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 |
---|---|---|---|---|---|
2008/12/30 | 365 | 369 | 363 | 369 | 1,300 |
2008/12/29 | 364 | 366 | 360 | 363 | 4,300 |
2008/12/26 | 364 | 364 | 357 | 363 | 2,200 |
2008/12/25 | 360 | 362 | 360 | 361 | 1,300 |
2008/12/24 | 358 | 362 | 354 | 355 | 5,300 |
2008/12/22 | 356 | 362 | 356 | 362 | 2,300 |
2008/12/19 | 360 | 361 | 359 | 359 | 2,100 |
2008/12/18 | 358 | 367 | 357 | 363 | 6,500 |
2008/12/17 | 360 | 369 | 359 | 369 | 6,800 |
2008/12/16 | 364 | 367 | 363 | 363 | 2,300 |
2008/12/15 | 365 | 365 | 365 | 365 | 200 |
2008/12/12 | 365 | 367 | 360 | 366 | 3,000 |
2008/12/11 | 369 | 369 | 365 | 366 | 700 |
2008/12/10 | 369 | 370 | 360 | 370 | 6,300 |
2008/12/09 | 366 | 368 | 361 | 367 | 1,600 |
2008/12/08 | 356 | 368 | 356 | 365 | 1,400 |
2008/12/05 | 350 | 355 | 349 | 355 | 4,400 |
2008/12/04 | 354 | 355 | 352 | 354 | 1,700 |
2008/12/03 | 355 | 358 | 355 | 356 | 1,200 |
2008/12/02 | 360 | 362 | 354 | 359 | 1,600 |
2008/12/01 | 356 | 361 | 355 | 357 | 3,300 |
2008/11/28 | 356 | 368 | 356 | 367 | 1,800 |
2008/11/27 | 360 | 360 | 359 | 360 | 1,700 |
2008/11/26 | 360 | 364 | 360 | 360 | 1,300 |
2008/11/25 | 363 | 363 | 350 | 361 | 1,300 |
2008/11/21 | 350 | 355 | 350 | 355 | 600 |
2008/11/20 | 352 | 360 | 350 | 360 | 1,500 |
2008/11/19 | 365 | 365 | 355 | 355 | 2,100 |
2008/11/18 | 361 | 362 | 361 | 361 | 300 |
2008/11/17 | 361 | 363 | 360 | 361 | 1,400 |
2008/11/14 | 370 | 370 | 365 | 365 | 2,100 |
2008/11/13 | 370 | 370 | 365 | 370 | 1,100 |
2008/11/12 | 370 | 373 | 366 | 367 | 1,200 |
2008/11/11 | 370 | 370 | 365 | 370 | 500 |
2008/11/10 | 370 | 370 | 360 | 370 | 4,200 |
2008/11/07 | 346 | 358 | 342 | 358 | 3,300 |
2008/11/06 | 340 | 346 | 340 | 345 | 3,200 |
2008/11/05 | 332 | 345 | 332 | 345 | 1,700 |
2008/11/04 | 326 | 330 | 326 | 330 | 2,200 |
2008/10/31 | 343 | 345 | 326 | 326 | 2,700 |
2008/10/30 | 341 | 341 | 330 | 331 | 900 |
2008/10/29 | 329 | 337 | 329 | 330 | 2,400 |
2008/10/28 | 320 | 334 | 320 | 320 | 3,600 |
2008/10/27 | 329 | 330 | 321 | 321 | 1,900 |
2008/10/24 | 330 | 340 | 325 | 330 | 3,300 |
2008/10/23 | 330 | 334 | 325 | 334 | 2,800 |
2008/10/22 | 335 | 335 | 332 | 333 | 2,000 |
2008/10/21 | 328 | 333 | 328 | 333 | 2,900 |
2008/10/20 | 323 | 333 | 322 | 333 | 2,700 |
2008/10/17 | 333 | 335 | 325 | 325 | 2,400 |
2008/10/16 | 331 | 334 | 326 | 326 | 2,300 |
2008/10/15 | 321 | 326 | 321 | 326 | 1,400 |
2008/10/14 | 310 | 336 | 310 | 319 | 4,600 |
2008/10/10 | 334 | 338 | 303 | 305 | 8,200 |
2008/10/09 | 302 | 319 | 302 | 319 | 6,800 |
2008/10/08 | 301 | 339 | 301 | 316 | 8,000 |
2008/10/07 | 305 | 344 | 305 | 344 | 4,200 |
2008/10/06 | 366 | 370 | 355 | 355 | 5,300 |
2008/10/03 | 370 | 372 | 366 | 366 | 1,300 |
2008/10/02 | 377 | 377 | 369 | 377 | 2,600 |
2008/10/01 | 366 | 379 | 366 | 376 | 2,600 |
2008/09/30 | 372 | 377 | 369 | 369 | 3,000 |
2008/09/29 | 382 | 387 | 370 | 380 | 3,000 |
2008/09/25 | 380 | 380 | 372 | 379 | 1,300 |
2008/09/24 | 372 | 390 | 372 | 389 | 2,400 |
2008/09/22 | 383 | 383 | 374 | 374 | 1,900 |
2008/09/19 | 370 | 373 | 370 | 373 | 900 |
2008/09/18 | 365 | 370 | 365 | 369 | 1,600 |
2008/09/17 | 366 | 378 | 366 | 370 | 800 |
2008/09/16 | 367 | 370 | 364 | 370 | 2,000 |
2008/09/12 | 373 | 373 | 368 | 368 | 1,500 |
2008/09/11 | 380 | 392 | 372 | 373 | 700 |
2008/09/10 | 390 | 395 | 370 | 371 | 6,100 |
2008/09/09 | 373 | 380 | 373 | 380 | 1,600 |
2008/09/08 | 379 | 380 | 373 | 373 | 900 |
2008/09/05 | 366 | 380 | 366 | 372 | 3,000 |
2008/09/04 | 380 | 380 | 370 | 375 | 2,300 |
2008/09/03 | 377 | 378 | 368 | 378 | 800 |
2008/09/02 | 368 | 377 | 368 | 368 | 1,500 |
2008/09/01 | 378 | 380 | 372 | 373 | 1,600 |
2008/08/29 | 380 | 383 | 380 | 383 | 700 |
2008/08/28 | 380 | 385 | 378 | 385 | 1,800 |
2008/08/27 | 370 | 377 | 370 | 377 | 500 |
2008/08/26 | 373 | 380 | 373 | 380 | 1,600 |
2008/08/25 | 375 | 379 | 375 | 375 | 800 |
2008/08/22 | 378 | 378 | 378 | 378 | 400 |
2008/08/21 | 382 | 382 | 380 | 380 | 600 |
2008/08/20 | 381 | 381 | 381 | 381 | 100 |
2008/08/19 | 385 | 385 | 380 | 385 | 2,100 |
2008/08/18 | 389 | 389 | 386 | 386 | 800 |
2008/08/15 | 392 | 392 | 378 | 390 | 2,200 |
2008/08/14 | 392 | 392 | 385 | 386 | 800 |
2008/08/13 | 385 | 392 | 385 | 392 | 300 |
2008/08/12 | 380 | 390 | 380 | 390 | 2,300 |
2008/08/11 | 396 | 400 | 395 | 400 | 1,100 |
2008/08/08 | 396 | 396 | 391 | 395 | 5,500 |
2008/08/07 | 389 | 395 | 389 | 395 | 1,600 |
2008/08/06 | 387 | 389 | 384 | 389 | 600 |
2008/08/05 | 384 | 385 | 383 | 383 | 400 |
2008/08/04 | 390 | 390 | 383 | 383 | 500 |
2008/08/01 | 383 | 386 | 381 | 386 | 2,100 |
2008/07/31 | 384 | 384 | 382 | 382 | 600 |
2008/07/30 | 380 | 385 | 380 | 381 | 5,400 |
2008/07/29 | 392 | 392 | 387 | 387 | 2,200 |
2008/07/28 | 397 | 397 | 381 | 387 | 1,500 |
2008/07/25 | 395 | 397 | 395 | 397 | 700 |
2008/07/24 | 395 | 396 | 380 | 390 | 6,100 |
2008/07/23 | 400 | 403 | 395 | 395 | 300 |
2008/07/22 | 392 | 397 | 390 | 395 | 1,500 |
2008/07/18 | 410 | 410 | 400 | 400 | 1,600 |
2008/07/17 | 403 | 406 | 401 | 406 | 2,300 |
2008/07/16 | 407 | 407 | 401 | 401 | 600 |
2008/07/15 | 412 | 418 | 406 | 406 | 3,700 |
2008/07/14 | 419 | 419 | 408 | 408 | 1,000 |
2008/07/11 | 401 | 420 | 399 | 420 | 5,500 |
2008/07/10 | 398 | 401 | 398 | 401 | 4,100 |
2008/07/09 | 400 | 402 | 398 | 401 | 3,800 |
2008/07/08 | 400 | 400 | 398 | 400 | 3,000 |
2008/07/07 | 397 | 398 | 394 | 398 | 3,900 |
2008/07/04 | 400 | 400 | 393 | 393 | 1,900 |
2008/07/03 | 399 | 400 | 393 | 400 | 3,300 |
2008/07/02 | 395 | 398 | 395 | 395 | 700 |
2008/07/01 | 392 | 395 | 386 | 395 | 1,500 |
2008/06/30 | 385 | 395 | 385 | 392 | 3,500 |
2008/06/27 | 384 | 392 | 381 | 390 | 3,300 |
2008/06/26 | 392 | 395 | 384 | 390 | 900 |
2008/06/25 | 395 | 395 | 380 | 382 | 2,800 |
2008/06/24 | 395 | 395 | 385 | 385 | 800 |
2008/06/23 | 382 | 399 | 380 | 399 | 2,000 |
2008/06/20 | 395 | 396 | 380 | 381 | 2,100 |
2008/06/19 | 376 | 399 | 376 | 399 | 4,800 |
2008/06/18 | 370 | 376 | 370 | 375 | 2,900 |
2008/06/17 | 371 | 375 | 370 | 370 | 1,700 |
2008/06/16 | 370 | 371 | 366 | 370 | 1,300 |
2008/06/13 | 370 | 370 | 370 | 370 | 400 |
2008/06/12 | 370 | 370 | 362 | 368 | 3,000 |
2008/06/11 | 370 | 370 | 365 | 365 | 2,200 |
2008/06/10 | 376 | 377 | 367 | 367 | 9,300 |
2008/06/09 | 366 | 373 | 366 | 372 | 2,100 |
2008/06/06 | 368 | 370 | 366 | 367 | 1,300 |
2008/06/05 | 365 | 370 | 365 | 366 | 1,500 |
2008/06/04 | 366 | 367 | 366 | 366 | 1,300 |
2008/06/03 | 370 | 370 | 370 | 370 | 600 |
2008/06/02 | 363 | 370 | 363 | 370 | 2,400 |
2008/05/30 | 360 | 366 | 360 | 366 | 1,600 |
2008/05/29 | 364 | 364 | 360 | 360 | 900 |
2008/05/28 | 364 | 365 | 357 | 357 | 4,300 |
2008/05/27 | 365 | 365 | 357 | 357 | 1,600 |
2008/05/26 | 368 | 368 | 358 | 360 | 3,000 |
2008/05/23 | 363 | 363 | 363 | 363 | 100 |
2008/05/22 | 362 | 362 | 360 | 360 | 1,000 |
2008/05/21 | 362 | 362 | 360 | 360 | 5,700 |
2008/05/20 | 364 | 365 | 360 | 364 | 1,900 |
2008/05/19 | 362 | 362 | 360 | 360 | 300 |
2008/05/16 | 362 | 365 | 356 | 360 | 3,100 |
2008/05/15 | 351 | 358 | 351 | 358 | 3,700 |
2008/05/14 | 357 | 360 | 350 | 353 | 5,300 |
2008/05/13 | 350 | 360 | 350 | 359 | 8,300 |
2008/05/12 | 363 | 369 | 360 | 369 | 3,800 |
2008/05/09 | 383 | 387 | 360 | 360 | 8,200 |
2008/05/08 | 374 | 379 | 364 | 379 | 2,900 |
2008/05/07 | 371 | 374 | 370 | 374 | 1,800 |
2008/05/02 | 372 | 372 | 364 | 372 | 1,500 |
2008/05/01 | 363 | 372 | 363 | 368 | 3,300 |
2008/04/30 | 373 | 379 | 365 | 365 | 2,800 |
2008/04/28 | 371 | 383 | 371 | 377 | 2,900 |
2008/04/25 | 370 | 370 | 370 | 370 | 400 |
2008/04/24 | 370 | 370 | 362 | 362 | 300 |
2008/04/23 | 369 | 370 | 369 | 370 | 800 |
2008/04/22 | 365 | 370 | 360 | 360 | 700 |
2008/04/21 | 359 | 370 | 357 | 370 | 1,500 |
2008/04/18 | 357 | 364 | 351 | 364 | 4,700 |
2008/04/17 | 343 | 356 | 340 | 355 | 5,100 |
2008/04/16 | 358 | 359 | 342 | 346 | 2,600 |
2008/04/15 | 358 | 358 | 355 | 358 | 3,900 |
2008/04/14 | 355 | 355 | 353 | 353 | 600 |
2008/04/11 | 350 | 357 | 350 | 355 | 1,600 |
2008/04/10 | 360 | 360 | 341 | 350 | 9,300 |
2008/04/09 | 346 | 346 | 341 | 345 | 2,700 |
2008/04/08 | 345 | 359 | 342 | 344 | 3,700 |
2008/04/07 | 360 | 365 | 340 | 340 | 6,900 |
2008/04/04 | 346 | 350 | 341 | 350 | 2,300 |
2008/04/03 | 350 | 352 | 345 | 345 | 1,500 |
2008/04/02 | 342 | 350 | 341 | 350 | 2,800 |
2008/04/01 | 350 | 355 | 340 | 355 | 4,000 |
2008/03/31 | 350 | 350 | 341 | 350 | 2,100 |
2008/03/28 | 341 | 345 | 339 | 340 | 4,700 |
2008/03/27 | 342 | 345 | 340 | 345 | 4,400 |
2008/03/26 | 345 | 345 | 341 | 344 | 2,700 |
2008/03/25 | 345 | 345 | 340 | 340 | 5,600 |
2008/03/24 | 360 | 360 | 342 | 350 | 2,700 |
2008/03/21 | 350 | 370 | 350 | 350 | 3,400 |
2008/03/19 | 340 | 350 | 340 | 350 | 6,000 |
2008/03/18 | 354 | 355 | 331 | 340 | 5,400 |
2008/03/17 | 372 | 376 | 354 | 355 | 4,200 |
2008/03/14 | 383 | 385 | 377 | 377 | 4,200 |
2008/03/13 | 395 | 396 | 385 | 385 | 2,600 |
2008/03/12 | 395 | 397 | 385 | 395 | 3,900 |
2008/03/11 | 395 | 395 | 383 | 383 | 1,100 |
2008/03/10 | 405 | 412 | 397 | 405 | 5,700 |
2008/03/07 | 392 | 392 | 388 | 391 | 3,700 |
2008/03/06 | 395 | 399 | 395 | 398 | 1,300 |
2008/03/05 | 395 | 396 | 390 | 395 | 3,300 |
2008/03/04 | 405 | 405 | 396 | 397 | 4,600 |
2008/03/03 | 425 | 425 | 400 | 410 | 6,800 |
2008/02/29 | 427 | 427 | 425 | 425 | 5,500 |
2008/02/28 | 435 | 435 | 425 | 426 | 6,500 |
2008/02/27 | 434 | 439 | 431 | 435 | 10,000 |
2008/02/26 | 430 | 454 | 430 | 443 | 28,600 |
2008/02/25 | 498 | 500 | 497 | 500 | 25,200 |
2008/02/22 | 490 | 499 | 490 | 497 | 13,300 |
2008/02/21 | 488 | 490 | 486 | 490 | 7,000 |
2008/02/20 | 488 | 489 | 486 | 489 | 9,300 |
2008/02/19 | 483 | 487 | 483 | 487 | 6,700 |
2008/02/18 | 479 | 483 | 476 | 483 | 5,600 |
2008/02/15 | 478 | 478 | 472 | 475 | 7,100 |
2008/02/14 | 478 | 478 | 470 | 478 | 3,800 |
2008/02/13 | 479 | 479 | 473 | 473 | 6,200 |
2008/02/12 | 478 | 480 | 474 | 478 | 5,900 |
2008/02/08 | 480 | 482 | 471 | 478 | 6,700 |
2008/02/07 | 472 | 472 | 466 | 472 | 2,200 |
2008/02/06 | 466 | 470 | 461 | 470 | 4,700 |
2008/02/05 | 461 | 469 | 460 | 461 | 5,900 |
2008/02/04 | 468 | 470 | 461 | 464 | 12,500 |
2008/02/01 | 478 | 480 | 477 | 480 | 3,900 |
2008/01/31 | 476 | 479 | 475 | 478 | 1,800 |
2008/01/30 | 470 | 476 | 470 | 476 | 3,600 |
2008/01/29 | 469 | 473 | 468 | 472 | 2,600 |
2008/01/28 | 470 | 475 | 453 | 467 | 4,100 |
2008/01/25 | 455 | 470 | 451 | 453 | 5,500 |
2008/01/24 | 440 | 450 | 440 | 450 | 3,400 |
2008/01/23 | 422 | 440 | 422 | 440 | 4,800 |
2008/01/22 | 450 | 450 | 420 | 425 | 9,200 |
2008/01/21 | 450 | 455 | 450 | 454 | 5,000 |
2008/01/18 | 445 | 450 | 436 | 450 | 4,500 |
2008/01/17 | 450 | 452 | 446 | 450 | 5,500 |
2008/01/16 | 452 | 460 | 445 | 453 | 10,900 |
2008/01/15 | 475 | 475 | 460 | 460 | 10,300 |
2008/01/11 | 479 | 479 | 465 | 470 | 2,400 |
2008/01/10 | 480 | 480 | 470 | 479 | 5,900 |
2008/01/09 | 473 | 475 | 460 | 463 | 3,800 |
2008/01/08 | 480 | 480 | 468 | 468 | 5,400 |
2008/01/07 | 477 | 479 | 470 | 479 | 7,400 |
2008/01/04 | 470 | 477 | 468 | 477 | 800 |