | 655 | 122,200 |
2005/01/14 | 666 | 666 | 628 | 655 | 292,000 |
2005/01/13 | 694 | 694 | 666 | 669 | 174,600 |
2005/01/12 | 690 | 698 | 683 | 692 | 251,600 |
2005/01/11 | 700 | 701 | 674 | 685 | 412,000 |
2005/01/07 | 700 | 715 | 680 | 703 | 1,073,500 |
2005/01/06 | 628 | 660 | 626 | 660 | 217,000 |
2005/01/05 | 640 | 640 | 626 | 629 | 174,500 |
2005/01/04 | 640 | 640 | 625 | 640 | 82,600 |