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 |
---|---|---|---|---|---|
2010/12/30 | 373 | 375 | 371 | 375 | 6,000 |
2010/12/29 | 373 | 373 | 370 | 371 | 6,000 |
2010/12/28 | 372 | 373 | 368 | 373 | 2,900 |
2010/12/27 | 368 | 372 | 368 | 372 | 3,100 |
2010/12/24 | 368 | 370 | 367 | 370 | 4,200 |
2010/12/22 | 370 | 372 | 368 | 370 | 1,100 |
2010/12/21 | 368 | 372 | 367 | 372 | 5,200 |
2010/12/20 | 370 | 371 | 368 | 370 | 4,300 |
2010/12/17 | 374 | 374 | 368 | 368 | 5,300 |
2010/12/16 | 374 | 378 | 370 | 374 | 3,400 |
2010/12/15 | 371 | 379 | 371 | 373 | 7,400 |
2010/12/14 | 380 | 380 | 371 | 379 | 7,600 |
2010/12/13 | 385 | 386 | 380 | 383 | 3,800 |
2010/12/10 | 383 | 386 | 382 | 383 | 6,000 |
2010/12/09 | 380 | 382 | 379 | 382 | 2,600 |
2010/12/08 | 380 | 382 | 378 | 378 | 3,900 |
2010/12/07 | 377 | 380 | 377 | 380 | 1,900 |
2010/12/06 | 371 | 380 | 371 | 376 | 7,700 |
2010/12/03 | 371 | 374 | 366 | 372 | 2,800 |
2010/12/02 | 370 | 372 | 369 | 370 | 3,000 |
2010/12/01 | 367 | 370 | 366 | 368 | 3,500 |
2010/11/30 | 362 | 366 | 362 | 364 | 3,200 |
2010/11/29 | 361 | 364 | 361 | 363 | 3,500 |
2010/11/26 | 362 | 363 | 362 | 362 | 2,900 |
2010/11/25 | 361 | 362 | 360 | 362 | 1,500 |
2010/11/24 | 358 | 362 | 355 | 360 | 2,500 |
2010/11/22 | 359 | 362 | 358 | 362 | 2,100 |
2010/11/19 | 358 | 359 | 358 | 359 | 900 |
2010/11/18 | 356 | 357 | 355 | 357 | 500 |
2010/11/17 | 356 | 358 | 355 | 355 | 1,500 |
2010/11/16 | 355 | 355 | 355 | 355 | 1,400 |
2010/11/15 | 361 | 361 | 354 | 355 | 5,300 |
2010/11/12 | 363 | 363 | 360 | 360 | 2,500 |
2010/11/11 | 363 | 363 | 360 | 360 | 500 |
2010/11/10 | 360 | 363 | 360 | 363 | 4,900 |
2010/11/09 | 356 | 357 | 356 | 356 | 900 |
2010/11/08 | 358 | 358 | 353 | 354 | 2,600 |
2010/11/05 | 351 | 351 | 350 | 350 | 1,200 |
2010/11/04 | 350 | 352 | 350 | 350 | 1,600 |
2010/11/02 | 352 | 352 | 352 | 352 | 600 |
2010/11/01 | 350 | 351 | 350 | 350 | 2,100 |
2010/10/29 | 350 | 351 | 349 | 350 | 1,400 |
2010/10/28 | 349 | 350 | 349 | 350 | 1,100 |
2010/10/27 | 350 | 350 | 349 | 349 | 700 |
2010/10/26 | 352 | 352 | 350 | 350 | 800 |
2010/10/25 | 350 | 353 | 350 | 350 | 2,000 |
2010/10/22 | 350 | 350 | 347 | 348 | 1,800 |
2010/10/21 | 349 | 350 | 347 | 350 | 900 |
2010/10/20 | 350 | 350 | 349 | 349 | 2,500 |
2010/10/19 | 349 | 350 | 348 | 350 | 2,500 |
2010/10/18 | 350 | 350 | 347 | 348 | 2,800 |
2010/10/15 | 351 | 354 | 350 | 351 | 1,700 |
2010/10/14 | 351 | 354 | 350 | 354 | 5,200 |
2010/10/13 | 352 | 356 | 350 | 351 | 3,800 |
2010/10/12 | 356 | 358 | 352 | 356 | 6,700 |
2010/10/08 | 355 | 363 | 355 | 356 | 15,100 |
2010/10/07 | 366 | 366 | 366 | 366 | 500 |
2010/10/06 | 363 | 366 | 362 | 366 | 800 |
2010/10/05 | 360 | 362 | 360 | 361 | 500 |
2010/10/04 | 366 | 366 | 360 | 360 | 1,900 |
2010/10/01 | 362 | 366 | 362 | 366 | 1,000 |
2010/09/30 | 368 | 368 | 358 | 368 | 3,500 |
2010/09/29 | 362 | 365 | 362 | 365 | 500 |
2010/09/28 | 363 | 364 | 358 | 358 | 2,200 |
2010/09/27 | 360 | 360 | 358 | 360 | 1,900 |
2010/09/24 | 359 | 360 | 358 | 360 | 1,300 |
2010/09/22 | 357 | 358 | 357 | 357 | 1,400 |
2010/09/21 | 357 | 360 | 356 | 356 | 3,200 |
2010/09/17 | 358 | 360 | 358 | 360 | 400 |
2010/09/16 | 360 | 360 | 357 | 357 | 1,400 |
2010/09/15 | 360 | 363 | 360 | 363 | 900 |
2010/09/14 | 362 | 362 | 357 | 357 | 1,900 |
2010/09/13 | 364 | 364 | 357 | 357 | 1,400 |
2010/09/10 | 357 | 358 | 355 | 355 | 2,900 |
2010/09/09 | 357 | 361 | 356 | 357 | 2,300 |
2010/09/08 | 363 | 363 | 357 | 362 | 500 |
2010/09/07 | 355 | 363 | 354 | 363 | 1,700 |
2010/09/06 | 353 | 359 | 353 | 359 | 1,300 |
2010/09/03 | 355 | 358 | 355 | 356 | 1,300 |
2010/09/02 | 356 | 358 | 355 | 355 | 1,200 |
2010/09/01 | 359 | 359 | 359 | 359 | 1,000 |
2010/08/31 | 351 | 352 | 351 | 352 | 1,200 |
2010/08/30 | 354 | 355 | 354 | 355 | 700 |
2010/08/27 | 350 | 351 | 350 | 351 | 1,100 |
2010/08/26 | 352 | 358 | 350 | 358 | 2,600 |
2010/08/25 | 350 | 358 | 350 | 358 | 600 |
2010/08/24 | 356 | 358 | 350 | 350 | 2,300 |
2010/08/23 | 356 | 359 | 356 | 359 | 900 |
2010/08/20 | 356 | 356 | 354 | 356 | 1,900 |
2010/08/19 | 358 | 358 | 353 | 357 | 1,500 |
2010/08/18 | 356 | 358 | 356 | 358 | 500 |
2010/08/17 | 352 | 368 | 352 | 356 | 800 |
2010/08/16 | 356 | 356 | 353 | 353 | 600 |
2010/08/13 | 359 | 360 | 357 | 357 | 300 |
2010/08/12 | 356 | 359 | 354 | 359 | 800 |
2010/08/11 | 360 | 360 | 352 | 360 | 800 |
2010/08/10 | 360 | 362 | 351 | 360 | 6,200 |
2010/08/09 | 358 | 362 | 358 | 362 | 1,200 |
2010/08/06 | 361 | 361 | 359 | 360 | 900 |
2010/08/05 | 356 | 359 | 356 | 357 | 600 |
2010/08/04 | 0 | 0 | 0 | 356 | 0 |
2010/08/03 | 360 | 360 | 355 | 356 | 900 |
2010/08/02 | 360 | 360 | 359 | 359 | 600 |
2010/07/30 | 356 | 360 | 355 | 360 | 1,600 |
2010/07/29 | 358 | 358 | 357 | 358 | 300 |
2010/07/28 | 359 | 359 | 358 | 358 | 400 |
2010/07/27 | 357 | 365 | 357 | 358 | 3,200 |
2010/07/26 | 360 | 360 | 360 | 360 | 300 |
2010/07/23 | 355 | 365 | 353 | 356 | 800 |
2010/07/22 | 355 | 365 | 355 | 365 | 1,300 |
2010/07/21 | 352 | 356 | 348 | 356 | 2,800 |
2010/07/20 | 356 | 356 | 351 | 351 | 1,900 |
2010/07/16 | 0 | 0 | 0 | 357 | 0 |
2010/07/15 | 357 | 358 | 357 | 357 | 2,000 |
2010/07/14 | 357 | 357 | 357 | 357 | 100 |
2010/07/13 | 352 | 367 | 352 | 365 | 2,000 |
2010/07/12 | 355 | 368 | 355 | 368 | 1,300 |
2010/07/09 | 368 | 368 | 350 | 355 | 11,900 |
2010/07/08 | 364 | 366 | 362 | 363 | 1,100 |
2010/07/07 | 365 | 366 | 361 | 363 | 1,200 |
2010/07/06 | 360 | 366 | 360 | 365 | 1,100 |
2010/07/05 | 361 | 361 | 359 | 360 | 1,600 |
2010/07/02 | 356 | 362 | 356 | 361 | 700 |
2010/07/01 | 355 | 361 | 355 | 356 | 600 |
2010/06/30 | 364 | 364 | 355 | 361 | 1,500 |
2010/06/29 | 352 | 357 | 352 | 355 | 1,300 |
2010/06/28 | 362 | 367 | 349 | 349 | 4,400 |
2010/06/25 | 366 | 366 | 361 | 362 | 1,000 |
2010/06/24 | 365 | 365 | 361 | 361 | 200 |
2010/06/23 | 361 | 361 | 361 | 361 | 400 |
2010/06/22 | 363 | 365 | 361 | 361 | 2,700 |
2010/06/21 | 361 | 363 | 361 | 362 | 1,100 |
2010/06/18 | 360 | 361 | 360 | 361 | 600 |
2010/06/17 | 362 | 362 | 361 | 362 | 1,000 |
2010/06/16 | 363 | 364 | 363 | 364 | 1,000 |
2010/06/15 | 363 | 363 | 360 | 360 | 1,100 |
2010/06/14 | 360 | 363 | 360 | 363 | 1,200 |
2010/06/11 | 355 | 355 | 355 | 355 | 1,300 |
2010/06/10 | 362 | 362 | 355 | 356 | 4,600 |
2010/06/09 | 360 | 360 | 355 | 355 | 2,100 |
2010/06/08 | 359 | 360 | 357 | 357 | 800 |
2010/06/07 | 355 | 357 | 355 | 357 | 800 |
2010/06/04 | 355 | 362 | 355 | 360 | 1,800 |
2010/06/03 | 355 | 355 | 355 | 355 | 100 |
2010/06/02 | 361 | 361 | 355 | 356 | 400 |
2010/06/01 | 362 | 362 | 357 | 361 | 2,500 |
2010/05/31 | 354 | 358 | 354 | 357 | 600 |
2010/05/28 | 355 | 358 | 355 | 358 | 700 |
2010/05/27 | 350 | 354 | 350 | 354 | 700 |
2010/05/26 | 344 | 355 | 341 | 341 | 2,900 |
2010/05/25 | 350 | 352 | 342 | 352 | 5,400 |
2010/05/24 | 352 | 353 | 350 | 350 | 4,200 |
2010/05/21 | 353 | 356 | 352 | 352 | 2,900 |
2010/05/20 | 0 | 0 | 0 | 353 | 0 |
2010/05/19 | 362 | 362 | 352 | 353 | 3,500 |
2010/05/18 | 358 | 360 | 356 | 356 | 1,900 |
2010/05/17 | 358 | 360 | 358 | 358 | 1,900 |
2010/05/14 | 358 | 358 | 358 | 358 | 2,100 |
2010/05/13 | 364 | 364 | 360 | 360 | 1,000 |
2010/05/12 | 361 | 365 | 361 | 361 | 1,500 |
2010/05/11 | 366 | 366 | 361 | 361 | 1,400 |
2010/05/10 | 366 | 366 | 360 | 365 | 5,000 |
2010/05/07 | 359 | 365 | 351 | 365 | 7,200 |
2010/05/06 | 360 | 364 | 360 | 360 | 4,700 |
2010/04/30 | 365 | 365 | 361 | 361 | 3,900 |
2010/04/28 | 365 | 365 | 361 | 364 | 4,000 |
2010/04/27 | 364 | 365 | 363 | 365 | 2,700 |
2010/04/26 | 362 | 364 | 362 | 363 | 2,700 |
2010/04/23 | 360 | 361 | 360 | 361 | 800 |
2010/04/22 | 360 | 364 | 360 | 362 | 2,200 |
2010/04/21 | 361 | 363 | 359 | 362 | 1,800 |
2010/04/20 | 361 | 361 | 360 | 361 | 2,100 |
2010/04/19 | 360 | 363 | 360 | 361 | 1,600 |
2010/04/16 | 365 | 369 | 362 | 363 | 3,400 |
2010/04/15 | 368 | 368 | 362 | 367 | 3,300 |
2010/04/14 | 365 | 369 | 365 | 368 | 2,700 |
2010/04/13 | 364 | 366 | 361 | 362 | 3,800 |
2010/04/12 | 367 | 369 | 363 | 364 | 5,200 |
2010/04/09 | 359 | 365 | 359 | 365 | 4,500 |
2010/04/08 | 359 | 359 | 355 | 359 | 3,100 |
2010/04/07 | 355 | 357 | 354 | 357 | 3,000 |
2010/04/06 | 354 | 354 | 353 | 354 | 900 |
2010/04/05 | 352 | 355 | 352 | 354 | 1,400 |
2010/04/02 | 355 | 355 | 352 | 354 | 2,400 |
2010/04/01 | 352 | 355 | 350 | 354 | 2,300 |
2010/03/31 | 356 | 356 | 351 | 355 | 3,400 |
2010/03/30 | 353 | 356 | 353 | 356 | 400 |
2010/03/29 | 355 | 356 | 353 | 353 | 1,000 |
2010/03/26 | 357 | 357 | 352 | 355 | 2,800 |
2010/03/25 | 351 | 356 | 351 | 355 | 1,500 |
2010/03/24 | 355 | 356 | 351 | 352 | 2,200 |
2010/03/23 | 357 | 358 | 353 | 354 | 2,400 |
2010/03/19 | 354 | 355 | 351 | 352 | 3,200 |
2010/03/18 | 355 | 355 | 353 | 355 | 1,700 |
2010/03/17 | 355 | 356 | 353 | 356 | 3,200 |
2010/03/16 | 356 | 357 | 355 | 357 | 700 |
2010/03/15 | 357 | 358 | 355 | 356 | 3,000 |
2010/03/12 | 360 | 360 | 358 | 358 | 3,900 |
2010/03/11 | 360 | 361 | 360 | 361 | 900 |
2010/03/10 | 360 | 362 | 356 | 359 | 8,700 |
2010/03/09 | 360 | 362 | 359 | 362 | 2,600 |
2010/03/08 | 361 | 362 | 360 | 360 | 5,500 |
2010/03/05 | 362 | 364 | 361 | 361 | 3,600 |
2010/03/04 | 361 | 362 | 361 | 361 | 2,600 |
2010/03/03 | 361 | 362 | 360 | 361 | 2,400 |
2010/03/02 | 361 | 361 | 360 | 360 | 4,100 |
2010/03/01 | 362 | 362 | 360 | 360 | 5,600 |
2010/02/26 | 370 | 370 | 365 | 370 | 4,400 |
2010/02/25 | 372 | 374 | 365 | 366 | 6,800 |
2010/02/24 | 374 | 383 | 371 | 378 | 19,600 |
2010/02/23 | 415 | 418 | 415 | 417 | 15,700 |
2010/02/22 | 416 | 417 | 414 | 416 | 10,600 |
2010/02/19 | 414 | 416 | 412 | 416 | 7,900 |
2010/02/18 | 417 | 417 | 415 | 415 | 7,000 |
2010/02/17 | 418 | 418 | 416 | 418 | 4,200 |
2010/02/16 | 418 | 418 | 416 | 418 | 4,400 |
2010/02/15 | 418 | 418 | 416 | 418 | 5,900 |
2010/02/12 | 416 | 418 | 416 | 418 | 3,300 |
2010/02/10 | 418 | 419 | 416 | 419 | 4,700 |
2010/02/09 | 418 | 418 | 415 | 418 | 4,300 |
2010/02/08 | 419 | 420 | 416 | 418 | 5,700 |
2010/02/05 | 419 | 419 | 416 | 418 | 900 |
2010/02/04 | 419 | 420 | 416 | 418 | 2,000 |
2010/02/03 | 420 | 420 | 415 | 419 | 3,400 |
2010/02/02 | 420 | 420 | 418 | 418 | 4,400 |
2010/02/01 | 416 | 420 | 416 | 420 | 2,800 |
2010/01/29 | 417 | 420 | 415 | 415 | 5,800 |
2010/01/28 | 420 | 420 | 417 | 420 | 1,300 |
2010/01/27 | 420 | 420 | 414 | 420 | 2,100 |
2010/01/26 | 414 | 420 | 414 | 420 | 3,200 |
2010/01/25 | 420 | 420 | 414 | 419 | 3,100 |
2010/01/22 | 415 | 420 | 414 | 420 | 2,000 |
2010/01/21 | 414 | 418 | 414 | 414 | 1,200 |
2010/01/20 | 419 | 420 | 412 | 412 | 6,600 |
2010/01/19 | 418 | 421 | 418 | 419 | 2,100 |
2010/01/18 | 420 | 420 | 413 | 418 | 4,300 |
2010/01/15 | 417 | 419 | 412 | 419 | 3,700 |
2010/01/14 | 419 | 421 | 417 | 421 | 2,200 |
2010/01/13 | 417 | 421 | 415 | 419 | 1,500 |
2010/01/12 | 419 | 423 | 412 | 413 | 6,000 |
2010/01/08 | 411 | 414 | 408 | 413 | 4,900 |
2010/01/07 | 400 | 405 | 398 | 403 | 4,600 |
2010/01/06 | 399 | 400 | 396 | 396 | 3,200 |
2010/01/05 | 398 | 398 | 392 | 398 | 6,000 |
2010/01/04 | 396 | 399 | 394 | 397 | 3,300 |