カラダノート(4014)の株価時系列情報
カラダノート(4014)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,026 | 1,026 | 998 | 1,015 | 43,500 |
| 2021/12/29 | 1,028 | 1,079 | 1,007 | 1,029 | 106,100 |
| 2021/12/28 | 1,026 | 1,042 | 997 | 1,015 | 94,300 |
| 2021/12/27 | 1,055 | 1,060 | 999 | 1,009 | 95,300 |
| 2021/12/24 | 1,063 | 1,098 | 1,044 | 1,052 | 71,500 |
| 2021/12/23 | 1,129 | 1,129 | 1,062 | 1,065 | 66,300 |
| 2021/12/22 | 1,068 | 1,130 | 1,068 | 1,104 | 105,200 |
| 2021/12/21 | 1,063 | 1,089 | 1,035 | 1,057 | 94,600 |
| 2021/12/20 | 1,075 | 1,115 | 1,025 | 1,033 | 120,300 |
| 2021/12/17 | 1,104 | 1,126 | 1,064 | 1,083 | 116,600 |
| 2021/12/16 | 1,165 | 1,186 | 1,097 | 1,127 | 328,900 |
| 2021/12/15 | 1,003 | 1,320 | 1,001 | 1,080 | 1,286,600 |
| 2021/12/14 | 912 | 1,045 | 860 | 1,022 | 1,221,200 |
| 2021/12/13 | 1,017 | 1,017 | 1,017 | 1,017 | 48,600 |
| 2021/12/10 | 1,360 | 1,360 | 1,292 | 1,317 | 119,300 |
| 2021/12/09 | 1,355 | 1,379 | 1,345 | 1,370 | 81,100 |
| 2021/12/08 | 1,380 | 1,380 | 1,350 | 1,355 | 55,400 |
| 2021/12/07 | 1,320 | 1,363 | 1,320 | 1,360 | 52,000 |
| 2021/12/06 | 1,283 | 1,329 | 1,267 | 1,313 | 60,200 |
| 2021/12/03 | 1,255 | 1,317 | 1,246 | 1,307 | 70,200 |
| 2021/12/02 | 1,274 | 1,284 | 1,215 | 1,245 | 152,700 |
| 2021/12/01 | 1,301 | 1,325 | 1,236 | 1,310 | 136,300 |
| 2021/11/30 | 1,339 | 1,373 | 1,305 | 1,305 | 86,200 |
| 2021/11/29 | 1,357 | 1,385 | 1,319 | 1,323 | 114,400 |
| 2021/11/26 | 1,347 | 1,415 | 1,327 | 1,399 | 140,800 |
| 2021/11/25 | 1,370 | 1,395 | 1,341 | 1,357 | 76,500 |
| 2021/11/24 | 1,350 | 1,358 | 1,300 | 1,346 | 151,100 |
| 2021/11/22 | 1,435 | 1,435 | 1,351 | 1,355 | 271,700 |
| 2021/11/19 | 1,460 | 1,473 | 1,436 | 1,460 | 99,200 |
| 2021/11/18 | 1,501 | 1,501 | 1,455 | 1,478 | 59,600 |
| 2021/11/17 | 1,558 | 1,570 | 1,500 | 1,510 | 108,500 |
| 2021/11/16 | 1,500 | 1,541 | 1,495 | 1,540 | 68,900 |
| 2021/11/15 | 1,440 | 1,497 | 1,438 | 1,490 | 88,800 |
| 2021/11/12 | 1,437 | 1,464 | 1,433 | 1,434 | 92,900 |
| 2021/11/11 | 1,487 | 1,506 | 1,432 | 1,437 | 124,300 |
| 2021/11/10 | 1,515 | 1,535 | 1,481 | 1,501 | 69,300 |
| 2021/11/09 | 1,550 | 1,580 | 1,500 | 1,526 | 78,600 |
| 2021/11/08 | 1,603 | 1,605 | 1,535 | 1,537 | 124,200 |
| 2021/11/05 | 1,590 | 1,606 | 1,535 | 1,598 | 137,300 |
| 2021/11/04 | 1,611 | 1,618 | 1,556 | 1,577 | 135,600 |
| 2021/11/02 | 1,530 | 1,580 | 1,522 | 1,566 | 145,300 |
| 2021/11/01 | 1,501 | 1,542 | 1,484 | 1,513 | 99,100 |
| 2021/10/29 | 1,470 | 1,494 | 1,443 | 1,470 | 65,000 |
| 2021/10/28 | 1,473 | 1,477 | 1,425 | 1,470 | 50,800 |
| 2021/10/27 | 1,460 | 1,484 | 1,420 | 1,459 | 45,400 |
| 2021/10/26 | 1,448 | 1,487 | 1,438 | 1,460 | 72,100 |
| 2021/10/25 | 1,473 | 1,476 | 1,406 | 1,420 | 114,800 |
| 2021/10/22 | 1,471 | 1,514 | 1,470 | 1,485 | 44,400 |
| 2021/10/21 | 1,481 | 1,530 | 1,452 | 1,484 | 108,900 |
| 2021/10/20 | 1,518 | 1,526 | 1,476 | 1,484 | 85,100 |
| 2021/10/19 | 1,497 | 1,535 | 1,471 | 1,518 | 157,700 |
| 2021/10/18 | 1,450 | 1,479 | 1,415 | 1,460 | 111,400 |
| 2021/10/15 | 1,434 | 1,450 | 1,414 | 1,431 | 92,200 |
| 2021/10/14 | 1,461 | 1,479 | 1,388 | 1,405 | 298,300 |
| 2021/10/13 | 1,471 | 1,499 | 1,439 | 1,449 | 281,800 |
| 2021/10/12 | 1,523 | 1,523 | 1,482 | 1,485 | 247,900 |
| 2021/10/11 | 1,564 | 1,565 | 1,484 | 1,539 | 278,800 |
| 2021/10/08 | 1,586 | 1,629 | 1,550 | 1,560 | 394,400 |
| 2021/10/07 | 1,460 | 1,606 | 1,460 | 1,593 | 334,500 |
| 2021/10/06 | 1,515 | 1,540 | 1,415 | 1,457 | 482,900 |
| 2021/10/05 | 1,568 | 1,588 | 1,467 | 1,506 | 404,700 |
| 2021/10/04 | 1,677 | 1,698 | 1,589 | 1,618 | 284,400 |
| 2021/10/01 | 1,634 | 1,695 | 1,578 | 1,637 | 398,700 |
| 2021/09/30 | 1,755 | 1,787 | 1,644 | 1,656 | 438,500 |
| 2021/09/29 | 1,643 | 1,820 | 1,613 | 1,756 | 683,400 |
| 2021/09/28 | 1,790 | 1,807 | 1,678 | 1,690 | 373,400 |
| 2021/09/27 | 1,847 | 1,910 | 1,780 | 1,818 | 562,400 |
| 2021/09/24 | 1,735 | 1,846 | 1,693 | 1,846 | 692,700 |
| 2021/09/22 | 1,570 | 1,707 | 1,566 | 1,674 | 558,500 |
| 2021/09/21 | 1,565 | 1,619 | 1,531 | 1,585 | 289,100 |
| 2021/09/17 | 1,558 | 1,647 | 1,558 | 1,627 | 269,000 |
| 2021/09/16 | 1,670 | 1,670 | 1,495 | 1,558 | 516,700 |
| 2021/09/15 | 1,551 | 1,666 | 1,530 | 1,662 | 380,400 |
| 2021/09/14 | 1,589 | 1,609 | 1,520 | 1,581 | 440,000 |
| 2021/09/13 | 1,540 | 1,655 | 1,471 | 1,602 | 1,172,500 |
| 2021/09/10 | 1,425 | 1,475 | 1,414 | 1,451 | 202,400 |
| 2021/09/09 | 1,409 | 1,432 | 1,403 | 1,424 | 60,100 |
| 2021/09/08 | 1,419 | 1,419 | 1,388 | 1,400 | 36,600 |
| 2021/09/07 | 1,399 | 1,428 | 1,397 | 1,406 | 48,900 |
| 2021/09/06 | 1,419 | 1,421 | 1,358 | 1,380 | 64,000 |
| 2021/09/03 | 1,385 | 1,422 | 1,385 | 1,415 | 34,400 |
| 2021/09/02 | 1,425 | 1,435 | 1,389 | 1,389 | 56,500 |
| 2021/09/01 | 1,410 | 1,426 | 1,381 | 1,425 | 67,600 |
| 2021/08/31 | 1,390 | 1,424 | 1,375 | 1,423 | 58,500 |
| 2021/08/30 | 1,376 | 1,419 | 1,355 | 1,394 | 101,200 |
| 2021/08/27 | 1,320 | 1,425 | 1,302 | 1,390 | 171,000 |
| 2021/08/26 | 1,310 | 1,333 | 1,310 | 1,320 | 35,500 |
| 2021/08/25 | 1,288 | 1,313 | 1,271 | 1,297 | 44,800 |
| 2021/08/24 | 1,222 | 1,270 | 1,222 | 1,264 | 39,300 |
| 2021/08/23 | 1,185 | 1,245 | 1,185 | 1,232 | 30,900 |
| 2021/08/20 | 1,211 | 1,247 | 1,176 | 1,183 | 87,800 |
| 2021/08/19 | 1,278 | 1,298 | 1,230 | 1,241 | 59,200 |
| 2021/08/18 | 1,251 | 1,264 | 1,182 | 1,264 | 99,200 |
| 2021/08/17 | 1,294 | 1,309 | 1,254 | 1,254 | 50,800 |
| 2021/08/16 | 1,327 | 1,327 | 1,290 | 1,293 | 37,900 |
| 2021/08/13 | 1,350 | 1,355 | 1,333 | 1,339 | 23,000 |
| 2021/08/12 | 1,379 | 1,379 | 1,331 | 1,366 | 39,700 |
| 2021/08/11 | 1,316 | 1,371 | 1,316 | 1,365 | 45,800 |
| 2021/08/10 | 1,299 | 1,374 | 1,279 | 1,374 | 62,100 |
| 2021/08/06 | 1,269 | 1,291 | 1,256 | 1,291 | 23,000 |
| 2021/08/05 | 1,291 | 1,301 | 1,251 | 1,251 | 54,500 |
| 2021/08/04 | 1,320 | 1,320 | 1,289 | 1,290 | 40,600 |
| 2021/08/03 | 1,302 | 1,343 | 1,302 | 1,319 | 23,000 |
| 2021/08/02 | 1,318 | 1,322 | 1,287 | 1,314 | 34,000 |
| 2021/07/30 | 1,355 | 1,361 | 1,321 | 1,325 | 34,000 |
| 2021/07/29 | 1,348 | 1,373 | 1,344 | 1,367 | 19,400 |
| 2021/07/28 | 1,390 | 1,394 | 1,342 | 1,348 | 72,300 |
| 2021/07/27 | 1,394 | 1,410 | 1,380 | 1,402 | 29,600 |
| 2021/07/26 | 1,405 | 1,414 | 1,390 | 1,394 | 27,000 |
| 2021/07/21 | 1,400 | 1,414 | 1,387 | 1,396 | 41,800 |
| 2021/07/20 | 1,380 | 1,428 | 1,380 | 1,395 | 43,500 |
| 2021/07/19 | 1,460 | 1,460 | 1,381 | 1,411 | 78,900 |
| 2021/07/16 | 1,439 | 1,473 | 1,430 | 1,457 | 41,600 |
| 2021/07/15 | 1,480 | 1,483 | 1,447 | 1,453 | 60,000 |
| 2021/07/14 | 1,500 | 1,505 | 1,480 | 1,489 | 35,200 |
| 2021/07/13 | 1,525 | 1,545 | 1,495 | 1,501 | 66,900 |
| 2021/07/12 | 1,501 | 1,529 | 1,501 | 1,507 | 29,800 |
| 2021/07/09 | 1,474 | 1,495 | 1,446 | 1,491 | 58,700 |
| 2021/07/08 | 1,529 | 1,529 | 1,485 | 1,485 | 42,700 |
| 2021/07/07 | 1,500 | 1,521 | 1,475 | 1,517 | 36,400 |
| 2021/07/06 | 1,529 | 1,539 | 1,507 | 1,516 | 57,700 |
| 2021/07/05 | 1,525 | 1,536 | 1,482 | 1,499 | 53,200 |
| 2021/07/02 | 1,566 | 1,566 | 1,505 | 1,524 | 123,000 |
| 2021/07/01 | 1,549 | 1,566 | 1,503 | 1,555 | 116,700 |
| 2021/06/30 | 1,511 | 1,549 | 1,494 | 1,549 | 76,600 |
| 2021/06/29 | 1,525 | 1,525 | 1,470 | 1,508 | 96,400 |
| 2021/06/28 | 1,470 | 1,518 | 1,468 | 1,513 | 123,300 |
| 2021/06/25 | 1,420 | 1,432 | 1,410 | 1,419 | 39,700 |
| 2021/06/24 | 1,441 | 1,441 | 1,407 | 1,411 | 51,800 |
| 2021/06/23 | 1,474 | 1,474 | 1,438 | 1,441 | 36,600 |
| 2021/06/22 | 1,450 | 1,481 | 1,450 | 1,465 | 58,500 |
| 2021/06/21 | 1,420 | 1,440 | 1,400 | 1,440 | 133,600 |
| 2021/06/18 | 1,528 | 1,535 | 1,456 | 1,462 | 124,300 |
| 2021/06/17 | 1,468 | 1,544 | 1,458 | 1,536 | 121,200 |
| 2021/06/16 | 1,466 | 1,490 | 1,448 | 1,482 | 81,700 |
| 2021/06/15 | 1,538 | 1,541 | 1,487 | 1,494 | 184,100 |
| 2021/06/14 | 1,582 | 1,584 | 1,531 | 1,544 | 398,200 |
| 2021/06/11 | 1,480 | 1,522 | 1,467 | 1,513 | 158,300 |
| 2021/06/10 | 1,480 | 1,490 | 1,455 | 1,458 | 62,600 |
| 2021/06/09 | 1,457 | 1,489 | 1,440 | 1,488 | 66,800 |
| 2021/06/08 | 1,475 | 1,510 | 1,446 | 1,456 | 136,600 |
| 2021/06/07 | 1,402 | 1,445 | 1,402 | 1,445 | 62,700 |
| 2021/06/04 | 1,390 | 1,405 | 1,385 | 1,390 | 55,100 |
| 2021/06/03 | 1,440 | 1,443 | 1,371 | 1,405 | 145,400 |
| 2021/06/02 | 1,450 | 1,460 | 1,433 | 1,435 | 70,900 |
| 2021/06/01 | 1,446 | 1,480 | 1,430 | 1,455 | 62,500 |
| 2021/05/31 | 1,497 | 1,497 | 1,427 | 1,465 | 135,600 |
| 2021/05/28 | 1,511 | 1,523 | 1,468 | 1,478 | 222,600 |
| 2021/05/27 | 1,584 | 1,660 | 1,508 | 1,528 | 1,383,300 |
| 2021/05/26 | 1,440 | 1,460 | 1,437 | 1,458 | 50,900 |
| 2021/05/25 | 1,436 | 1,457 | 1,407 | 1,447 | 86,400 |
| 2021/05/24 | 1,470 | 1,480 | 1,400 | 1,435 | 115,400 |
| 2021/05/21 | 1,423 | 1,460 | 1,400 | 1,449 | 208,000 |
| 2021/05/20 | 1,337 | 1,393 | 1,337 | 1,369 | 66,200 |
| 2021/05/19 | 1,290 | 1,349 | 1,290 | 1,337 | 47,600 |
| 2021/05/18 | 1,280 | 1,310 | 1,280 | 1,309 | 36,500 |
| 2021/05/17 | 1,346 | 1,361 | 1,263 | 1,280 | 103,500 |
| 2021/05/14 | 1,317 | 1,345 | 1,295 | 1,331 | 97,600 |
| 2021/05/13 | 1,260 | 1,319 | 1,260 | 1,274 | 178,900 |
| 2021/05/12 | 1,366 | 1,379 | 1,300 | 1,320 | 219,300 |
| 2021/05/11 | 1,413 | 1,414 | 1,371 | 1,371 | 118,100 |
| 2021/05/10 | 1,420 | 1,435 | 1,407 | 1,413 | 68,100 |
| 2021/05/07 | 1,390 | 1,434 | 1,382 | 1,405 | 99,100 |
| 2021/05/06 | 1,477 | 1,477 | 1,411 | 1,417 | 156,200 |
| 2021/04/30 | 1,504 | 1,511 | 1,475 | 1,489 | 129,600 |
| 2021/04/28 | 1,531 | 1,531 | 1,495 | 1,502 | 122,800 |
| 2021/04/27 | 1,555 | 1,562 | 1,536 | 1,540 | 46,800 |
| 2021/04/26 | 1,540 | 1,564 | 1,531 | 1,544 | 56,300 |
| 2021/04/23 | 1,531 | 1,563 | 1,515 | 1,527 | 76,100 |
| 2021/04/22 | 1,555 | 1,569 | 1,525 | 1,530 | 49,100 |
| 2021/04/21 | 1,561 | 1,578 | 1,513 | 1,525 | 132,700 |
| 2021/04/20 | 1,597 | 1,598 | 1,571 | 1,588 | 46,600 |
| 2021/04/19 | 1,600 | 1,620 | 1,589 | 1,601 | 68,500 |
| 2021/04/16 | 1,579 | 1,596 | 1,561 | 1,587 | 78,800 |
| 2021/04/15 | 1,590 | 1,601 | 1,574 | 1,578 | 61,500 |
| 2021/04/14 | 1,584 | 1,618 | 1,580 | 1,608 | 83,300 |
| 2021/04/13 | 1,591 | 1,599 | 1,570 | 1,574 | 68,100 |
| 2021/04/12 | 1,618 | 1,625 | 1,588 | 1,590 | 70,500 |
| 2021/04/09 | 1,635 | 1,636 | 1,605 | 1,616 | 68,900 |
| 2021/04/08 | 1,606 | 1,614 | 1,571 | 1,610 | 90,200 |
| 2021/04/07 | 1,620 | 1,650 | 1,601 | 1,623 | 134,400 |
| 2021/04/06 | 1,701 | 1,701 | 1,620 | 1,620 | 326,500 |
| 2021/04/05 | 1,672 | 1,791 | 1,643 | 1,729 | 838,100 |
| 2021/04/02 | 1,686 | 1,715 | 1,643 | 1,667 | 426,100 |
| 2021/04/01 | 1,610 | 1,640 | 1,600 | 1,639 | 111,200 |
| 2021/03/31 | 1,558 | 1,602 | 1,550 | 1,597 | 98,700 |
| 2021/03/30 | 1,550 | 1,585 | 1,545 | 1,557 | 80,100 |
| 2021/03/29 | 1,566 | 1,593 | 1,546 | 1,550 | 96,600 |
| 2021/03/26 | 1,518 | 1,585 | 1,518 | 1,578 | 112,100 |
| 2021/03/25 | 1,538 | 1,547 | 1,503 | 1,527 | 147,100 |
| 2021/03/24 | 1,590 | 1,590 | 1,522 | 1,538 | 269,700 |
| 2021/03/23 | 1,639 | 1,648 | 1,595 | 1,613 | 170,600 |
| 2021/03/22 | 1,642 | 1,651 | 1,622 | 1,636 | 105,700 |
| 2021/03/19 | 1,648 | 1,669 | 1,635 | 1,653 | 121,800 |
| 2021/03/18 | 1,675 | 1,675 | 1,625 | 1,672 | 232,900 |
| 2021/03/17 | 1,621 | 1,687 | 1,621 | 1,645 | 283,200 |
| 2021/03/16 | 1,600 | 1,665 | 1,596 | 1,631 | 409,700 |
| 2021/03/15 | 1,733 | 1,738 | 1,604 | 1,623 | 707,900 |
| 2021/03/12 | 1,942 | 1,950 | 1,715 | 1,732 | 1,684,800 |
| 2021/03/11 | 1,930 | 1,969 | 1,886 | 1,952 | 409,200 |
| 2021/03/10 | 1,858 | 1,960 | 1,840 | 1,958 | 517,300 |
| 2021/03/09 | 1,830 | 1,860 | 1,770 | 1,830 | 220,600 |
| 2021/03/08 | 1,895 | 1,915 | 1,801 | 1,856 | 525,600 |
| 2021/03/05 | 1,721 | 1,860 | 1,693 | 1,855 | 348,400 |
| 2021/03/04 | 1,750 | 1,771 | 1,687 | 1,720 | 241,700 |
| 2021/03/03 | 1,825 | 1,846 | 1,744 | 1,780 | 337,600 |
| 2021/03/02 | 1,723 | 1,841 | 1,721 | 1,812 | 349,200 |
| 2021/03/01 | 1,687 | 1,708 | 1,637 | 1,705 | 123,200 |
| 2021/02/26 | 1,642 | 1,689 | 1,575 | 1,664 | 193,100 |
| 2021/02/25 | 1,714 | 1,730 | 1,666 | 1,675 | 169,100 |
| 2021/02/24 | 1,784 | 1,824 | 1,674 | 1,674 | 413,100 |
| 2021/02/22 | 1,802 | 1,813 | 1,751 | 1,785 | 296,800 |
| 2021/02/19 | 1,693 | 1,795 | 1,693 | 1,795 | 366,500 |
| 2021/02/18 | 1,685 | 1,782 | 1,672 | 1,688 | 355,700 |
| 2021/02/17 | 1,662 | 1,700 | 1,630 | 1,646 | 182,900 |
| 2021/02/16 | 1,632 | 1,738 | 1,623 | 1,676 | 380,000 |
| 2021/02/15 | 1,586 | 1,640 | 1,569 | 1,630 | 185,200 |
| 2021/02/12 | 1,565 | 1,585 | 1,550 | 1,578 | 58,000 |
| 2021/02/10 | 1,540 | 1,579 | 1,540 | 1,563 | 71,200 |
| 2021/02/09 | 1,559 | 1,565 | 1,510 | 1,530 | 110,500 |
| 2021/02/08 | 1,578 | 1,588 | 1,551 | 1,566 | 96,500 |
| 2021/02/05 | 1,604 | 1,605 | 1,560 | 1,581 | 88,700 |
| 2021/02/04 | 1,600 | 1,621 | 1,585 | 1,602 | 62,600 |
| 2021/02/03 | 1,624 | 1,640 | 1,590 | 1,602 | 122,900 |
| 2021/02/02 | 1,599 | 1,640 | 1,570 | 1,620 | 174,700 |
| 2021/02/01 | 1,519 | 1,567 | 1,473 | 1,544 | 146,400 |
| 2021/01/29 | 1,597 | 1,613 | 1,496 | 1,522 | 337,000 |
| 2021/01/28 | 1,626 | 1,640 | 1,571 | 1,586 | 264,900 |
| 2021/01/27 | 1,649 | 1,688 | 1,649 | 1,662 | 117,900 |
| 2021/01/26 | 1,689 | 1,691 | 1,634 | 1,653 | 265,100 |
| 2021/01/25 | 1,719 | 1,720 | 1,685 | 1,696 | 112,500 |
| 2021/01/22 | 1,725 | 1,741 | 1,698 | 1,702 | 133,800 |
| 2021/01/21 | 1,715 | 1,774 | 1,700 | 1,735 | 162,900 |
| 2021/01/20 | 1,724 | 1,730 | 1,680 | 1,709 | 124,300 |
| 2021/01/19 | 1,719 | 1,740 | 1,682 | 1,725 | 93,200 |
| 2021/01/18 | 1,701 | 1,719 | 1,655 | 1,711 | 164,900 |
| 2021/01/15 | 1,817 | 1,817 | 1,711 | 1,711 | 176,300 |
| 2021/01/14 | 1,768 | 1,845 | 1,763 | 1,786 | 223,400 |
| 2021/01/13 | 1,700 | 1,764 | 1,690 | 1,755 | 119,800 |
| 2021/01/12 | 1,745 | 1,746 | 1,685 | 1,702 | 99,600 |
| 2021/01/08 | 1,722 | 1,745 | 1,701 | 1,722 | 108,700 |
| 2021/01/07 | 1,798 | 1,798 | 1,720 | 1,735 | 203,300 |
| 2021/01/06 | 1,775 | 1,846 | 1,772 | 1,777 | 135,500 |
| 2021/01/05 | 1,800 | 1,832 | 1,765 | 1,790 | 129,400 |
| 2021/01/04 | 1,850 | 1,870 | 1,761 | 1,820 | 181,700 |