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 |
---|---|---|---|---|---|
2007/12/28 | 465 | 468 | 464 | 468 | 700 |
2007/12/27 | 460 | 465 | 459 | 465 | 6,600 |
2007/12/26 | 460 | 461 | 458 | 461 | 700 |
2007/12/25 | 470 | 470 | 455 | 457 | 8,300 |
2007/12/21 | 461 | 470 | 455 | 460 | 12,300 |
2007/12/20 | 479 | 479 | 475 | 477 | 4,000 |
2007/12/19 | 478 | 480 | 475 | 475 | 7,000 |
2007/12/18 | 477 | 482 | 477 | 478 | 3,200 |
2007/12/17 | 483 | 485 | 477 | 477 | 4,900 |
2007/12/14 | 481 | 487 | 480 | 482 | 6,200 |
2007/12/13 | 485 | 490 | 484 | 484 | 3,100 |
2007/12/12 | 488 | 489 | 480 | 482 | 3,700 |
2007/12/11 | 480 | 485 | 479 | 485 | 7,000 |
2007/12/10 | 481 | 489 | 479 | 481 | 14,300 |
2007/12/07 | 484 | 485 | 476 | 480 | 3,400 |
2007/12/06 | 486 | 487 | 476 | 485 | 4,700 |
2007/12/05 | 485 | 487 | 485 | 487 | 3,300 |
2007/12/04 | 492 | 495 | 485 | 493 | 1,900 |
2007/12/03 | 483 | 490 | 481 | 487 | 2,200 |
2007/11/30 | 470 | 478 | 466 | 478 | 2,800 |
2007/11/29 | 466 | 467 | 465 | 466 | 1,100 |
2007/11/28 | 468 | 468 | 466 | 466 | 2,600 |
2007/11/27 | 469 | 469 | 460 | 468 | 700 |
2007/11/26 | 455 | 470 | 455 | 470 | 2,900 |
2007/11/22 | 456 | 456 | 450 | 451 | 3,300 |
2007/11/21 | 455 | 457 | 450 | 456 | 2,000 |
2007/11/20 | 450 | 450 | 436 | 449 | 1,800 |
2007/11/19 | 448 | 453 | 435 | 453 | 2,500 |
2007/11/16 | 448 | 458 | 448 | 458 | 1,400 |
2007/11/15 | 448 | 456 | 445 | 456 | 2,900 |
2007/11/14 | 450 | 458 | 440 | 458 | 5,200 |
2007/11/13 | 458 | 460 | 428 | 457 | 5,100 |
2007/11/12 | 453 | 460 | 441 | 460 | 4,400 |
2007/11/09 | 473 | 473 | 458 | 470 | 5,800 |
2007/11/08 | 468 | 469 | 441 | 468 | 5,600 |
2007/11/07 | 462 | 470 | 461 | 470 | 1,400 |
2007/11/06 | 460 | 469 | 460 | 469 | 2,400 |
2007/11/05 | 478 | 478 | 458 | 470 | 5,000 |
2007/11/02 | 478 | 478 | 470 | 477 | 1,700 |
2007/11/01 | 475 | 475 | 474 | 475 | 2,000 |
2007/10/31 | 478 | 479 | 466 | 479 | 2,200 |
2007/10/30 | 473 | 479 | 465 | 479 | 5,400 |
2007/10/29 | 477 | 482 | 472 | 472 | 3,800 |
2007/10/26 | 485 | 488 | 482 | 482 | 1,700 |
2007/10/25 | 485 | 486 | 480 | 485 | 1,300 |
2007/10/24 | 480 | 485 | 475 | 485 | 2,300 |
2007/10/23 | 470 | 480 | 470 | 480 | 1,100 |
2007/10/22 | 476 | 485 | 467 | 470 | 4,400 |
2007/10/19 | 475 | 478 | 466 | 478 | 2,600 |
2007/10/18 | 479 | 479 | 467 | 476 | 3,500 |
2007/10/17 | 481 | 484 | 467 | 481 | 3,200 |
2007/10/16 | 480 | 485 | 480 | 485 | 4,100 |
2007/10/15 | 464 | 490 | 464 | 485 | 14,000 |
2007/10/12 | 507 | 509 | 499 | 509 | 2,300 |
2007/10/11 | 498 | 507 | 492 | 507 | 4,300 |
2007/10/10 | 520 | 522 | 498 | 508 | 12,800 |
2007/10/09 | 490 | 517 | 490 | 510 | 6,600 |
2007/10/05 | 461 | 489 | 461 | 484 | 4,800 |
2007/10/04 | 450 | 452 | 450 | 451 | 3,800 |
2007/10/03 | 441 | 445 | 441 | 445 | 3,300 |
2007/10/02 | 438 | 445 | 437 | 441 | 2,300 |
2007/10/01 | 426 | 445 | 426 | 434 | 4,600 |
2007/09/28 | 414 | 424 | 410 | 424 | 7,100 |
2007/09/27 | 399 | 409 | 397 | 409 | 5,500 |
2007/09/26 | 401 | 404 | 398 | 400 | 4,200 |
2007/09/25 | 400 | 402 | 400 | 402 | 4,600 |
2007/09/21 | 394 | 400 | 394 | 399 | 4,800 |
2007/09/20 | 400 | 401 | 395 | 395 | 8,200 |
2007/09/19 | 387 | 405 | 387 | 395 | 7,700 |
2007/09/18 | 433 | 433 | 389 | 389 | 14,900 |
2007/09/14 | 449 | 449 | 420 | 434 | 6,500 |
2007/09/13 | 460 | 460 | 450 | 450 | 6,000 |
2007/09/12 | 460 | 465 | 460 | 462 | 1,900 |
2007/09/11 | 470 | 470 | 460 | 460 | 5,800 |
2007/09/10 | 476 | 482 | 469 | 469 | 10,100 |
2007/09/07 | 469 | 475 | 466 | 470 | 3,800 |
2007/09/06 | 476 | 476 | 467 | 467 | 3,300 |
2007/09/05 | 482 | 485 | 473 | 476 | 7,000 |
2007/09/04 | 490 | 491 | 481 | 481 | 3,300 |
2007/09/03 | 480 | 487 | 478 | 487 | 3,600 |
2007/08/31 | 477 | 478 | 475 | 475 | 2,400 |
2007/08/30 | 475 | 479 | 474 | 475 | 700 |
2007/08/29 | 481 | 482 | 475 | 475 | 3,200 |
2007/08/28 | 480 | 490 | 476 | 476 | 6,000 |
2007/08/27 | 479 | 500 | 479 | 484 | 2,900 |
2007/08/24 | 475 | 479 | 475 | 479 | 2,800 |
2007/08/23 | 466 | 486 | 466 | 472 | 2,900 |
2007/08/22 | 467 | 470 | 465 | 465 | 5,700 |
2007/08/21 | 469 | 470 | 467 | 467 | 3,500 |
2007/08/20 | 471 | 478 | 467 | 467 | 10,200 |
2007/08/17 | 475 | 481 | 467 | 470 | 12,200 |
2007/08/16 | 498 | 499 | 477 | 485 | 11,600 |
2007/08/15 | 502 | 505 | 500 | 501 | 5,600 |
2007/08/14 | 502 | 508 | 502 | 502 | 4,200 |
2007/08/13 | 501 | 509 | 501 | 503 | 3,100 |
2007/08/10 | 518 | 518 | 501 | 510 | 6,300 |
2007/08/09 | 505 | 512 | 504 | 508 | 8,100 |
2007/08/08 | 510 | 510 | 507 | 507 | 2,600 |
2007/08/07 | 510 | 511 | 509 | 509 | 2,800 |
2007/08/06 | 508 | 509 | 507 | 508 | 2,400 |
2007/08/03 | 507 | 511 | 507 | 511 | 3,800 |
2007/08/02 | 507 | 517 | 505 | 506 | 6,300 |
2007/08/01 | 510 | 518 | 508 | 513 | 2,900 |
2007/07/31 | 517 | 517 | 506 | 515 | 3,900 |
2007/07/30 | 505 | 515 | 504 | 515 | 7,500 |
2007/07/27 | 520 | 520 | 505 | 508 | 8,000 |
2007/07/26 | 521 | 525 | 517 | 517 | 3,500 |
2007/07/25 | 515 | 518 | 505 | 517 | 11,600 |
2007/07/24 | 525 | 525 | 516 | 518 | 7,400 |
2007/07/23 | 532 | 532 | 525 | 525 | 6,900 |
2007/07/20 | 536 | 539 | 530 | 539 | 8,500 |
2007/07/19 | 539 | 545 | 535 | 535 | 3,000 |
2007/07/18 | 537 | 542 | 537 | 539 | 5,000 |
2007/07/17 | 550 | 555 | 537 | 548 | 15,500 |
2007/07/13 | 550 | 552 | 550 | 550 | 12,100 |
2007/07/12 | 551 | 559 | 551 | 553 | 3,700 |
2007/07/11 | 553 | 555 | 552 | 552 | 8,600 |
2007/07/10 | 561 | 565 | 556 | 556 | 8,900 |
2007/07/09 | 570 | 570 | 555 | 555 | 12,900 |
2007/07/06 | 576 | 576 | 566 | 572 | 12,900 |
2007/07/05 | 578 | 580 | 575 | 579 | 2,200 |
2007/07/04 | 576 | 581 | 575 | 576 | 3,600 |
2007/07/03 | 574 | 579 | 571 | 576 | 8,200 |
2007/07/02 | 575 | 580 | 572 | 574 | 6,900 |
2007/06/29 | 575 | 580 | 575 | 578 | 1,900 |
2007/06/28 | 574 | 580 | 570 | 579 | 3,100 |
2007/06/27 | 575 | 582 | 575 | 575 | 2,000 |
2007/06/26 | 575 | 575 | 570 | 574 | 1,300 |
2007/06/25 | 580 | 580 | 568 | 575 | 6,700 |
2007/06/22 | 569 | 576 | 569 | 575 | 1,800 |
2007/06/21 | 577 | 579 | 568 | 569 | 5,700 |
2007/06/20 | 578 | 579 | 577 | 579 | 1,200 |
2007/06/19 | 580 | 581 | 576 | 580 | 4,700 |
2007/06/18 | 579 | 583 | 579 | 580 | 2,000 |
2007/06/15 | 580 | 582 | 579 | 580 | 1,500 |
2007/06/14 | 578 | 580 | 573 | 579 | 2,500 |
2007/06/13 | 578 | 578 | 570 | 574 | 4,400 |
2007/06/12 | 580 | 583 | 578 | 578 | 3,400 |
2007/06/11 | 577 | 583 | 577 | 580 | 2,000 |
2007/06/08 | 584 | 584 | 571 | 571 | 8,200 |
2007/06/07 | 572 | 574 | 570 | 574 | 5,100 |
2007/06/06 | 574 | 577 | 570 | 572 | 3,900 |
2007/06/05 | 572 | 573 | 570 | 572 | 2,600 |
2007/06/04 | 560 | 574 | 560 | 571 | 6,100 |
2007/06/01 | 556 | 564 | 556 | 562 | 3,100 |
2007/05/31 | 551 | 558 | 550 | 556 | 4,200 |
2007/05/30 | 553 | 553 | 543 | 546 | 4,200 |
2007/05/29 | 552 | 553 | 551 | 552 | 3,100 |
2007/05/28 | 551 | 564 | 535 | 552 | 3,400 |
2007/05/25 | 536 | 545 | 530 | 542 | 7,300 |
2007/05/24 | 547 | 547 | 535 | 538 | 4,500 |
2007/05/23 | 545 | 552 | 545 | 545 | 3,400 |
2007/05/22 | 541 | 545 | 541 | 545 | 2,100 |
2007/05/21 | 553 | 554 | 531 | 540 | 4,400 |
2007/05/18 | 564 | 565 | 553 | 553 | 5,400 |
2007/05/17 | 565 | 565 | 555 | 556 | 1,400 |
2007/05/16 | 573 | 573 | 562 | 565 | 3,900 |
2007/05/15 | 580 | 580 | 573 | 579 | 800 |
2007/05/14 | 583 | 585 | 575 | 581 | 1,900 |
2007/05/11 | 578 | 585 | 573 | 583 | 1,400 |
2007/05/10 | 585 | 585 | 575 | 582 | 5,500 |
2007/05/09 | 579 | 579 | 570 | 575 | 2,300 |
2007/05/08 | 588 | 588 | 580 | 580 | 4,400 |
2007/05/07 | 584 | 588 | 581 | 588 | 2,500 |
2007/05/02 | 580 | 584 | 560 | 584 | 3,800 |
2007/05/01 | 555 | 585 | 550 | 582 | 12,200 |
2007/04/27 | 550 | 552 | 541 | 541 | 2,000 |
2007/04/26 | 545 | 550 | 537 | 549 | 4,500 |
2007/04/25 | 520 | 549 | 520 | 537 | 3,400 |
2007/04/24 | 511 | 523 | 511 | 518 | 5,800 |
2007/04/23 | 540 | 541 | 511 | 512 | 13,600 |
2007/04/20 | 542 | 545 | 535 | 540 | 7,100 |
2007/04/19 | 548 | 550 | 545 | 546 | 7,600 |
2007/04/18 | 555 | 555 | 547 | 548 | 5,500 |
2007/04/17 | 552 | 557 | 547 | 551 | 5,100 |
2007/04/16 | 559 | 559 | 550 | 553 | 3,800 |
2007/04/13 | 551 | 558 | 550 | 558 | 5,300 |
2007/04/12 | 556 | 556 | 549 | 550 | 23,100 |
2007/04/11 | 555 | 564 | 555 | 559 | 8,700 |
2007/04/10 | 560 | 568 | 555 | 558 | 12,300 |
2007/04/09 | 552 | 560 | 550 | 551 | 17,300 |
2007/04/06 | 565 | 570 | 551 | 551 | 16,700 |
2007/04/05 | 577 | 577 | 567 | 570 | 7,600 |
2007/04/04 | 588 | 588 | 575 | 580 | 16,300 |
2007/04/03 | 590 | 591 | 586 | 589 | 15,900 |
2007/04/02 | 601 | 601 | 591 | 591 | 14,000 |
2007/03/30 | 600 | 602 | 600 | 601 | 4,600 |
2007/03/29 | 605 | 605 | 598 | 603 | 10,300 |
2007/03/28 | 605 | 608 | 605 | 605 | 2,500 |
2007/03/27 | 603 | 606 | 601 | 605 | 4,400 |
2007/03/26 | 603 | 607 | 601 | 606 | 10,500 |
2007/03/23 | 619 | 619 | 601 | 610 | 7,800 |
2007/03/22 | 606 | 614 | 606 | 614 | 11,100 |
2007/03/20 | 601 | 602 | 590 | 602 | 13,000 |
2007/03/19 | 590 | 593 | 586 | 587 | 29,000 |
2007/03/16 | 602 | 603 | 600 | 603 | 20,400 |
2007/03/15 | 609 | 609 | 602 | 605 | 9,800 |
2007/03/14 | 610 | 610 | 602 | 604 | 11,100 |
2007/03/13 | 615 | 618 | 612 | 615 | 9,700 |
2007/03/12 | 614 | 614 | 611 | 613 | 9,400 |
2007/03/09 | 617 | 617 | 606 | 606 | 14,500 |
2007/03/08 | 602 | 610 | 601 | 607 | 9,600 |
2007/03/07 | 615 | 619 | 595 | 595 | 26,200 |
2007/03/06 | 590 | 607 | 590 | 600 | 25,000 |
2007/03/05 | 630 | 630 | 590 | 595 | 43,300 |
2007/03/02 | 653 | 653 | 645 | 645 | 23,900 |
2007/03/01 | 657 | 664 | 653 | 655 | 37,000 |
2007/02/28 | 665 | 665 | 640 | 657 | 31,500 |
2007/02/27 | 698 | 698 | 683 | 687 | 22,200 |
2007/02/26 | 709 | 709 | 689 | 695 | 41,800 |
2007/02/23 | 711 | 718 | 701 | 715 | 35,400 |
2007/02/22 | 760 | 764 | 752 | 756 | 45,300 |
2007/02/21 | 767 | 769 | 760 | 760 | 33,000 |
2007/02/20 | 758 | 764 | 754 | 764 | 18,000 |
2007/02/19 | 765 | 770 | 754 | 758 | 39,100 |
2007/02/16 | 767 | 773 | 763 | 764 | 21,200 |
2007/02/15 | 775 | 776 | 765 | 769 | 29,700 |
2007/02/14 | 778 | 778 | 774 | 774 | 12,100 |
2007/02/13 | 775 | 778 | 773 | 775 | 16,400 |
2007/02/09 | 772 | 778 | 769 | 777 | 11,900 |
2007/02/08 | 777 | 777 | 770 | 770 | 5,800 |
2007/02/07 | 769 | 779 | 768 | 770 | 16,500 |
2007/02/06 | 777 | 777 | 765 | 769 | 21,500 |
2007/02/05 | 780 | 781 | 768 | 778 | 14,500 |
2007/02/02 | 771 | 775 | 768 | 775 | 10,300 |
2007/02/01 | 780 | 780 | 770 | 773 | 14,900 |
2007/01/31 | 780 | 781 | 775 | 780 | 15,400 |
2007/01/30 | 777 | 782 | 777 | 781 | 7,800 |
2007/01/29 | 790 | 790 | 775 | 776 | 27,600 |
2007/01/26 | 785 | 787 | 778 | 785 | 20,300 |
2007/01/25 | 780 | 784 | 775 | 779 | 13,500 |
2007/01/24 | 775 | 778 | 774 | 774 | 9,800 |
2007/01/23 | 774 | 775 | 763 | 772 | 15,000 |
2007/01/22 | 765 | 770 | 762 | 770 | 16,700 |
2007/01/19 | 753 | 755 | 750 | 754 | 19,400 |
2007/01/18 | 749 | 755 | 743 | 750 | 20,000 |
2007/01/17 | 749 | 749 | 741 | 742 | 12,800 |
2007/01/16 | 744 | 747 | 738 | 741 | 14,400 |
2007/01/15 | 740 | 745 | 736 | 740 | 12,200 |
2007/01/12 | 735 | 735 | 729 | 730 | 5,900 |
2007/01/11 | 736 | 736 | 725 | 725 | 8,200 |
2007/01/10 | 739 | 740 | 725 | 729 | 13,900 |
2007/01/09 | 726 | 732 | 725 | 729 | 14,400 |
2007/01/05 | 710 | 718 | 707 | 716 | 12,500 |
2007/01/04 | 699 | 710 | 699 | 709 | 9,800 |