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 |
---|---|---|---|---|---|
2015/12/30 | 528 | 536 | 516 | 533 | 58,300 |
2015/12/29 | 515 | 526 | 508 | 525 | 53,500 |
2015/12/28 | 497 | 517 | 497 | 515 | 62,200 |
2015/12/25 | 496 | 498 | 491 | 493 | 112,800 |
2015/12/24 | 507 | 512 | 498 | 499 | 94,100 |
2015/12/22 | 514 | 514 | 506 | 507 | 32,600 |
2015/12/21 | 513 | 514 | 502 | 510 | 45,000 |
2015/12/18 | 527 | 527 | 514 | 516 | 52,200 |
2015/12/17 | 522 | 528 | 522 | 526 | 28,000 |
2015/12/16 | 520 | 520 | 513 | 519 | 28,200 |
2015/12/15 | 516 | 523 | 513 | 513 | 33,900 |
2015/12/14 | 518 | 520 | 512 | 519 | 34,000 |
2015/12/11 | 535 | 536 | 514 | 525 | 70,800 |
2015/12/10 | 530 | 530 | 525 | 525 | 29,100 |
2015/12/09 | 532 | 534 | 528 | 530 | 36,700 |
2015/12/08 | 540 | 541 | 532 | 536 | 39,600 |
2015/12/07 | 547 | 547 | 539 | 542 | 43,400 |
2015/12/04 | 540 | 541 | 536 | 539 | 32,900 |
2015/12/03 | 543 | 543 | 539 | 542 | 24,600 |
2015/12/02 | 540 | 543 | 537 | 542 | 24,300 |
2015/12/01 | 540 | 543 | 538 | 540 | 36,600 |
2015/11/30 | 544 | 545 | 536 | 540 | 30,100 |
2015/11/27 | 541 | 543 | 537 | 542 | 23,400 |
2015/11/26 | 544 | 544 | 537 | 542 | 42,800 |
2015/11/25 | 550 | 550 | 540 | 543 | 40,300 |
2015/11/24 | 548 | 548 | 544 | 548 | 43,700 |
2015/11/20 | 540 | 544 | 538 | 541 | 24,300 |
2015/11/19 | 540 | 545 | 528 | 544 | 41,800 |
2015/11/18 | 542 | 545 | 540 | 542 | 24,900 |
2015/11/17 | 545 | 547 | 541 | 545 | 36,000 |
2015/11/16 | 539 | 545 | 532 | 545 | 34,700 |
2015/11/13 | 546 | 548 | 543 | 547 | 24,400 |
2015/11/12 | 547 | 549 | 542 | 549 | 36,700 |
2015/11/11 | 546 | 548 | 543 | 547 | 21,200 |
2015/11/10 | 545 | 548 | 542 | 545 | 40,300 |
2015/11/09 | 543 | 546 | 541 | 546 | 48,100 |
2015/11/06 | 545 | 546 | 535 | 538 | 49,800 |
2015/11/05 | 540 | 544 | 537 | 542 | 49,000 |
2015/11/04 | 539 | 544 | 528 | 530 | 59,400 |
2015/11/02 | 537 | 545 | 531 | 535 | 63,900 |
2015/10/30 | 538 | 538 | 520 | 527 | 42,900 |
2015/10/29 | 519 | 540 | 518 | 540 | 65,200 |
2015/10/28 | 519 | 524 | 514 | 519 | 18,400 |
2015/10/27 | 528 | 531 | 507 | 518 | 39,000 |
2015/10/26 | 540 | 540 | 516 | 532 | 47,800 |
2015/10/23 | 539 | 539 | 534 | 538 | 35,300 |
2015/10/22 | 534 | 535 | 528 | 534 | 22,300 |
2015/10/21 | 518 | 533 | 518 | 533 | 36,400 |
2015/10/20 | 530 | 530 | 516 | 519 | 32,400 |
2015/10/19 | 525 | 525 | 519 | 520 | 15,200 |
2015/10/16 | 516 | 525 | 516 | 525 | 45,500 |
2015/10/15 | 510 | 519 | 509 | 518 | 28,600 |
2015/10/14 | 517 | 520 | 510 | 514 | 50,700 |
2015/10/13 | 503 | 519 | 503 | 516 | 58,400 |
2015/10/09 | 504 | 505 | 498 | 505 | 57,200 |
2015/10/08 | 507 | 507 | 502 | 502 | 28,100 |
2015/10/07 | 504 | 506 | 500 | 506 | 27,900 |
2015/10/06 | 499 | 504 | 495 | 504 | 44,500 |
2015/10/05 | 493 | 498 | 492 | 495 | 23,600 |
2015/10/02 | 485 | 492 | 484 | 490 | 50,000 |
2015/10/01 | 487 | 490 | 483 | 489 | 25,500 |
2015/09/30 | 483 | 486 | 477 | 483 | 37,000 |
2015/09/29 | 491 | 493 | 478 | 478 | 57,900 |
2015/09/28 | 508 | 508 | 491 | 496 | 52,300 |
2015/09/25 | 495 | 501 | 490 | 501 | 40,500 |
2015/09/24 | 493 | 496 | 490 | 491 | 34,700 |
2015/09/18 | 499 | 499 | 491 | 496 | 23,700 |
2015/09/17 | 489 | 502 | 489 | 501 | 25,600 |
2015/09/16 | 503 | 503 | 482 | 491 | 33,400 |
2015/09/15 | 494 | 503 | 494 | 501 | 31,500 |
2015/09/14 | 504 | 505 | 489 | 492 | 45,800 |
2015/09/11 | 513 | 513 | 495 | 504 | 137,000 |
2015/09/10 | 473 | 481 | 467 | 476 | 27,200 |
2015/09/09 | 469 | 481 | 467 | 481 | 57,900 |
2015/09/08 | 460 | 463 | 455 | 456 | 36,600 |
2015/09/07 | 462 | 467 | 455 | 461 | 85,400 |
2015/09/04 | 486 | 487 | 469 | 470 | 77,100 |
2015/09/03 | 493 | 496 | 484 | 485 | 23,100 |
2015/09/02 | 489 | 496 | 485 | 487 | 52,000 |
2015/09/01 | 512 | 514 | 494 | 496 | 58,000 |
2015/08/31 | 512 | 514 | 504 | 512 | 48,600 |
2015/08/28 | 507 | 513 | 504 | 512 | 46,500 |
2015/08/27 | 504 | 504 | 495 | 499 | 42,900 |
2015/08/26 | 506 | 506 | 485 | 496 | 66,100 |
2015/08/25 | 451 | 502 | 450 | 477 | 164,100 |
2015/08/24 | 510 | 515 | 482 | 482 | 157,300 |
2015/08/21 | 530 | 533 | 522 | 522 | 92,700 |
2015/08/20 | 536 | 544 | 533 | 538 | 51,300 |
2015/08/19 | 547 | 548 | 531 | 536 | 63,100 |
2015/08/18 | 552 | 553 | 546 | 550 | 81,400 |
2015/08/17 | 543 | 551 | 543 | 550 | 94,100 |
2015/08/14 | 540 | 540 | 531 | 536 | 56,400 |
2015/08/13 | 543 | 544 | 538 | 539 | 49,600 |
2015/08/12 | 542 | 551 | 541 | 544 | 80,300 |
2015/08/11 | 544 | 547 | 540 | 545 | 63,900 |
2015/08/10 | 541 | 542 | 535 | 542 | 51,500 |
2015/08/07 | 550 | 550 | 539 | 542 | 107,900 |
2015/08/06 | 535 | 544 | 532 | 542 | 102,900 |
2015/08/05 | 534 | 535 | 531 | 532 | 52,100 |
2015/08/04 | 540 | 542 | 532 | 534 | 63,000 |
2015/08/03 | 548 | 548 | 540 | 543 | 64,500 |
2015/07/31 | 546 | 549 | 538 | 547 | 118,800 |
2015/07/30 | 535 | 550 | 535 | 549 | 166,200 |
2015/07/29 | 539 | 543 | 534 | 534 | 90,800 |
2015/07/28 | 535 | 538 | 527 | 537 | 271,800 |
2015/07/27 | 552 | 552 | 537 | 538 | 202,200 |
2015/07/24 | 554 | 554 | 548 | 550 | 240,400 |
2015/07/23 | 550 | 555 | 549 | 551 | 1,028,200 |
2015/07/22 | 553 | 554 | 546 | 546 | 251,900 |
2015/07/21 | 563 | 564 | 553 | 555 | 138,200 |
2015/07/17 | 561 | 563 | 557 | 562 | 296,300 |
2015/07/16 | 552 | 558 | 550 | 557 | 291,400 |
2015/07/15 | 559 | 563 | 552 | 552 | 686,600 |
2015/07/14 | 582 | 582 | 558 | 564 | 580,100 |
2015/07/13 | 583 | 595 | 580 | 583 | 111,500 |
2015/07/10 | 580 | 591 | 579 | 582 | 128,300 |
2015/07/09 | 599 | 599 | 576 | 587 | 260,900 |
2015/07/08 | 577 | 592 | 571 | 591 | 310,100 |
2015/07/07 | 556 | 584 | 551 | 571 | 585,500 |
2015/07/06 | 633 | 633 | 619 | 619 | 23,300 |
2015/07/03 | 627 | 633 | 625 | 626 | 8,800 |
2015/07/02 | 625 | 634 | 625 | 627 | 9,700 |
2015/07/01 | 619 | 623 | 619 | 623 | 10,200 |
2015/06/30 | 623 | 626 | 618 | 619 | 15,400 |
2015/06/29 | 625 | 636 | 622 | 622 | 20,700 |
2015/06/26 | 637 | 637 | 631 | 631 | 15,600 |
2015/06/25 | 630 | 639 | 630 | 633 | 14,200 |
2015/06/24 | 630 | 638 | 628 | 635 | 23,100 |
2015/06/23 | 628 | 630 | 622 | 630 | 16,300 |
2015/06/22 | 625 | 625 | 618 | 625 | 16,900 |
2015/06/19 | 625 | 626 | 618 | 622 | 14,200 |
2015/06/18 | 626 | 626 | 617 | 621 | 21,300 |
2015/06/17 | 629 | 630 | 626 | 626 | 6,800 |
2015/06/16 | 631 | 640 | 628 | 629 | 15,700 |
2015/06/15 | 637 | 637 | 628 | 632 | 12,700 |
2015/06/12 | 627 | 630 | 626 | 628 | 32,400 |
2015/06/11 | 630 | 632 | 626 | 628 | 14,100 |
2015/06/10 | 635 | 636 | 628 | 628 | 25,100 |
2015/06/09 | 630 | 633 | 628 | 628 | 17,000 |
2015/06/08 | 639 | 641 | 626 | 638 | 14,000 |
2015/06/05 | 637 | 641 | 636 | 639 | 12,500 |
2015/06/04 | 637 | 640 | 635 | 637 | 14,500 |
2015/06/03 | 633 | 642 | 632 | 638 | 15,700 |
2015/06/02 | 636 | 641 | 636 | 639 | 9,800 |
2015/06/01 | 641 | 642 | 634 | 641 | 9,900 |
2015/05/29 | 635 | 642 | 634 | 641 | 13,800 |
2015/05/28 | 641 | 644 | 638 | 641 | 10,400 |
2015/05/27 | 642 | 645 | 638 | 641 | 9,900 |
2015/05/26 | 649 | 649 | 642 | 643 | 12,700 |
2015/05/25 | 642 | 646 | 638 | 645 | 16,700 |
2015/05/22 | 640 | 642 | 637 | 641 | 8,500 |
2015/05/21 | 655 | 655 | 641 | 643 | 37,100 |
2015/05/20 | 635 | 636 | 630 | 635 | 10,500 |
2015/05/19 | 625 | 635 | 625 | 631 | 13,800 |
2015/05/18 | 621 | 635 | 618 | 624 | 31,300 |
2015/05/15 | 632 | 640 | 611 | 627 | 31,000 |
2015/05/14 | 632 | 636 | 630 | 632 | 11,300 |
2015/05/13 | 640 | 641 | 634 | 635 | 7,900 |
2015/05/12 | 638 | 641 | 633 | 640 | 7,700 |
2015/05/11 | 635 | 641 | 635 | 639 | 8,800 |
2015/05/08 | 628 | 635 | 627 | 634 | 10,600 |
2015/05/07 | 624 | 634 | 623 | 628 | 18,100 |
2015/05/01 | 626 | 629 | 624 | 624 | 18,500 |
2015/04/30 | 635 | 636 | 626 | 628 | 22,200 |
2015/04/28 | 644 | 645 | 630 | 637 | 37,800 |
2015/04/27 | 644 | 645 | 641 | 641 | 13,500 |
2015/04/24 | 642 | 643 | 638 | 638 | 10,200 |
2015/04/23 | 641 | 644 | 638 | 639 | 19,300 |
2015/04/22 | 639 | 643 | 639 | 641 | 7,900 |
2015/04/21 | 638 | 642 | 633 | 641 | 13,100 |
2015/04/20 | 636 | 642 | 635 | 638 | 11,000 |
2015/04/17 | 645 | 647 | 641 | 644 | 11,800 |
2015/04/16 | 642 | 647 | 639 | 646 | 19,900 |
2015/04/15 | 641 | 644 | 641 | 643 | 9,500 |
2015/04/14 | 634 | 644 | 633 | 641 | 14,600 |
2015/04/13 | 636 | 638 | 628 | 634 | 28,200 |
2015/04/10 | 635 | 639 | 633 | 636 | 28,700 |
2015/04/09 | 640 | 645 | 635 | 637 | 17,300 |
2015/04/08 | 642 | 647 | 636 | 640 | 34,600 |
2015/04/07 | 636 | 644 | 630 | 636 | 40,800 |
2015/04/06 | 636 | 639 | 630 | 637 | 16,300 |
2015/04/03 | 640 | 646 | 634 | 642 | 21,600 |
2015/04/02 | 620 | 642 | 620 | 637 | 33,600 |
2015/04/01 | 631 | 633 | 618 | 622 | 47,600 |
2015/03/31 | 645 | 646 | 631 | 631 | 30,800 |
2015/03/30 | 645 | 647 | 635 | 640 | 31,800 |
2015/03/27 | 661 | 669 | 631 | 647 | 127,700 |
2015/03/26 | 685 | 688 | 681 | 681 | 248,600 |
2015/03/25 | 691 | 693 | 677 | 687 | 70,500 |
2015/03/24 | 690 | 693 | 685 | 690 | 38,100 |
2015/03/23 | 689 | 694 | 689 | 693 | 26,400 |
2015/03/20 | 688 | 691 | 686 | 688 | 34,300 |
2015/03/19 | 684 | 688 | 680 | 685 | 24,200 |
2015/03/18 | 679 | 688 | 679 | 686 | 28,500 |
2015/03/17 | 675 | 688 | 675 | 679 | 47,700 |
2015/03/16 | 678 | 678 | 672 | 675 | 27,800 |
2015/03/13 | 682 | 685 | 678 | 678 | 47,000 |
2015/03/12 | 673 | 682 | 673 | 679 | 43,100 |
2015/03/11 | 670 | 672 | 668 | 670 | 22,600 |
2015/03/10 | 674 | 674 | 670 | 671 | 19,400 |
2015/03/09 | 671 | 674 | 668 | 672 | 17,500 |
2015/03/06 | 674 | 674 | 667 | 672 | 22,500 |
2015/03/05 | 669 | 673 | 668 | 670 | 16,500 |
2015/03/04 | 674 | 675 | 662 | 668 | 36,700 |
2015/03/03 | 679 | 679 | 670 | 675 | 24,100 |
2015/03/02 | 671 | 677 | 668 | 675 | 24,500 |
2015/02/27 | 676 | 677 | 666 | 666 | 39,400 |
2015/02/26 | 664 | 673 | 664 | 672 | 59,700 |
2015/02/25 | 648 | 657 | 646 | 657 | 34,400 |
2015/02/24 | 654 | 657 | 642 | 642 | 39,200 |
2015/02/23 | 658 | 662 | 646 | 649 | 54,400 |
2015/02/20 | 673 | 673 | 653 | 655 | 49,100 |
2015/02/19 | 688 | 689 | 663 | 666 | 65,500 |
2015/02/18 | 684 | 688 | 679 | 683 | 27,700 |
2015/02/17 | 685 | 687 | 672 | 676 | 36,200 |
2015/02/16 | 690 | 694 | 683 | 685 | 24,100 |
2015/02/13 | 682 | 688 | 671 | 685 | 48,900 |
2015/02/12 | 674 | 685 | 671 | 681 | 46,700 |
2015/02/10 | 665 | 670 | 661 | 667 | 24,200 |
2015/02/09 | 673 | 678 | 666 | 668 | 29,800 |
2015/02/06 | 677 | 681 | 665 | 673 | 33,900 |
2015/02/05 | 693 | 701 | 680 | 683 | 22,900 |
2015/02/04 | 672 | 705 | 672 | 704 | 59,700 |
2015/02/03 | 703 | 704 | 672 | 680 | 66,300 |
2015/02/02 | 703 | 708 | 694 | 704 | 46,200 |
2015/01/30 | 718 | 722 | 714 | 718 | 48,700 |
2015/01/29 | 719 | 722 | 715 | 719 | 50,300 |
2015/01/28 | 706 | 718 | 700 | 714 | 68,800 |
2015/01/27 | 694 | 707 | 692 | 704 | 41,400 |
2015/01/26 | 696 | 699 | 692 | 694 | 39,300 |
2015/01/23 | 681 | 698 | 681 | 696 | 65,000 |
2015/01/22 | 676 | 683 | 676 | 681 | 29,900 |
2015/01/21 | 680 | 682 | 670 | 676 | 49,200 |
2015/01/20 | 665 | 680 | 664 | 680 | 45,100 |
2015/01/19 | 647 | 664 | 647 | 663 | 44,700 |
2015/01/16 | 648 | 650 | 637 | 645 | 39,900 |
2015/01/15 | 630 | 652 | 630 | 650 | 57,800 |
2015/01/14 | 631 | 639 | 630 | 630 | 33,600 |
2015/01/13 | 630 | 637 | 625 | 635 | 48,000 |
2015/01/09 | 621 | 625 | 621 | 625 | 25,800 |
2015/01/08 | 619 | 626 | 616 | 621 | 28,900 |
2015/01/07 | 618 | 624 | 618 | 619 | 26,800 |
2015/01/06 | 626 | 627 | 618 | 618 | 24,000 |
2015/01/05 | 629 | 634 | 626 | 627 | 19,600 |