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 |
---|---|---|---|---|---|
2009/12/30 | 393 | 396 | 391 | 392 | 6,500 |
2009/12/29 | 385 | 391 | 380 | 389 | 2,500 |
2009/12/28 | 385 | 393 | 370 | 385 | 12,300 |
2009/12/25 | 380 | 384 | 380 | 381 | 4,100 |
2009/12/24 | 383 | 389 | 380 | 380 | 7,000 |
2009/12/22 | 376 | 380 | 376 | 380 | 3,600 |
2009/12/21 | 373 | 375 | 373 | 375 | 1,400 |
2009/12/18 | 373 | 375 | 373 | 373 | 1,800 |
2009/12/17 | 372 | 375 | 370 | 373 | 1,200 |
2009/12/16 | 370 | 371 | 369 | 371 | 2,400 |
2009/12/15 | 375 | 375 | 371 | 371 | 2,900 |
2009/12/14 | 368 | 373 | 368 | 373 | 2,600 |
2009/12/11 | 372 | 372 | 366 | 370 | 2,200 |
2009/12/10 | 370 | 372 | 363 | 363 | 4,800 |
2009/12/09 | 370 | 372 | 368 | 372 | 1,500 |
2009/12/08 | 372 | 372 | 370 | 370 | 1,200 |
2009/12/07 | 372 | 372 | 368 | 370 | 3,000 |
2009/12/04 | 370 | 372 | 370 | 370 | 2,400 |
2009/12/03 | 368 | 369 | 367 | 367 | 400 |
2009/12/02 | 367 | 369 | 363 | 369 | 1,800 |
2009/12/01 | 367 | 368 | 367 | 368 | 1,100 |
2009/11/30 | 366 | 366 | 366 | 366 | 700 |
2009/11/27 | 366 | 366 | 363 | 363 | 600 |
2009/11/26 | 361 | 365 | 361 | 365 | 300 |
2009/11/25 | 361 | 364 | 361 | 363 | 1,700 |
2009/11/24 | 365 | 367 | 364 | 364 | 1,400 |
2009/11/20 | 368 | 369 | 363 | 368 | 1,700 |
2009/11/19 | 363 | 369 | 362 | 369 | 2,300 |
2009/11/18 | 368 | 369 | 363 | 365 | 1,600 |
2009/11/17 | 367 | 367 | 364 | 364 | 1,300 |
2009/11/16 | 364 | 367 | 364 | 367 | 200 |
2009/11/13 | 369 | 369 | 364 | 364 | 1,000 |
2009/11/12 | 363 | 370 | 363 | 363 | 500 |
2009/11/11 | 366 | 371 | 360 | 364 | 5,900 |
2009/11/10 | 372 | 374 | 369 | 369 | 3,700 |
2009/11/09 | 367 | 370 | 366 | 369 | 1,700 |
2009/11/06 | 373 | 373 | 365 | 365 | 2,100 |
2009/11/05 | 374 | 375 | 371 | 371 | 2,400 |
2009/11/04 | 367 | 371 | 367 | 371 | 400 |
2009/11/02 | 370 | 374 | 362 | 364 | 4,300 |
2009/10/30 | 370 | 370 | 370 | 370 | 1,100 |
2009/10/29 | 366 | 368 | 366 | 367 | 1,100 |
2009/10/28 | 370 | 372 | 366 | 368 | 1,300 |
2009/10/27 | 372 | 374 | 369 | 369 | 3,600 |
2009/10/26 | 364 | 370 | 364 | 370 | 1,900 |
2009/10/23 | 365 | 369 | 365 | 366 | 2,200 |
2009/10/22 | 369 | 369 | 367 | 369 | 1,700 |
2009/10/21 | 368 | 369 | 368 | 368 | 400 |
2009/10/20 | 365 | 368 | 362 | 368 | 2,400 |
2009/10/19 | 366 | 369 | 364 | 364 | 500 |
2009/10/16 | 363 | 369 | 361 | 363 | 2,600 |
2009/10/15 | 369 | 369 | 368 | 369 | 300 |
2009/10/14 | 370 | 370 | 365 | 369 | 900 |
2009/10/13 | 362 | 370 | 362 | 370 | 1,700 |
2009/10/09 | 365 | 370 | 365 | 366 | 5,800 |
2009/10/08 | 369 | 370 | 366 | 370 | 1,900 |
2009/10/07 | 370 | 370 | 369 | 369 | 1,900 |
2009/10/06 | 370 | 370 | 365 | 369 | 1,200 |
2009/10/05 | 360 | 370 | 360 | 370 | 1,500 |
2009/10/02 | 362 | 369 | 362 | 363 | 800 |
2009/10/01 | 370 | 371 | 363 | 363 | 3,000 |
2009/09/30 | 365 | 370 | 365 | 370 | 1,700 |
2009/09/29 | 367 | 368 | 363 | 363 | 1,200 |
2009/09/28 | 367 | 367 | 361 | 363 | 900 |
2009/09/25 | 361 | 365 | 360 | 365 | 1,400 |
2009/09/24 | 365 | 369 | 360 | 360 | 1,700 |
2009/09/18 | 361 | 363 | 356 | 363 | 1,400 |
2009/09/17 | 370 | 370 | 361 | 368 | 3,400 |
2009/09/16 | 370 | 370 | 368 | 368 | 3,600 |
2009/09/15 | 361 | 365 | 359 | 365 | 1,800 |
2009/09/14 | 363 | 370 | 355 | 368 | 4,500 |
2009/09/11 | 365 | 367 | 364 | 367 | 900 |
2009/09/10 | 366 | 367 | 364 | 365 | 3,300 |
2009/09/09 | 365 | 368 | 363 | 368 | 1,000 |
2009/09/08 | 360 | 363 | 360 | 362 | 1,500 |
2009/09/07 | 360 | 364 | 357 | 360 | 1,500 |
2009/09/04 | 364 | 364 | 359 | 359 | 1,200 |
2009/09/03 | 360 | 364 | 359 | 364 | 1,100 |
2009/09/02 | 360 | 365 | 360 | 360 | 1,400 |
2009/09/01 | 368 | 368 | 360 | 360 | 1,300 |
2009/08/31 | 365 | 366 | 365 | 366 | 400 |
2009/08/28 | 361 | 361 | 360 | 360 | 300 |
2009/08/27 | 360 | 365 | 360 | 361 | 300 |
2009/08/26 | 359 | 365 | 359 | 365 | 1,800 |
2009/08/25 | 356 | 360 | 356 | 359 | 600 |
2009/08/24 | 351 | 356 | 351 | 356 | 800 |
2009/08/21 | 370 | 370 | 350 | 350 | 8,600 |
2009/08/20 | 370 | 375 | 361 | 370 | 1,900 |
2009/08/19 | 375 | 375 | 372 | 372 | 400 |
2009/08/18 | 380 | 380 | 372 | 372 | 400 |
2009/08/17 | 372 | 380 | 370 | 375 | 5,400 |
2009/08/14 | 363 | 367 | 357 | 367 | 2,600 |
2009/08/13 | 360 | 367 | 353 | 353 | 1,600 |
2009/08/12 | 370 | 370 | 353 | 365 | 4,800 |
2009/08/11 | 372 | 372 | 357 | 362 | 1,000 |
2009/08/10 | 374 | 376 | 351 | 352 | 7,800 |
2009/08/07 | 364 | 374 | 364 | 374 | 3,400 |
2009/08/06 | 364 | 364 | 358 | 363 | 2,600 |
2009/08/05 | 364 | 364 | 360 | 361 | 1,000 |
2009/08/04 | 358 | 363 | 357 | 362 | 600 |
2009/08/03 | 359 | 359 | 358 | 358 | 1,200 |
2009/07/31 | 360 | 366 | 360 | 361 | 1,000 |
2009/07/30 | 350 | 363 | 350 | 363 | 5,900 |
2009/07/29 | 352 | 352 | 350 | 352 | 1,100 |
2009/07/28 | 348 | 351 | 348 | 351 | 300 |
2009/07/27 | 350 | 350 | 348 | 348 | 3,500 |
2009/07/24 | 348 | 349 | 345 | 349 | 2,000 |
2009/07/23 | 349 | 350 | 348 | 350 | 1,600 |
2009/07/22 | 350 | 350 | 350 | 350 | 300 |
2009/07/21 | 350 | 350 | 348 | 350 | 1,700 |
2009/07/17 | 351 | 351 | 351 | 351 | 600 |
2009/07/16 | 350 | 351 | 350 | 350 | 1,000 |
2009/07/15 | 349 | 350 | 349 | 350 | 2,400 |
2009/07/14 | 360 | 362 | 345 | 350 | 4,000 |
2009/07/13 | 363 | 363 | 350 | 350 | 2,900 |
2009/07/10 | 365 | 368 | 361 | 364 | 3,100 |
2009/07/09 | 362 | 366 | 361 | 366 | 1,600 |
2009/07/08 | 361 | 365 | 360 | 360 | 1,700 |
2009/07/07 | 364 | 367 | 361 | 361 | 1,600 |
2009/07/06 | 364 | 368 | 364 | 368 | 1,600 |
2009/07/03 | 364 | 368 | 364 | 365 | 1,700 |
2009/07/02 | 366 | 366 | 364 | 364 | 300 |
2009/07/01 | 361 | 366 | 361 | 366 | 900 |
2009/06/30 | 366 | 366 | 360 | 360 | 1,100 |
2009/06/29 | 361 | 361 | 361 | 361 | 100 |
2009/06/26 | 358 | 360 | 358 | 360 | 400 |
2009/06/25 | 370 | 370 | 353 | 358 | 2,900 |
2009/06/24 | 353 | 355 | 351 | 351 | 1,300 |
2009/06/23 | 352 | 360 | 352 | 352 | 2,000 |
2009/06/22 | 354 | 365 | 354 | 365 | 1,100 |
2009/06/19 | 354 | 357 | 352 | 354 | 1,000 |
2009/06/18 | 355 | 355 | 352 | 352 | 300 |
2009/06/17 | 352 | 353 | 351 | 351 | 800 |
2009/06/16 | 357 | 359 | 350 | 350 | 2,500 |
2009/06/15 | 366 | 368 | 356 | 357 | 2,700 |
2009/06/12 | 351 | 360 | 350 | 352 | 1,900 |
2009/06/11 | 341 | 352 | 341 | 346 | 4,700 |
2009/06/10 | 344 | 349 | 339 | 341 | 5,900 |
2009/06/09 | 338 | 339 | 336 | 339 | 2,300 |
2009/06/08 | 336 | 338 | 334 | 338 | 1,400 |
2009/06/05 | 337 | 340 | 333 | 333 | 3,400 |
2009/06/04 | 332 | 335 | 331 | 335 | 600 |
2009/06/03 | 326 | 331 | 326 | 331 | 1,700 |
2009/06/02 | 328 | 328 | 324 | 326 | 1,200 |
2009/06/01 | 335 | 335 | 321 | 326 | 3,200 |
2009/05/29 | 340 | 341 | 334 | 334 | 5,100 |
2009/05/28 | 325 | 342 | 325 | 340 | 3,700 |
2009/05/27 | 320 | 340 | 320 | 322 | 6,300 |
2009/05/26 | 310 | 318 | 305 | 310 | 5,200 |
2009/05/25 | 303 | 303 | 303 | 303 | 1,100 |
2009/05/22 | 302 | 303 | 302 | 303 | 300 |
2009/05/21 | 304 | 304 | 301 | 301 | 700 |
2009/05/20 | 302 | 305 | 301 | 301 | 1,200 |
2009/05/19 | 301 | 306 | 300 | 304 | 2,600 |
2009/05/18 | 300 | 305 | 300 | 305 | 2,300 |
2009/05/15 | 302 | 306 | 300 | 301 | 3,400 |
2009/05/14 | 306 | 311 | 301 | 301 | 3,300 |
2009/05/13 | 308 | 310 | 306 | 306 | 1,600 |
2009/05/12 | 306 | 309 | 306 | 308 | 1,600 |
2009/05/11 | 301 | 307 | 301 | 306 | 1,700 |
2009/05/08 | 306 | 309 | 301 | 301 | 5,400 |
2009/05/07 | 299 | 302 | 299 | 301 | 2,900 |
2009/05/01 | 299 | 300 | 297 | 297 | 2,700 |
2009/04/30 | 297 | 300 | 297 | 300 | 2,800 |
2009/04/28 | 299 | 300 | 299 | 300 | 500 |
2009/04/27 | 300 | 300 | 299 | 300 | 500 |
2009/04/24 | 298 | 299 | 297 | 297 | 1,400 |
2009/04/23 | 300 | 300 | 297 | 300 | 2,800 |
2009/04/22 | 300 | 300 | 299 | 300 | 1,100 |
2009/04/21 | 301 | 301 | 299 | 300 | 2,500 |
2009/04/20 | 300 | 301 | 300 | 300 | 1,200 |
2009/04/17 | 300 | 301 | 300 | 301 | 300 |
2009/04/16 | 301 | 303 | 299 | 299 | 6,800 |
2009/04/15 | 300 | 301 | 300 | 301 | 2,100 |
2009/04/14 | 300 | 303 | 299 | 300 | 4,900 |
2009/04/13 | 303 | 304 | 299 | 299 | 9,800 |
2009/04/10 | 306 | 307 | 301 | 301 | 10,500 |
2009/04/09 | 306 | 306 | 301 | 302 | 2,300 |
2009/04/08 | 305 | 306 | 304 | 306 | 1,600 |
2009/04/07 | 305 | 306 | 304 | 304 | 1,000 |
2009/04/06 | 306 | 306 | 305 | 305 | 2,700 |
2009/04/03 | 299 | 301 | 299 | 300 | 6,000 |
2009/04/02 | 299 | 303 | 299 | 301 | 6,300 |
2009/04/01 | 303 | 303 | 300 | 303 | 2,100 |
2009/03/31 | 300 | 304 | 300 | 304 | 2,700 |
2009/03/30 | 304 | 308 | 302 | 303 | 2,700 |
2009/03/27 | 300 | 305 | 299 | 303 | 5,800 |
2009/03/26 | 300 | 305 | 300 | 305 | 3,200 |
2009/03/25 | 302 | 305 | 299 | 303 | 4,700 |
2009/03/24 | 306 | 308 | 300 | 303 | 3,400 |
2009/03/23 | 301 | 305 | 300 | 305 | 5,200 |
2009/03/19 | 300 | 308 | 300 | 303 | 4,500 |
2009/03/18 | 302 | 303 | 298 | 301 | 7,400 |
2009/03/17 | 303 | 303 | 300 | 302 | 4,600 |
2009/03/16 | 301 | 305 | 300 | 301 | 4,500 |
2009/03/13 | 303 | 306 | 302 | 306 | 2,600 |
2009/03/12 | 305 | 307 | 302 | 307 | 2,000 |
2009/03/11 | 305 | 308 | 305 | 307 | 1,400 |
2009/03/10 | 304 | 312 | 301 | 310 | 6,600 |
2009/03/09 | 311 | 311 | 306 | 310 | 3,300 |
2009/03/06 | 311 | 313 | 310 | 313 | 2,100 |
2009/03/05 | 316 | 316 | 308 | 311 | 2,500 |
2009/03/04 | 308 | 313 | 302 | 306 | 3,800 |
2009/03/03 | 306 | 313 | 303 | 313 | 2,500 |
2009/03/02 | 310 | 315 | 307 | 312 | 4,800 |
2009/02/27 | 319 | 320 | 315 | 319 | 3,700 |
2009/02/26 | 326 | 326 | 315 | 315 | 4,900 |
2009/02/25 | 321 | 334 | 320 | 327 | 10,200 |
2009/02/24 | 315 | 329 | 310 | 320 | 17,300 |
2009/02/23 | 390 | 392 | 375 | 390 | 16,900 |
2009/02/20 | 392 | 394 | 389 | 390 | 11,700 |
2009/02/19 | 393 | 393 | 390 | 392 | 5,800 |
2009/02/18 | 395 | 395 | 390 | 393 | 5,800 |
2009/02/17 | 394 | 397 | 393 | 396 | 5,400 |
2009/02/16 | 392 | 395 | 390 | 394 | 3,300 |
2009/02/13 | 390 | 394 | 388 | 393 | 2,400 |
2009/02/12 | 391 | 391 | 387 | 391 | 2,900 |
2009/02/10 | 387 | 392 | 387 | 391 | 5,500 |
2009/02/09 | 390 | 391 | 388 | 391 | 3,400 |
2009/02/06 | 390 | 390 | 386 | 389 | 4,400 |
2009/02/05 | 389 | 392 | 389 | 390 | 2,900 |
2009/02/04 | 388 | 390 | 386 | 390 | 5,000 |
2009/02/03 | 387 | 391 | 385 | 391 | 3,100 |
2009/02/02 | 385 | 390 | 384 | 387 | 2,100 |
2009/01/30 | 388 | 390 | 385 | 388 | 3,400 |
2009/01/29 | 390 | 390 | 386 | 388 | 3,100 |
2009/01/28 | 389 | 390 | 388 | 390 | 1,100 |
2009/01/27 | 388 | 390 | 386 | 388 | 2,500 |
2009/01/26 | 390 | 391 | 390 | 390 | 4,600 |
2009/01/23 | 390 | 393 | 390 | 392 | 2,700 |
2009/01/22 | 392 | 393 | 385 | 392 | 5,000 |
2009/01/21 | 392 | 395 | 392 | 393 | 2,700 |
2009/01/20 | 392 | 394 | 389 | 394 | 1,100 |
2009/01/19 | 392 | 392 | 390 | 392 | 1,400 |
2009/01/16 | 390 | 392 | 380 | 392 | 2,200 |
2009/01/15 | 396 | 396 | 385 | 394 | 1,600 |
2009/01/14 | 397 | 397 | 391 | 396 | 1,900 |
2009/01/13 | 395 | 397 | 390 | 397 | 2,300 |
2009/01/09 | 392 | 395 | 390 | 395 | 4,500 |
2009/01/08 | 396 | 396 | 389 | 393 | 2,700 |
2009/01/07 | 386 | 390 | 385 | 390 | 4,300 |
2009/01/06 | 371 | 374 | 367 | 374 | 4,900 |
2009/01/05 | 369 | 372 | 368 | 370 | 1,700 |