カーリット(4275)の株価時系列情報
カーリット(4275)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 |
---|---|---|---|---|---|
2014/12/30 | 632 | 634 | 628 | 629 | 29,800 |
2014/12/29 | 620 | 638 | 617 | 631 | 55,800 |
2014/12/26 | 617 | 617 | 608 | 616 | 29,400 |
2014/12/25 | 618 | 625 | 610 | 613 | 80,900 |
2014/12/24 | 589 | 591 | 588 | 591 | 21,700 |
2014/12/22 | 586 | 588 | 580 | 587 | 21,600 |
2014/12/19 | 577 | 588 | 577 | 586 | 23,400 |
2014/12/18 | 579 | 581 | 571 | 575 | 15,600 |
2014/12/17 | 565 | 572 | 565 | 567 | 28,100 |
2014/12/16 | 580 | 583 | 572 | 574 | 25,800 |
2014/12/15 | 590 | 598 | 583 | 585 | 20,300 |
2014/12/12 | 591 | 602 | 591 | 592 | 36,400 |
2014/12/11 | 603 | 606 | 595 | 596 | 21,800 |
2014/12/10 | 600 | 615 | 600 | 613 | 31,200 |
2014/12/09 | 615 | 616 | 600 | 606 | 30,600 |
2014/12/08 | 620 | 630 | 616 | 616 | 44,700 |
2014/12/05 | 611 | 615 | 605 | 615 | 20,400 |
2014/12/04 | 609 | 612 | 600 | 611 | 15,800 |
2014/12/03 | 605 | 612 | 593 | 604 | 38,200 |
2014/12/02 | 601 | 604 | 592 | 604 | 15,400 |
2014/12/01 | 600 | 611 | 600 | 601 | 23,800 |
2014/11/28 | 590 | 598 | 589 | 597 | 13,600 |
2014/11/27 | 598 | 602 | 592 | 595 | 10,900 |
2014/11/26 | 586 | 604 | 586 | 598 | 36,900 |
2014/11/25 | 587 | 593 | 585 | 591 | 13,000 |
2014/11/21 | 588 | 589 | 580 | 586 | 11,800 |
2014/11/20 | 590 | 591 | 587 | 589 | 6,800 |
2014/11/19 | 593 | 595 | 588 | 589 | 15,200 |
2014/11/18 | 577 | 591 | 577 | 590 | 12,500 |
2014/11/17 | 591 | 591 | 577 | 580 | 12,800 |
2014/11/14 | 599 | 599 | 585 | 591 | 18,500 |
2014/11/13 | 578 | 596 | 572 | 596 | 23,200 |
2014/11/12 | 582 | 588 | 577 | 577 | 13,400 |
2014/11/11 | 585 | 599 | 575 | 582 | 26,400 |
2014/11/10 | 589 | 589 | 580 | 585 | 10,900 |
2014/11/07 | 579 | 585 | 576 | 582 | 22,400 |
2014/11/06 | 582 | 584 | 570 | 576 | 20,900 |
2014/11/05 | 578 | 584 | 571 | 584 | 14,900 |
2014/11/04 | 585 | 589 | 563 | 576 | 46,300 |
2014/10/31 | 563 | 587 | 561 | 585 | 47,900 |
2014/10/30 | 578 | 580 | 553 | 555 | 27,000 |
2014/10/29 | 556 | 578 | 556 | 578 | 19,500 |
2014/10/28 | 563 | 563 | 554 | 556 | 7,700 |
2014/10/27 | 569 | 569 | 560 | 563 | 14,300 |
2014/10/24 | 560 | 564 | 559 | 562 | 7,200 |
2014/10/23 | 549 | 559 | 549 | 556 | 7,800 |
2014/10/22 | 539 | 552 | 539 | 552 | 11,300 |
2014/10/21 | 553 | 554 | 539 | 539 | 10,100 |
2014/10/20 | 545 | 553 | 543 | 550 | 10,100 |
2014/10/17 | 520 | 545 | 518 | 532 | 30,900 |
2014/10/16 | 530 | 542 | 528 | 528 | 19,500 |
2014/10/15 | 538 | 555 | 531 | 541 | 18,200 |
2014/10/14 | 540 | 540 | 532 | 534 | 20,600 |
2014/10/10 | 550 | 553 | 541 | 542 | 17,800 |
2014/10/09 | 562 | 563 | 552 | 552 | 13,200 |
2014/10/08 | 560 | 564 | 560 | 562 | 7,800 |
2014/10/07 | 561 | 574 | 561 | 566 | 12,400 |
2014/10/06 | 570 | 572 | 565 | 565 | 11,700 |
2014/10/03 | 555 | 565 | 554 | 563 | 9,800 |
2014/10/02 | 562 | 565 | 555 | 555 | 26,400 |
2014/10/01 | 586 | 589 | 578 | 578 | 7,900 |
2014/09/30 | 595 | 595 | 561 | 584 | 18,700 |
2014/09/29 | 599 | 599 | 592 | 595 | 8,200 |
2014/09/26 | 599 | 599 | 586 | 590 | 19,600 |
2014/09/25 | 586 | 596 | 570 | 596 | 17,900 |
2014/09/24 | 579 | 586 | 579 | 584 | 8,100 |
2014/09/22 | 597 | 597 | 585 | 585 | 12,900 |
2014/09/19 | 599 | 600 | 592 | 597 | 17,600 |
2014/09/18 | 595 | 600 | 593 | 596 | 18,900 |
2014/09/17 | 601 | 601 | 595 | 596 | 13,900 |
2014/09/16 | 601 | 603 | 591 | 598 | 32,400 |
2014/09/12 | 595 | 595 | 589 | 591 | 36,400 |
2014/09/11 | 588 | 591 | 586 | 590 | 14,300 |
2014/09/10 | 587 | 590 | 586 | 588 | 7,100 |
2014/09/09 | 582 | 594 | 577 | 592 | 26,200 |
2014/09/08 | 587 | 589 | 582 | 582 | 14,100 |
2014/09/05 | 573 | 581 | 571 | 577 | 17,000 |
2014/09/04 | 575 | 575 | 556 | 565 | 9,900 |
2014/09/03 | 579 | 579 | 571 | 576 | 22,400 |
2014/09/02 | 562 | 575 | 562 | 574 | 17,000 |
2014/09/01 | 555 | 564 | 555 | 562 | 15,700 |
2014/08/29 | 553 | 558 | 549 | 555 | 16,100 |
2014/08/28 | 552 | 552 | 544 | 545 | 11,100 |
2014/08/27 | 555 | 555 | 547 | 551 | 7,400 |
2014/08/26 | 556 | 556 | 548 | 550 | 16,100 |
2014/08/25 | 550 | 550 | 548 | 550 | 7,200 |
2014/08/22 | 553 | 553 | 540 | 547 | 14,500 |
2014/08/21 | 548 | 554 | 545 | 553 | 16,100 |
2014/08/20 | 550 | 553 | 550 | 550 | 9,800 |
2014/08/19 | 554 | 554 | 545 | 550 | 16,000 |
2014/08/18 | 552 | 552 | 541 | 550 | 10,400 |
2014/08/15 | 540 | 545 | 540 | 541 | 14,700 |
2014/08/14 | 533 | 538 | 533 | 538 | 11,000 |
2014/08/13 | 535 | 548 | 525 | 533 | 15,300 |
2014/08/12 | 532 | 538 | 528 | 535 | 14,100 |
2014/08/11 | 523 | 530 | 522 | 530 | 15,100 |
2014/08/08 | 520 | 525 | 516 | 518 | 25,400 |
2014/08/07 | 531 | 532 | 520 | 526 | 14,500 |
2014/08/06 | 538 | 542 | 530 | 532 | 27,700 |
2014/08/05 | 540 | 542 | 536 | 538 | 16,800 |
2014/08/04 | 544 | 544 | 537 | 538 | 13,300 |
2014/08/01 | 550 | 550 | 509 | 541 | 36,700 |
2014/07/31 | 554 | 560 | 550 | 552 | 40,200 |
2014/07/30 | 588 | 588 | 551 | 567 | 62,000 |
2014/07/29 | 587 | 588 | 584 | 588 | 16,100 |
2014/07/28 | 589 | 589 | 585 | 585 | 21,700 |
2014/07/25 | 581 | 586 | 579 | 586 | 18,600 |
2014/07/24 | 589 | 589 | 579 | 580 | 20,300 |
2014/07/23 | 585 | 586 | 579 | 581 | 21,700 |
2014/07/22 | 587 | 588 | 581 | 584 | 22,200 |
2014/07/18 | 581 | 587 | 576 | 581 | 18,500 |
2014/07/17 | 582 | 588 | 580 | 588 | 18,800 |
2014/07/16 | 590 | 592 | 582 | 588 | 26,600 |
2014/07/15 | 596 | 596 | 582 | 586 | 14,300 |
2014/07/14 | 575 | 584 | 575 | 584 | 8,700 |
2014/07/11 | 576 | 582 | 575 | 579 | 21,700 |
2014/07/10 | 592 | 598 | 584 | 585 | 18,100 |
2014/07/09 | 602 | 602 | 586 | 592 | 24,500 |
2014/07/08 | 600 | 604 | 581 | 596 | 33,800 |
2014/07/07 | 604 | 605 | 595 | 599 | 34,600 |
2014/07/04 | 598 | 602 | 589 | 596 | 29,800 |
2014/07/03 | 604 | 605 | 598 | 599 | 45,900 |
2014/07/02 | 607 | 610 | 601 | 604 | 77,100 |
2014/07/01 | 590 | 600 | 586 | 597 | 56,500 |
2014/06/30 | 565 | 607 | 560 | 600 | 92,800 |
2014/06/27 | 584 | 584 | 568 | 575 | 24,200 |
2014/06/26 | 590 | 591 | 578 | 586 | 41,200 |
2014/06/25 | 574 | 585 | 568 | 580 | 68,700 |
2014/06/24 | 589 | 591 | 571 | 580 | 73,000 |
2014/06/23 | 611 | 611 | 591 | 594 | 51,100 |
2014/06/20 | 600 | 614 | 599 | 612 | 137,600 |
2014/06/19 | 620 | 620 | 604 | 606 | 124,000 |
2014/06/18 | 601 | 645 | 596 | 625 | 318,500 |
2014/06/17 | 675 | 685 | 577 | 628 | 859,800 |
2014/06/16 | 655 | 665 | 651 | 665 | 804,200 |
2014/06/13 | 510 | 565 | 500 | 565 | 518,700 |
2014/06/12 | 483 | 485 | 480 | 485 | 12,600 |
2014/06/11 | 482 | 484 | 479 | 483 | 9,700 |
2014/06/10 | 480 | 483 | 476 | 479 | 16,200 |
2014/06/09 | 477 | 479 | 477 | 478 | 8,300 |
2014/06/06 | 477 | 478 | 474 | 477 | 7,100 |
2014/06/05 | 476 | 478 | 474 | 477 | 7,500 |
2014/06/04 | 476 | 476 | 474 | 476 | 5,300 |
2014/06/03 | 477 | 477 | 475 | 477 | 5,500 |
2014/06/02 | 472 | 475 | 471 | 475 | 10,600 |
2014/05/30 | 474 | 475 | 472 | 474 | 6,900 |
2014/05/29 | 469 | 472 | 467 | 470 | 9,600 |
2014/05/28 | 466 | 473 | 464 | 472 | 22,800 |
2014/05/27 | 477 | 478 | 474 | 476 | 7,500 |
2014/05/26 | 477 | 477 | 472 | 475 | 14,200 |
2014/05/23 | 468 | 469 | 461 | 469 | 10,400 |
2014/05/22 | 460 | 466 | 459 | 466 | 9,700 |
2014/05/21 | 455 | 458 | 455 | 458 | 4,400 |
2014/05/20 | 460 | 460 | 455 | 455 | 6,400 |
2014/05/19 | 454 | 460 | 454 | 456 | 8,900 |
2014/05/16 | 453 | 457 | 451 | 451 | 33,300 |
2014/05/15 | 466 | 467 | 460 | 461 | 12,600 |
2014/05/14 | 472 | 472 | 464 | 468 | 5,500 |
2014/05/13 | 472 | 472 | 468 | 471 | 6,400 |
2014/05/12 | 472 | 473 | 467 | 467 | 5,300 |
2014/05/09 | 467 | 470 | 465 | 470 | 2,900 |
2014/05/08 | 467 | 471 | 463 | 467 | 14,400 |
2014/05/07 | 474 | 474 | 465 | 467 | 17,300 |
2014/05/02 | 471 | 474 | 471 | 474 | 5,900 |
2014/05/01 | 468 | 474 | 468 | 474 | 5,700 |
2014/04/30 | 473 | 473 | 469 | 470 | 5,300 |
2014/04/28 | 477 | 478 | 465 | 470 | 15,300 |
2014/04/25 | 466 | 471 | 464 | 471 | 5,300 |
2014/04/24 | 462 | 467 | 462 | 464 | 9,300 |
2014/04/23 | 473 | 473 | 465 | 466 | 8,400 |
2014/04/22 | 472 | 472 | 468 | 468 | 5,300 |
2014/04/21 | 470 | 472 | 469 | 471 | 4,600 |
2014/04/18 | 468 | 468 | 464 | 467 | 5,100 |
2014/04/17 | 466 | 467 | 465 | 466 | 6,600 |
2014/04/16 | 458 | 464 | 458 | 464 | 7,000 |
2014/04/15 | 459 | 460 | 457 | 457 | 6,400 |
2014/04/14 | 456 | 462 | 455 | 455 | 6,600 |
2014/04/11 | 457 | 470 | 454 | 459 | 20,300 |
2014/04/10 | 463 | 463 | 460 | 460 | 9,800 |
2014/04/09 | 467 | 467 | 459 | 459 | 24,900 |
2014/04/08 | 473 | 474 | 468 | 468 | 16,800 |
2014/04/07 | 476 | 477 | 475 | 476 | 11,500 |
2014/04/04 | 479 | 481 | 477 | 481 | 11,800 |
2014/04/03 | 478 | 480 | 476 | 480 | 8,800 |
2014/04/02 | 479 | 480 | 474 | 476 | 22,600 |
2014/04/01 | 475 | 479 | 471 | 478 | 18,600 |
2014/03/31 | 468 | 473 | 468 | 473 | 22,300 |
2014/03/28 | 469 | 473 | 467 | 473 | 14,200 |
2014/03/27 | 469 | 473 | 467 | 470 | 57,700 |
2014/03/26 | 497 | 499 | 495 | 499 | 55,900 |
2014/03/25 | 488 | 493 | 488 | 492 | 24,700 |
2014/03/24 | 486 | 490 | 486 | 488 | 24,500 |
2014/03/20 | 490 | 490 | 481 | 481 | 16,300 |
2014/03/19 | 489 | 490 | 484 | 484 | 14,400 |
2014/03/18 | 484 | 488 | 482 | 485 | 10,500 |
2014/03/17 | 481 | 485 | 478 | 479 | 29,800 |
2014/03/14 | 491 | 492 | 480 | 481 | 63,500 |
2014/03/13 | 496 | 496 | 491 | 493 | 15,100 |
2014/03/12 | 497 | 497 | 494 | 494 | 15,400 |
2014/03/11 | 497 | 497 | 495 | 495 | 11,900 |
2014/03/10 | 496 | 498 | 494 | 495 | 16,400 |
2014/03/07 | 499 | 499 | 493 | 496 | 23,900 |
2014/03/06 | 495 | 497 | 493 | 497 | 12,900 |
2014/03/05 | 498 | 498 | 493 | 497 | 18,700 |
2014/03/04 | 494 | 495 | 490 | 495 | 16,600 |
2014/03/03 | 496 | 499 | 485 | 490 | 32,500 |
2014/02/28 | 489 | 494 | 487 | 489 | 54,100 |
2014/02/27 | 479 | 483 | 474 | 481 | 22,100 |
2014/02/26 | 465 | 479 | 465 | 476 | 25,600 |
2014/02/25 | 469 | 473 | 466 | 473 | 19,500 |
2014/02/24 | 470 | 474 | 459 | 462 | 24,800 |
2014/02/21 | 465 | 470 | 465 | 468 | 13,200 |
2014/02/20 | 467 | 476 | 461 | 461 | 20,000 |
2014/02/19 | 465 | 467 | 462 | 463 | 10,300 |
2014/02/18 | 460 | 463 | 458 | 460 | 20,500 |
2014/02/17 | 459 | 459 | 450 | 456 | 24,400 |
2014/02/14 | 463 | 463 | 454 | 455 | 17,300 |
2014/02/13 | 469 | 470 | 463 | 463 | 15,100 |
2014/02/12 | 467 | 469 | 466 | 468 | 12,000 |
2014/02/10 | 466 | 466 | 463 | 465 | 18,400 |
2014/02/07 | 455 | 461 | 455 | 461 | 20,200 |
2014/02/06 | 450 | 459 | 446 | 453 | 25,800 |
2014/02/05 | 443 | 458 | 435 | 444 | 83,600 |
2014/02/04 | 460 | 460 | 438 | 438 | 101,400 |
2014/02/03 | 481 | 482 | 471 | 471 | 36,700 |
2014/01/31 | 481 | 484 | 480 | 482 | 47,400 |
2014/01/30 | 490 | 490 | 481 | 481 | 30,900 |
2014/01/29 | 484 | 490 | 484 | 490 | 13,100 |
2014/01/28 | 486 | 487 | 482 | 482 | 38,800 |
2014/01/27 | 490 | 490 | 485 | 485 | 68,600 |
2014/01/24 | 499 | 502 | 496 | 496 | 36,300 |
2014/01/23 | 505 | 510 | 499 | 499 | 78,300 |
2014/01/22 | 502 | 504 | 502 | 503 | 17,300 |
2014/01/21 | 503 | 504 | 502 | 502 | 31,000 |
2014/01/20 | 499 | 501 | 498 | 499 | 24,600 |
2014/01/17 | 495 | 499 | 495 | 497 | 14,300 |
2014/01/16 | 496 | 499 | 494 | 497 | 22,300 |
2014/01/15 | 495 | 495 | 492 | 495 | 19,200 |
2014/01/14 | 497 | 497 | 492 | 492 | 38,000 |
2014/01/10 | 499 | 499 | 497 | 497 | 20,200 |
2014/01/09 | 501 | 501 | 497 | 499 | 23,400 |
2014/01/08 | 500 | 501 | 497 | 501 | 24,900 |
2014/01/07 | 501 | 502 | 500 | 500 | 12,800 |
2014/01/06 | 505 | 507 | 499 | 502 | 29,500 |