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 |
---|---|---|---|---|---|
2016/12/30 | 550 | 555 | 548 | 555 | 30,300 |
2016/12/29 | 552 | 553 | 548 | 553 | 25,900 |
2016/12/28 | 549 | 552 | 547 | 552 | 14,300 |
2016/12/27 | 549 | 552 | 546 | 548 | 20,500 |
2016/12/26 | 553 | 554 | 540 | 552 | 59,100 |
2016/12/22 | 551 | 553 | 550 | 553 | 33,600 |
2016/12/21 | 558 | 558 | 554 | 555 | 26,400 |
2016/12/20 | 559 | 559 | 555 | 559 | 23,800 |
2016/12/19 | 559 | 560 | 556 | 560 | 28,900 |
2016/12/16 | 555 | 560 | 555 | 559 | 39,300 |
2016/12/15 | 553 | 553 | 550 | 552 | 19,900 |
2016/12/14 | 550 | 553 | 548 | 552 | 41,100 |
2016/12/13 | 551 | 553 | 548 | 551 | 29,300 |
2016/12/12 | 552 | 552 | 548 | 551 | 29,400 |
2016/12/09 | 547 | 550 | 544 | 550 | 47,800 |
2016/12/08 | 545 | 547 | 540 | 547 | 32,500 |
2016/12/07 | 545 | 545 | 536 | 540 | 27,200 |
2016/12/06 | 544 | 544 | 538 | 542 | 28,500 |
2016/12/05 | 540 | 543 | 536 | 540 | 39,500 |
2016/12/02 | 538 | 575 | 526 | 535 | 249,800 |
2016/12/01 | 535 | 538 | 530 | 534 | 25,800 |
2016/11/30 | 535 | 536 | 529 | 534 | 18,400 |
2016/11/29 | 534 | 536 | 533 | 534 | 21,000 |
2016/11/28 | 531 | 534 | 528 | 534 | 16,700 |
2016/11/25 | 535 | 535 | 527 | 533 | 28,100 |
2016/11/24 | 534 | 534 | 531 | 532 | 16,200 |
2016/11/22 | 525 | 532 | 525 | 530 | 16,400 |
2016/11/21 | 523 | 529 | 523 | 527 | 19,600 |
2016/11/18 | 530 | 532 | 529 | 530 | 14,300 |
2016/11/17 | 527 | 532 | 526 | 529 | 18,500 |
2016/11/16 | 530 | 533 | 526 | 533 | 19,100 |
2016/11/15 | 536 | 536 | 524 | 525 | 30,200 |
2016/11/14 | 530 | 539 | 527 | 536 | 28,800 |
2016/11/11 | 525 | 526 | 520 | 525 | 21,500 |
2016/11/10 | 520 | 524 | 515 | 519 | 22,400 |
2016/11/09 | 521 | 526 | 498 | 500 | 49,300 |
2016/11/08 | 523 | 525 | 519 | 521 | 11,600 |
2016/11/07 | 525 | 529 | 515 | 523 | 27,300 |
2016/11/04 | 520 | 521 | 515 | 519 | 24,900 |
2016/11/02 | 529 | 529 | 522 | 522 | 28,900 |
2016/11/01 | 533 | 534 | 528 | 530 | 30,700 |
2016/10/31 | 538 | 540 | 531 | 533 | 34,100 |
2016/10/28 | 540 | 540 | 530 | 530 | 44,200 |
2016/10/27 | 538 | 539 | 534 | 538 | 17,500 |
2016/10/26 | 532 | 536 | 527 | 535 | 37,400 |
2016/10/25 | 534 | 537 | 529 | 537 | 23,800 |
2016/10/24 | 533 | 535 | 528 | 534 | 24,400 |
2016/10/21 | 538 | 538 | 527 | 533 | 19,600 |
2016/10/20 | 532 | 538 | 530 | 537 | 30,900 |
2016/10/19 | 532 | 532 | 529 | 532 | 14,200 |
2016/10/18 | 531 | 532 | 525 | 530 | 27,600 |
2016/10/17 | 527 | 535 | 527 | 533 | 38,300 |
2016/10/14 | 523 | 528 | 523 | 526 | 18,900 |
2016/10/13 | 519 | 526 | 518 | 523 | 29,500 |
2016/10/12 | 519 | 530 | 516 | 521 | 71,200 |
2016/10/11 | 517 | 517 | 512 | 516 | 37,000 |
2016/10/07 | 504 | 508 | 504 | 508 | 7,400 |
2016/10/06 | 509 | 510 | 507 | 508 | 13,300 |
2016/10/05 | 505 | 509 | 501 | 507 | 11,400 |
2016/10/04 | 498 | 505 | 498 | 505 | 12,900 |
2016/10/03 | 504 | 509 | 492 | 492 | 15,300 |
2016/09/30 | 501 | 508 | 500 | 505 | 10,200 |
2016/09/29 | 507 | 509 | 503 | 508 | 14,600 |
2016/09/28 | 500 | 507 | 497 | 503 | 18,300 |
2016/09/27 | 497 | 503 | 492 | 503 | 33,700 |
2016/09/26 | 499 | 501 | 496 | 498 | 31,200 |
2016/09/23 | 495 | 498 | 493 | 497 | 25,200 |
2016/09/21 | 485 | 496 | 483 | 496 | 19,100 |
2016/09/20 | 481 | 489 | 480 | 487 | 15,200 |
2016/09/16 | 484 | 485 | 483 | 485 | 19,300 |
2016/09/15 | 480 | 483 | 479 | 482 | 6,600 |
2016/09/14 | 482 | 484 | 482 | 483 | 10,100 |
2016/09/13 | 486 | 486 | 484 | 485 | 6,500 |
2016/09/12 | 483 | 485 | 483 | 485 | 13,400 |
2016/09/09 | 489 | 489 | 486 | 487 | 19,100 |
2016/09/08 | 489 | 489 | 480 | 488 | 17,900 |
2016/09/07 | 488 | 489 | 484 | 488 | 20,400 |
2016/09/06 | 483 | 488 | 483 | 488 | 8,700 |
2016/09/05 | 485 | 487 | 482 | 483 | 11,100 |
2016/09/02 | 480 | 485 | 477 | 484 | 11,700 |
2016/09/01 | 476 | 479 | 474 | 479 | 7,000 |
2016/08/31 | 476 | 478 | 474 | 477 | 12,200 |
2016/08/30 | 477 | 477 | 471 | 473 | 14,200 |
2016/08/29 | 479 | 479 | 474 | 477 | 11,500 |
2016/08/26 | 476 | 476 | 469 | 473 | 23,800 |
2016/08/25 | 471 | 475 | 471 | 475 | 13,000 |
2016/08/24 | 476 | 477 | 470 | 474 | 16,700 |
2016/08/23 | 474 | 475 | 471 | 473 | 11,900 |
2016/08/22 | 475 | 478 | 474 | 476 | 13,000 |
2016/08/19 | 478 | 479 | 474 | 475 | 13,500 |
2016/08/18 | 475 | 482 | 473 | 478 | 14,700 |
2016/08/17 | 479 | 482 | 472 | 475 | 17,000 |
2016/08/16 | 488 | 489 | 479 | 479 | 14,000 |
2016/08/15 | 478 | 488 | 478 | 488 | 13,400 |
2016/08/12 | 488 | 488 | 482 | 487 | 9,800 |
2016/08/10 | 483 | 488 | 481 | 486 | 9,000 |
2016/08/09 | 481 | 485 | 479 | 485 | 5,800 |
2016/08/08 | 484 | 486 | 478 | 483 | 16,100 |
2016/08/05 | 481 | 484 | 479 | 482 | 7,400 |
2016/08/04 | 479 | 488 | 477 | 487 | 10,600 |
2016/08/03 | 482 | 483 | 475 | 477 | 31,900 |
2016/08/02 | 495 | 496 | 488 | 489 | 20,200 |
2016/08/01 | 489 | 499 | 480 | 498 | 24,800 |
2016/07/29 | 486 | 489 | 475 | 488 | 18,900 |
2016/07/28 | 488 | 519 | 480 | 488 | 151,900 |
2016/07/27 | 487 | 487 | 483 | 487 | 14,500 |
2016/07/26 | 488 | 488 | 483 | 485 | 25,600 |
2016/07/25 | 476 | 485 | 475 | 485 | 18,600 |
2016/07/22 | 478 | 479 | 476 | 478 | 11,200 |
2016/07/21 | 479 | 481 | 477 | 480 | 10,900 |
2016/07/20 | 478 | 478 | 472 | 478 | 8,000 |
2016/07/19 | 478 | 480 | 474 | 480 | 17,900 |
2016/07/15 | 480 | 480 | 475 | 477 | 13,800 |
2016/07/14 | 475 | 479 | 475 | 477 | 15,300 |
2016/07/13 | 477 | 478 | 475 | 476 | 19,200 |
2016/07/12 | 467 | 477 | 466 | 474 | 30,200 |
2016/07/11 | 464 | 464 | 460 | 464 | 22,800 |
2016/07/08 | 459 | 459 | 451 | 452 | 15,800 |
2016/07/07 | 456 | 459 | 450 | 455 | 34,700 |
2016/07/06 | 461 | 462 | 451 | 456 | 26,200 |
2016/07/05 | 461 | 467 | 461 | 467 | 19,400 |
2016/07/04 | 458 | 464 | 457 | 463 | 17,300 |
2016/07/01 | 453 | 459 | 449 | 458 | 18,900 |
2016/06/30 | 460 | 461 | 447 | 450 | 25,100 |
2016/06/29 | 452 | 460 | 451 | 457 | 13,200 |
2016/06/28 | 451 | 460 | 447 | 451 | 20,300 |
2016/06/27 | 459 | 459 | 441 | 456 | 44,600 |
2016/06/24 | 468 | 470 | 430 | 434 | 71,800 |
2016/06/23 | 466 | 467 | 462 | 467 | 9,800 |
2016/06/22 | 467 | 467 | 462 | 463 | 7,300 |
2016/06/21 | 459 | 467 | 458 | 467 | 15,900 |
2016/06/20 | 459 | 464 | 458 | 463 | 10,700 |
2016/06/17 | 454 | 458 | 454 | 456 | 20,700 |
2016/06/16 | 466 | 466 | 452 | 453 | 29,800 |
2016/06/15 | 463 | 465 | 459 | 463 | 20,900 |
2016/06/14 | 470 | 470 | 462 | 464 | 24,400 |
2016/06/13 | 475 | 477 | 470 | 470 | 19,600 |
2016/06/10 | 488 | 488 | 478 | 480 | 27,300 |
2016/06/09 | 486 | 486 | 480 | 482 | 10,300 |
2016/06/08 | 485 | 486 | 481 | 486 | 9,700 |
2016/06/07 | 479 | 486 | 479 | 482 | 6,600 |
2016/06/06 | 478 | 479 | 475 | 479 | 9,900 |
2016/06/03 | 475 | 480 | 475 | 478 | 10,700 |
2016/06/02 | 484 | 485 | 474 | 475 | 15,600 |
2016/06/01 | 486 | 488 | 485 | 486 | 12,700 |
2016/05/31 | 483 | 489 | 482 | 488 | 13,400 |
2016/05/30 | 482 | 485 | 482 | 484 | 7,100 |
2016/05/27 | 480 | 482 | 478 | 482 | 5,900 |
2016/05/26 | 488 | 488 | 480 | 481 | 17,500 |
2016/05/25 | 478 | 490 | 474 | 482 | 23,300 |
2016/05/24 | 471 | 476 | 469 | 474 | 13,600 |
2016/05/23 | 471 | 476 | 469 | 473 | 14,200 |
2016/05/20 | 469 | 477 | 466 | 469 | 17,200 |
2016/05/19 | 471 | 474 | 468 | 468 | 12,800 |
2016/05/18 | 472 | 476 | 468 | 468 | 32,300 |
2016/05/17 | 477 | 479 | 471 | 472 | 17,700 |
2016/05/16 | 486 | 488 | 473 | 474 | 34,900 |
2016/05/13 | 486 | 488 | 480 | 485 | 24,400 |
2016/05/12 | 490 | 490 | 485 | 489 | 10,200 |
2016/05/11 | 492 | 492 | 488 | 490 | 21,200 |
2016/05/10 | 480 | 488 | 480 | 487 | 23,000 |
2016/05/09 | 471 | 483 | 471 | 482 | 23,600 |
2016/05/06 | 472 | 475 | 469 | 471 | 19,800 |
2016/05/02 | 475 | 475 | 468 | 469 | 36,700 |
2016/04/28 | 490 | 493 | 480 | 480 | 23,900 |
2016/04/27 | 490 | 490 | 485 | 486 | 13,800 |
2016/04/26 | 491 | 493 | 483 | 488 | 28,400 |
2016/04/25 | 494 | 495 | 489 | 495 | 15,500 |
2016/04/22 | 489 | 494 | 487 | 494 | 28,500 |
2016/04/21 | 492 | 495 | 490 | 495 | 25,000 |
2016/04/20 | 488 | 491 | 486 | 490 | 21,800 |
2016/04/19 | 487 | 489 | 486 | 489 | 17,700 |
2016/04/18 | 486 | 487 | 481 | 483 | 17,300 |
2016/04/15 | 487 | 492 | 485 | 490 | 25,400 |
2016/04/14 | 485 | 490 | 483 | 490 | 35,200 |
2016/04/13 | 478 | 483 | 476 | 481 | 19,000 |
2016/04/12 | 472 | 482 | 472 | 474 | 19,700 |
2016/04/11 | 472 | 475 | 467 | 474 | 28,500 |
2016/04/08 | 463 | 475 | 461 | 472 | 36,300 |
2016/04/07 | 466 | 476 | 466 | 466 | 23,300 |
2016/04/06 | 466 | 470 | 463 | 463 | 33,200 |
2016/04/05 | 484 | 484 | 465 | 467 | 42,800 |
2016/04/04 | 485 | 492 | 482 | 488 | 29,300 |
2016/04/01 | 496 | 496 | 485 | 486 | 72,200 |
2016/03/31 | 498 | 502 | 496 | 496 | 49,300 |
2016/03/30 | 499 | 501 | 496 | 500 | 38,500 |
2016/03/29 | 498 | 507 | 495 | 502 | 151,200 |
2016/03/28 | 517 | 519 | 515 | 518 | 401,200 |
2016/03/25 | 516 | 517 | 511 | 516 | 56,200 |
2016/03/24 | 521 | 521 | 515 | 515 | 42,300 |
2016/03/23 | 525 | 525 | 520 | 522 | 24,000 |
2016/03/22 | 520 | 524 | 517 | 524 | 29,200 |
2016/03/18 | 518 | 518 | 510 | 513 | 34,000 |
2016/03/17 | 520 | 524 | 517 | 519 | 33,300 |
2016/03/16 | 525 | 527 | 520 | 521 | 25,200 |
2016/03/15 | 525 | 528 | 523 | 527 | 28,400 |
2016/03/14 | 520 | 527 | 520 | 525 | 81,100 |
2016/03/11 | 522 | 530 | 520 | 530 | 44,300 |
2016/03/10 | 525 | 528 | 520 | 527 | 29,800 |
2016/03/09 | 520 | 524 | 519 | 520 | 28,700 |
2016/03/08 | 527 | 531 | 521 | 527 | 32,700 |
2016/03/07 | 530 | 530 | 523 | 526 | 35,100 |
2016/03/04 | 514 | 526 | 512 | 524 | 51,800 |
2016/03/03 | 505 | 514 | 505 | 512 | 35,000 |
2016/03/02 | 499 | 506 | 499 | 506 | 30,300 |
2016/03/01 | 493 | 496 | 491 | 493 | 26,700 |
2016/02/29 | 500 | 502 | 492 | 492 | 32,700 |
2016/02/26 | 498 | 499 | 493 | 496 | 30,900 |
2016/02/25 | 481 | 493 | 481 | 493 | 32,300 |
2016/02/24 | 482 | 491 | 477 | 484 | 34,900 |
2016/02/23 | 490 | 496 | 481 | 483 | 27,100 |
2016/02/22 | 484 | 490 | 483 | 488 | 36,400 |
2016/02/19 | 485 | 487 | 480 | 484 | 20,600 |
2016/02/18 | 483 | 489 | 478 | 485 | 37,900 |
2016/02/17 | 493 | 493 | 472 | 475 | 49,400 |
2016/02/16 | 483 | 498 | 483 | 491 | 26,400 |
2016/02/15 | 482 | 490 | 477 | 487 | 33,600 |
2016/02/12 | 469 | 472 | 458 | 461 | 76,400 |
2016/02/10 | 498 | 505 | 476 | 480 | 55,100 |
2016/02/09 | 502 | 505 | 495 | 498 | 44,300 |
2016/02/08 | 499 | 524 | 498 | 517 | 56,900 |
2016/02/05 | 501 | 501 | 492 | 497 | 29,500 |
2016/02/04 | 509 | 509 | 503 | 504 | 20,800 |
2016/02/03 | 521 | 521 | 507 | 509 | 29,500 |
2016/02/02 | 531 | 532 | 520 | 523 | 23,900 |
2016/02/01 | 529 | 531 | 523 | 531 | 44,800 |
2016/01/29 | 517 | 523 | 509 | 523 | 42,200 |
2016/01/28 | 513 | 519 | 511 | 515 | 21,000 |
2016/01/27 | 506 | 516 | 506 | 515 | 26,200 |
2016/01/26 | 509 | 509 | 501 | 501 | 30,300 |
2016/01/25 | 501 | 509 | 494 | 509 | 36,600 |
2016/01/22 | 476 | 494 | 475 | 494 | 48,000 |
2016/01/21 | 479 | 485 | 468 | 468 | 64,700 |
2016/01/20 | 502 | 503 | 481 | 486 | 63,900 |
2016/01/19 | 504 | 511 | 500 | 501 | 21,700 |
2016/01/18 | 500 | 504 | 497 | 500 | 42,600 |
2016/01/15 | 506 | 515 | 505 | 505 | 39,800 |
2016/01/14 | 515 | 515 | 503 | 508 | 47,200 |
2016/01/13 | 515 | 519 | 511 | 517 | 41,200 |
2016/01/12 | 516 | 522 | 506 | 507 | 62,800 |
2016/01/08 | 513 | 526 | 513 | 516 | 39,800 |
2016/01/07 | 525 | 527 | 514 | 517 | 38,300 |
2016/01/06 | 538 | 544 | 523 | 525 | 36,900 |
2016/01/05 | 534 | 544 | 525 | 537 | 54,500 |
2016/01/04 | 533 | 554 | 530 | 536 | 98,200 |