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 |
---|---|---|---|---|---|
2013/12/30 | 399 | 405 | 399 | 405 | 13,000 |
2013/12/27 | 394 | 398 | 394 | 398 | 5,700 |
2013/12/26 | 394 | 395 | 388 | 388 | 6,200 |
2013/12/25 | 381 | 390 | 380 | 380 | 13,700 |
2013/12/24 | 390 | 390 | 384 | 385 | 16,900 |
2013/12/20 | 393 | 395 | 389 | 390 | 16,100 |
2013/12/19 | 395 | 395 | 393 | 393 | 5,000 |
2013/12/18 | 394 | 397 | 392 | 393 | 7,900 |
2013/12/17 | 393 | 397 | 393 | 394 | 7,100 |
2013/12/16 | 396 | 397 | 395 | 395 | 3,100 |
2013/12/13 | 397 | 400 | 395 | 395 | 8,200 |
2013/12/12 | 397 | 399 | 396 | 397 | 5,600 |
2013/12/11 | 400 | 400 | 397 | 397 | 4,700 |
2013/12/10 | 403 | 403 | 397 | 400 | 7,200 |
2013/12/09 | 403 | 403 | 395 | 400 | 12,100 |
2013/12/06 | 400 | 400 | 395 | 395 | 10,700 |
2013/12/05 | 400 | 403 | 399 | 402 | 11,900 |
2013/12/04 | 402 | 403 | 396 | 398 | 9,000 |
2013/12/03 | 396 | 401 | 396 | 401 | 11,200 |
2013/12/02 | 397 | 400 | 397 | 397 | 15,600 |
2013/11/29 | 394 | 396 | 393 | 396 | 11,400 |
2013/11/28 | 391 | 394 | 388 | 393 | 14,300 |
2013/11/27 | 389 | 393 | 385 | 391 | 6,400 |
2013/11/26 | 385 | 389 | 385 | 389 | 5,500 |
2013/11/25 | 390 | 390 | 386 | 390 | 6,000 |
2013/11/22 | 388 | 389 | 381 | 385 | 13,200 |
2013/11/21 | 390 | 390 | 387 | 390 | 3,000 |
2013/11/20 | 391 | 391 | 390 | 390 | 2,000 |
2013/11/19 | 392 | 392 | 388 | 390 | 3,000 |
2013/11/18 | 389 | 390 | 387 | 390 | 5,200 |
2013/11/15 | 388 | 392 | 388 | 389 | 6,000 |
2013/11/14 | 385 | 390 | 384 | 388 | 6,900 |
2013/11/13 | 386 | 389 | 386 | 388 | 7,900 |
2013/11/12 | 390 | 390 | 385 | 386 | 7,000 |
2013/11/11 | 389 | 393 | 385 | 385 | 11,000 |
2013/11/08 | 380 | 388 | 378 | 383 | 17,400 |
2013/11/07 | 378 | 379 | 375 | 378 | 6,900 |
2013/11/06 | 377 | 377 | 372 | 375 | 4,800 |
2013/11/05 | 376 | 378 | 371 | 371 | 8,900 |
2013/11/01 | 376 | 376 | 370 | 372 | 3,800 |
2013/10/31 | 373 | 375 | 370 | 375 | 7,600 |
2013/10/30 | 375 | 376 | 371 | 373 | 2,700 |
2013/10/29 | 374 | 374 | 370 | 371 | 3,500 |
2013/10/28 | 374 | 376 | 374 | 374 | 2,400 |
2013/10/25 | 374 | 375 | 372 | 375 | 2,200 |
2013/10/24 | 377 | 378 | 376 | 377 | 3,700 |
2013/10/23 | 372 | 375 | 371 | 374 | 12,000 |
2013/10/22 | 371 | 372 | 371 | 371 | 1,400 |
2013/10/21 | 371 | 373 | 367 | 373 | 5,700 |
2013/10/18 | 370 | 370 | 366 | 369 | 1,700 |
2013/10/17 | 370 | 371 | 367 | 371 | 6,700 |
2013/10/16 | 366 | 369 | 365 | 369 | 8,100 |
2013/10/15 | 367 | 368 | 365 | 367 | 5,100 |
2013/10/11 | 374 | 374 | 366 | 367 | 5,100 |
2013/10/10 | 370 | 373 | 361 | 367 | 8,800 |
2013/10/09 | 358 | 369 | 358 | 369 | 3,600 |
2013/10/08 | 370 | 374 | 354 | 357 | 10,900 |
2013/10/07 | 375 | 379 | 372 | 372 | 17,400 |
2013/10/04 | 373 | 374 | 373 | 374 | 5,500 |
2013/10/03 | 373 | 375 | 372 | 373 | 14,600 |
2013/10/02 | 368 | 374 | 368 | 372 | 18,000 |
2013/10/01 | 366 | 368 | 366 | 368 | 4,500 |
2013/09/30 | 363 | 366 | 363 | 366 | 6,400 |
2013/09/27 | 364 | 364 | 361 | 362 | 8,300 |
2013/09/26 | 360 | 362 | 359 | 362 | 4,500 |
2013/09/25 | 363 | 365 | 359 | 359 | 14,700 |
2013/09/24 | 361 | 362 | 361 | 362 | 6,600 |
2013/09/20 | 358 | 364 | 358 | 362 | 7,000 |
2013/09/19 | 355 | 362 | 355 | 358 | 11,000 |
2013/09/18 | 353 | 355 | 353 | 355 | 2,500 |
2013/09/17 | 355 | 355 | 353 | 355 | 2,100 |
2013/09/13 | 353 | 355 | 353 | 355 | 7,700 |
2013/09/12 | 353 | 355 | 352 | 355 | 2,100 |
2013/09/11 | 355 | 355 | 353 | 353 | 2,700 |
2013/09/10 | 354 | 354 | 352 | 354 | 5,400 |
2013/09/09 | 352 | 353 | 351 | 353 | 4,900 |
2013/09/06 | 352 | 352 | 352 | 352 | 500 |
2013/09/05 | 352 | 353 | 352 | 353 | 1,200 |
2013/09/04 | 352 | 353 | 352 | 353 | 1,100 |
2013/09/03 | 351 | 353 | 351 | 352 | 700 |
2013/09/02 | 353 | 353 | 350 | 352 | 1,200 |
2013/08/30 | 350 | 353 | 350 | 353 | 2,600 |
2013/08/29 | 350 | 352 | 350 | 352 | 1,300 |
2013/08/28 | 350 | 351 | 350 | 350 | 3,800 |
2013/08/27 | 353 | 353 | 350 | 350 | 1,500 |
2013/08/26 | 353 | 353 | 350 | 350 | 3,100 |
2013/08/23 | 351 | 353 | 351 | 353 | 1,700 |
2013/08/22 | 350 | 353 | 349 | 353 | 4,800 |
2013/08/21 | 350 | 353 | 350 | 350 | 4,200 |
2013/08/20 | 350 | 351 | 350 | 351 | 1,200 |
2013/08/19 | 352 | 352 | 351 | 351 | 500 |
2013/08/16 | 350 | 353 | 350 | 350 | 3,300 |
2013/08/15 | 353 | 354 | 350 | 350 | 2,500 |
2013/08/14 | 351 | 354 | 350 | 353 | 2,200 |
2013/08/13 | 351 | 351 | 351 | 351 | 200 |
2013/08/12 | 353 | 353 | 349 | 351 | 1,900 |
2013/08/09 | 353 | 356 | 350 | 350 | 10,500 |
2013/08/08 | 351 | 352 | 350 | 350 | 1,100 |
2013/08/07 | 350 | 353 | 348 | 351 | 3,200 |
2013/08/06 | 351 | 352 | 350 | 350 | 2,200 |
2013/08/05 | 354 | 354 | 351 | 351 | 600 |
2013/08/02 | 350 | 354 | 348 | 354 | 3,600 |
2013/08/01 | 350 | 352 | 350 | 352 | 600 |
2013/07/31 | 350 | 352 | 349 | 351 | 1,200 |
2013/07/30 | 350 | 351 | 348 | 350 | 4,600 |
2013/07/29 | 351 | 351 | 349 | 349 | 7,200 |
2013/07/26 | 354 | 354 | 350 | 353 | 7,600 |
2013/07/25 | 353 | 354 | 352 | 354 | 3,200 |
2013/07/24 | 353 | 353 | 353 | 353 | 600 |
2013/07/23 | 351 | 353 | 351 | 352 | 3,600 |
2013/07/22 | 352 | 356 | 350 | 350 | 9,800 |
2013/07/19 | 354 | 355 | 351 | 353 | 4,600 |
2013/07/18 | 352 | 353 | 352 | 353 | 1,600 |
2013/07/17 | 351 | 354 | 351 | 353 | 6,300 |
2013/07/16 | 355 | 356 | 351 | 351 | 5,000 |
2013/07/12 | 355 | 356 | 353 | 354 | 3,400 |
2013/07/11 | 356 | 356 | 352 | 352 | 2,400 |
2013/07/10 | 355 | 358 | 355 | 357 | 11,400 |
2013/07/09 | 353 | 355 | 351 | 355 | 4,700 |
2013/07/08 | 352 | 355 | 349 | 353 | 13,100 |
2013/07/05 | 353 | 355 | 353 | 355 | 9,000 |
2013/07/04 | 351 | 351 | 350 | 351 | 3,600 |
2013/07/03 | 352 | 352 | 349 | 351 | 2,400 |
2013/07/02 | 348 | 351 | 347 | 351 | 4,400 |
2013/07/01 | 346 | 348 | 346 | 348 | 5,100 |
2013/06/28 | 347 | 349 | 346 | 348 | 2,400 |
2013/06/27 | 347 | 347 | 346 | 347 | 600 |
2013/06/26 | 350 | 351 | 346 | 351 | 1,500 |
2013/06/25 | 349 | 350 | 349 | 350 | 3,100 |
2013/06/24 | 348 | 349 | 346 | 349 | 4,100 |
2013/06/21 | 345 | 345 | 344 | 345 | 600 |
2013/06/20 | 345 | 346 | 345 | 345 | 1,200 |
2013/06/19 | 344 | 347 | 343 | 343 | 3,200 |
2013/06/18 | 343 | 346 | 343 | 346 | 5,400 |
2013/06/17 | 343 | 346 | 343 | 346 | 1,700 |
2013/06/14 | 346 | 348 | 345 | 345 | 2,600 |
2013/06/13 | 346 | 346 | 345 | 346 | 2,500 |
2013/06/12 | 349 | 349 | 345 | 347 | 2,800 |
2013/06/11 | 347 | 350 | 347 | 348 | 3,200 |
2013/06/10 | 351 | 352 | 346 | 350 | 6,600 |
2013/06/07 | 346 | 346 | 343 | 344 | 7,900 |
2013/06/06 | 350 | 351 | 346 | 348 | 5,200 |
2013/06/05 | 347 | 351 | 347 | 350 | 2,100 |
2013/06/04 | 346 | 350 | 345 | 349 | 3,300 |
2013/06/03 | 348 | 350 | 346 | 346 | 7,500 |
2013/05/31 | 348 | 350 | 347 | 348 | 3,400 |
2013/05/30 | 350 | 350 | 347 | 347 | 4,800 |
2013/05/29 | 347 | 351 | 347 | 350 | 2,200 |
2013/05/28 | 348 | 350 | 345 | 348 | 6,300 |
2013/05/27 | 348 | 352 | 345 | 350 | 7,500 |
2013/05/24 | 347 | 350 | 345 | 348 | 9,800 |
2013/05/23 | 354 | 355 | 346 | 347 | 15,700 |
2013/05/22 | 354 | 355 | 352 | 352 | 4,300 |
2013/05/21 | 353 | 355 | 351 | 354 | 6,700 |
2013/05/20 | 351 | 360 | 351 | 353 | 10,200 |
2013/05/17 | 348 | 353 | 348 | 353 | 5,100 |
2013/05/16 | 353 | 353 | 346 | 348 | 11,300 |
2013/05/15 | 354 | 356 | 350 | 351 | 15,700 |
2013/05/14 | 354 | 356 | 353 | 354 | 4,800 |
2013/05/13 | 351 | 356 | 351 | 356 | 13,800 |
2013/05/10 | 350 | 357 | 349 | 350 | 17,900 |
2013/05/09 | 347 | 349 | 346 | 349 | 9,800 |
2013/05/08 | 345 | 347 | 345 | 347 | 12,900 |
2013/05/07 | 345 | 347 | 344 | 344 | 10,800 |
2013/05/02 | 344 | 344 | 342 | 342 | 10,800 |
2013/05/01 | 344 | 344 | 342 | 344 | 6,700 |
2013/04/30 | 343 | 345 | 341 | 344 | 8,800 |
2013/04/26 | 345 | 345 | 343 | 344 | 3,600 |
2013/04/25 | 344 | 345 | 342 | 343 | 6,500 |
2013/04/24 | 344 | 345 | 343 | 344 | 4,200 |
2013/04/23 | 344 | 344 | 341 | 343 | 2,500 |
2013/04/22 | 341 | 344 | 341 | 344 | 5,200 |
2013/04/19 | 344 | 345 | 339 | 341 | 7,700 |
2013/04/18 | 342 | 344 | 340 | 344 | 4,600 |
2013/04/17 | 341 | 344 | 340 | 344 | 3,500 |
2013/04/16 | 344 | 344 | 341 | 341 | 2,400 |
2013/04/15 | 343 | 344 | 340 | 344 | 3,200 |
2013/04/12 | 342 | 344 | 341 | 343 | 3,700 |
2013/04/11 | 342 | 343 | 340 | 342 | 5,900 |
2013/04/10 | 344 | 345 | 341 | 342 | 5,900 |
2013/04/09 | 342 | 344 | 340 | 341 | 7,500 |
2013/04/08 | 340 | 342 | 339 | 342 | 9,000 |
2013/04/05 | 343 | 346 | 339 | 339 | 7,100 |
2013/04/04 | 339 | 340 | 338 | 340 | 4,500 |
2013/04/03 | 342 | 342 | 338 | 339 | 1,400 |
2013/04/02 | 338 | 343 | 336 | 338 | 5,500 |
2013/04/01 | 348 | 348 | 339 | 339 | 11,600 |
2013/03/29 | 345 | 348 | 343 | 344 | 4,300 |
2013/03/28 | 345 | 345 | 343 | 345 | 3,300 |
2013/03/27 | 345 | 345 | 343 | 344 | 5,500 |
2013/03/26 | 347 | 347 | 343 | 343 | 5,000 |
2013/03/25 | 343 | 348 | 343 | 347 | 2,600 |
2013/03/22 | 345 | 347 | 343 | 344 | 7,500 |
2013/03/21 | 348 | 348 | 345 | 345 | 7,000 |
2013/03/19 | 345 | 347 | 343 | 346 | 5,300 |
2013/03/18 | 341 | 345 | 341 | 345 | 6,400 |
2013/03/15 | 342 | 343 | 341 | 342 | 6,200 |
2013/03/14 | 341 | 343 | 340 | 343 | 7,100 |
2013/03/13 | 341 | 342 | 340 | 342 | 4,700 |
2013/03/12 | 341 | 342 | 340 | 342 | 3,800 |
2013/03/11 | 340 | 344 | 339 | 341 | 10,000 |
2013/03/08 | 340 | 340 | 337 | 339 | 9,100 |
2013/03/07 | 339 | 340 | 337 | 338 | 6,400 |
2013/03/06 | 339 | 340 | 335 | 338 | 11,900 |
2013/03/05 | 340 | 340 | 336 | 338 | 6,100 |
2013/03/04 | 340 | 340 | 334 | 337 | 16,800 |
2013/03/01 | 340 | 340 | 337 | 339 | 5,800 |
2013/02/28 | 336 | 340 | 334 | 339 | 9,800 |
2013/02/27 | 340 | 343 | 337 | 338 | 12,500 |
2013/02/26 | 340 | 350 | 339 | 344 | 35,200 |
2013/02/25 | 370 | 372 | 366 | 372 | 29,500 |
2013/02/22 | 374 | 374 | 370 | 371 | 10,300 |
2013/02/21 | 370 | 374 | 370 | 373 | 11,500 |
2013/02/20 | 368 | 372 | 368 | 370 | 8,500 |
2013/02/19 | 366 | 374 | 366 | 368 | 9,500 |
2013/02/18 | 358 | 373 | 358 | 366 | 9,200 |
2013/02/15 | 366 | 366 | 355 | 363 | 5,700 |
2013/02/14 | 370 | 371 | 368 | 370 | 7,600 |
2013/02/13 | 372 | 374 | 370 | 373 | 8,600 |
2013/02/12 | 375 | 375 | 372 | 375 | 9,700 |
2013/02/08 | 376 | 377 | 373 | 376 | 10,000 |
2013/02/07 | 376 | 377 | 375 | 377 | 10,700 |
2013/02/06 | 375 | 377 | 374 | 376 | 9,200 |
2013/02/05 | 376 | 377 | 372 | 375 | 8,500 |
2013/02/04 | 376 | 377 | 374 | 376 | 8,500 |
2013/02/01 | 372 | 376 | 372 | 376 | 8,900 |
2013/01/31 | 376 | 379 | 370 | 372 | 17,900 |
2013/01/30 | 377 | 380 | 371 | 379 | 15,000 |
2013/01/29 | 378 | 380 | 377 | 377 | 8,500 |
2013/01/28 | 377 | 380 | 376 | 380 | 11,000 |
2013/01/25 | 376 | 377 | 373 | 375 | 7,100 |
2013/01/24 | 375 | 377 | 373 | 373 | 6,200 |
2013/01/23 | 373 | 375 | 373 | 375 | 7,900 |
2013/01/22 | 372 | 375 | 372 | 373 | 5,500 |
2013/01/21 | 370 | 375 | 370 | 372 | 7,100 |
2013/01/18 | 373 | 378 | 367 | 367 | 9,700 |
2013/01/17 | 377 | 379 | 368 | 373 | 8,200 |
2013/01/16 | 380 | 381 | 376 | 377 | 4,500 |
2013/01/15 | 380 | 383 | 379 | 379 | 17,300 |
2013/01/11 | 381 | 381 | 375 | 379 | 4,700 |
2013/01/10 | 379 | 386 | 372 | 373 | 24,200 |
2013/01/09 | 371 | 375 | 370 | 375 | 13,700 |
2013/01/08 | 367 | 370 | 365 | 369 | 12,800 |
2013/01/07 | 364 | 366 | 362 | 366 | 13,600 |
2013/01/04 | 363 | 363 | 355 | 357 | 12,500 |