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 |
---|---|---|---|---|---|
2017/12/29 | 1,247 | 1,260 | 1,218 | 1,236 | 778,600 |
2017/12/28 | 1,260 | 1,306 | 1,227 | 1,247 | 2,218,500 |
2017/12/27 | 1,172 | 1,280 | 1,167 | 1,278 | 3,205,000 |
2017/12/26 | 1,160 | 1,167 | 1,120 | 1,124 | 915,500 |
2017/12/25 | 1,200 | 1,222 | 1,177 | 1,186 | 633,600 |
2017/12/22 | 1,198 | 1,235 | 1,160 | 1,199 | 1,361,200 |
2017/12/21 | 1,152 | 1,208 | 1,142 | 1,206 | 1,766,000 |
2017/12/20 | 1,127 | 1,149 | 1,088 | 1,145 | 858,100 |
2017/12/19 | 1,111 | 1,153 | 1,093 | 1,123 | 1,484,900 |
2017/12/18 | 1,046 | 1,105 | 1,033 | 1,090 | 888,800 |
2017/12/15 | 1,027 | 1,040 | 1,005 | 1,032 | 474,400 |
2017/12/14 | 1,023 | 1,062 | 1,011 | 1,037 | 685,200 |
2017/12/13 | 1,076 | 1,091 | 1,015 | 1,033 | 983,200 |
2017/12/12 | 1,128 | 1,131 | 1,066 | 1,071 | 1,950,600 |
2017/12/11 | 1,145 | 1,175 | 1,106 | 1,143 | 2,388,400 |
2017/12/08 | 1,045 | 1,069 | 1,026 | 1,055 | 561,400 |
2017/12/07 | 1,020 | 1,055 | 1,019 | 1,044 | 512,500 |
2017/12/06 | 1,034 | 1,055 | 994 | 1,018 | 659,600 |
2017/12/05 | 1,064 | 1,082 | 1,010 | 1,042 | 925,600 |
2017/12/04 | 1,097 | 1,129 | 1,071 | 1,078 | 837,200 |
2017/12/01 | 1,108 | 1,172 | 1,079 | 1,096 | 1,458,100 |
2017/11/30 | 1,115 | 1,140 | 1,063 | 1,100 | 1,119,200 |
2017/11/29 | 1,212 | 1,212 | 1,091 | 1,113 | 1,615,000 |
2017/11/28 | 1,235 | 1,246 | 1,147 | 1,163 | 1,432,900 |
2017/11/27 | 1,310 | 1,369 | 1,191 | 1,234 | 3,301,600 |
2017/11/24 | 1,199 | 1,277 | 1,187 | 1,273 | 2,751,900 |
2017/11/22 | 1,088 | 1,180 | 1,077 | 1,160 | 2,390,000 |
2017/11/21 | 1,110 | 1,236 | 1,103 | 1,114 | 4,169,700 |
2017/11/20 | 1,017 | 1,080 | 1,016 | 1,040 | 1,007,100 |
2017/11/17 | 989 | 1,019 | 984 | 1,003 | 1,045,000 |
2017/11/16 | 927 | 1,034 | 923 | 982 | 2,597,900 |
2017/11/15 | 890 | 960 | 886 | 912 | 1,288,900 |
2017/11/14 | 849 | 890 | 844 | 877 | 307,600 |
2017/11/13 | 850 | 850 | 831 | 831 | 101,000 |
2017/11/10 | 822 | 858 | 821 | 851 | 139,800 |
2017/11/09 | 858 | 875 | 821 | 835 | 193,300 |
2017/11/08 | 805 | 853 | 805 | 850 | 207,500 |
2017/11/07 | 809 | 816 | 798 | 802 | 105,600 |
2017/11/06 | 821 | 834 | 808 | 814 | 143,600 |
2017/11/02 | 858 | 858 | 817 | 826 | 265,000 |
2017/11/01 | 862 | 870 | 836 | 853 | 394,200 |
2017/10/31 | 805 | 848 | 784 | 847 | 785,200 |
2017/10/30 | 775 | 779 | 756 | 760 | 84,400 |
2017/10/27 | 767 | 774 | 763 | 770 | 52,500 |
2017/10/26 | 766 | 772 | 752 | 765 | 45,200 |
2017/10/25 | 770 | 775 | 765 | 766 | 36,700 |
2017/10/24 | 761 | 769 | 760 | 769 | 25,300 |
2017/10/23 | 758 | 767 | 750 | 761 | 55,200 |
2017/10/20 | 762 | 762 | 749 | 749 | 40,500 |
2017/10/19 | 762 | 767 | 755 | 762 | 64,800 |
2017/10/18 | 755 | 769 | 754 | 759 | 86,000 |
2017/10/17 | 734 | 756 | 734 | 753 | 60,300 |
2017/10/16 | 739 | 746 | 734 | 734 | 53,500 |
2017/10/13 | 749 | 750 | 732 | 742 | 97,800 |
2017/10/12 | 775 | 775 | 749 | 753 | 82,500 |
2017/10/11 | 775 | 780 | 760 | 765 | 73,100 |
2017/10/10 | 774 | 788 | 774 | 775 | 55,300 |
2017/10/06 | 776 | 782 | 771 | 773 | 58,800 |
2017/10/05 | 770 | 794 | 770 | 787 | 122,000 |
2017/10/04 | 786 | 786 | 767 | 774 | 91,400 |
2017/10/03 | 776 | 792 | 774 | 787 | 87,300 |
2017/10/02 | 797 | 805 | 771 | 775 | 193,700 |
2017/09/29 | 762 | 798 | 762 | 796 | 137,400 |
2017/09/28 | 766 | 770 | 750 | 763 | 126,200 |
2017/09/27 | 777 | 781 | 764 | 768 | 82,700 |
2017/09/26 | 782 | 788 | 776 | 781 | 123,600 |
2017/09/25 | 779 | 794 | 779 | 789 | 127,800 |
2017/09/22 | 775 | 780 | 771 | 779 | 162,300 |
2017/09/21 | 770 | 798 | 767 | 781 | 240,300 |
2017/09/20 | 745 | 813 | 744 | 774 | 629,500 |
2017/09/19 | 734 | 760 | 724 | 741 | 442,800 |
2017/09/15 | 696 | 720 | 688 | 719 | 305,800 |
2017/09/14 | 749 | 754 | 698 | 705 | 1,125,200 |
2017/09/13 | 737 | 757 | 725 | 757 | 1,148,600 |
2017/09/12 | 661 | 680 | 654 | 657 | 117,400 |
2017/09/11 | 632 | 656 | 632 | 654 | 40,700 |
2017/09/08 | 631 | 637 | 631 | 632 | 30,400 |
2017/09/07 | 624 | 637 | 623 | 637 | 26,600 |
2017/09/06 | 622 | 628 | 616 | 628 | 28,600 |
2017/09/05 | 651 | 653 | 632 | 635 | 36,500 |
2017/09/04 | 668 | 668 | 649 | 651 | 64,800 |
2017/09/01 | 658 | 663 | 647 | 663 | 51,700 |
2017/08/31 | 641 | 650 | 641 | 650 | 36,600 |
2017/08/30 | 644 | 645 | 625 | 643 | 34,400 |
2017/08/29 | 640 | 644 | 629 | 642 | 25,200 |
2017/08/28 | 653 | 653 | 643 | 644 | 30,100 |
2017/08/25 | 652 | 655 | 648 | 649 | 16,400 |
2017/08/24 | 650 | 655 | 648 | 650 | 29,500 |
2017/08/23 | 658 | 670 | 651 | 653 | 60,200 |
2017/08/22 | 657 | 657 | 650 | 655 | 15,200 |
2017/08/21 | 651 | 665 | 651 | 656 | 29,700 |
2017/08/18 | 646 | 652 | 641 | 650 | 30,900 |
2017/08/17 | 645 | 710 | 642 | 649 | 281,500 |
2017/08/16 | 650 | 653 | 641 | 643 | 30,700 |
2017/08/15 | 651 | 657 | 648 | 651 | 31,300 |
2017/08/14 | 645 | 661 | 638 | 641 | 70,600 |
2017/08/10 | 641 | 652 | 641 | 644 | 21,600 |
2017/08/09 | 655 | 657 | 639 | 644 | 39,300 |
2017/08/08 | 660 | 665 | 658 | 660 | 16,000 |
2017/08/07 | 655 | 667 | 655 | 664 | 50,300 |
2017/08/04 | 650 | 657 | 645 | 655 | 20,200 |
2017/08/03 | 652 | 654 | 643 | 652 | 30,300 |
2017/08/02 | 655 | 658 | 650 | 652 | 50,000 |
2017/08/01 | 645 | 652 | 641 | 650 | 92,300 |
2017/07/31 | 617 | 643 | 611 | 641 | 77,400 |
2017/07/28 | 623 | 624 | 612 | 614 | 41,100 |
2017/07/27 | 632 | 642 | 622 | 625 | 55,300 |
2017/07/26 | 635 | 636 | 622 | 631 | 56,300 |
2017/07/25 | 635 | 639 | 631 | 636 | 41,200 |
2017/07/24 | 637 | 641 | 636 | 639 | 35,600 |
2017/07/21 | 638 | 639 | 635 | 637 | 27,700 |
2017/07/20 | 624 | 638 | 624 | 638 | 77,900 |
2017/07/19 | 619 | 624 | 618 | 624 | 30,500 |
2017/07/18 | 620 | 620 | 615 | 617 | 25,200 |
2017/07/14 | 620 | 622 | 619 | 620 | 33,500 |
2017/07/13 | 619 | 620 | 617 | 619 | 19,400 |
2017/07/12 | 613 | 618 | 607 | 617 | 33,000 |
2017/07/11 | 613 | 620 | 613 | 613 | 60,200 |
2017/07/10 | 615 | 617 | 611 | 612 | 86,300 |
2017/07/07 | 601 | 606 | 601 | 602 | 23,200 |
2017/07/06 | 602 | 605 | 601 | 605 | 27,800 |
2017/07/05 | 593 | 607 | 591 | 602 | 54,300 |
2017/07/04 | 599 | 602 | 593 | 593 | 59,000 |
2017/07/03 | 596 | 599 | 596 | 598 | 19,600 |
2017/06/30 | 595 | 597 | 590 | 596 | 15,200 |
2017/06/29 | 599 | 599 | 597 | 597 | 9,500 |
2017/06/28 | 588 | 600 | 588 | 598 | 50,100 |
2017/06/27 | 595 | 598 | 593 | 598 | 20,100 |
2017/06/26 | 593 | 595 | 591 | 594 | 36,500 |
2017/06/23 | 589 | 592 | 587 | 590 | 21,000 |
2017/06/22 | 586 | 588 | 584 | 588 | 13,800 |
2017/06/21 | 586 | 587 | 583 | 585 | 12,100 |
2017/06/20 | 585 | 588 | 585 | 586 | 18,100 |
2017/06/19 | 581 | 584 | 579 | 583 | 12,600 |
2017/06/16 | 580 | 582 | 575 | 581 | 15,200 |
2017/06/15 | 582 | 582 | 577 | 577 | 14,800 |
2017/06/14 | 589 | 589 | 581 | 582 | 24,900 |
2017/06/13 | 583 | 585 | 580 | 582 | 15,600 |
2017/06/12 | 581 | 586 | 581 | 585 | 19,000 |
2017/06/09 | 583 | 588 | 583 | 586 | 25,000 |
2017/06/08 | 587 | 587 | 583 | 585 | 11,200 |
2017/06/07 | 586 | 587 | 583 | 584 | 18,600 |
2017/06/06 | 592 | 594 | 582 | 585 | 21,400 |
2017/06/05 | 580 | 593 | 576 | 592 | 48,500 |
2017/06/02 | 569 | 576 | 569 | 576 | 23,900 |
2017/06/01 | 564 | 571 | 564 | 568 | 15,100 |
2017/05/31 | 566 | 569 | 561 | 562 | 24,700 |
2017/05/30 | 561 | 566 | 560 | 566 | 8,500 |
2017/05/29 | 561 | 566 | 561 | 561 | 9,800 |
2017/05/26 | 570 | 570 | 563 | 564 | 17,400 |
2017/05/25 | 572 | 572 | 567 | 569 | 14,800 |
2017/05/24 | 575 | 575 | 571 | 572 | 7,700 |
2017/05/23 | 575 | 575 | 569 | 571 | 11,600 |
2017/05/22 | 572 | 577 | 571 | 573 | 21,400 |
2017/05/19 | 575 | 575 | 570 | 571 | 24,400 |
2017/05/18 | 572 | 586 | 572 | 575 | 28,600 |
2017/05/17 | 582 | 588 | 581 | 587 | 28,300 |
2017/05/16 | 573 | 588 | 573 | 587 | 42,500 |
2017/05/15 | 580 | 581 | 572 | 578 | 18,400 |
2017/05/12 | 584 | 584 | 575 | 580 | 20,200 |
2017/05/11 | 581 | 583 | 580 | 582 | 17,200 |
2017/05/10 | 585 | 585 | 580 | 582 | 19,700 |
2017/05/09 | 579 | 585 | 579 | 583 | 26,400 |
2017/05/08 | 575 | 579 | 573 | 579 | 23,200 |
2017/05/02 | 566 | 576 | 565 | 570 | 23,900 |
2017/05/01 | 569 | 574 | 569 | 570 | 28,400 |
2017/04/28 | 575 | 575 | 566 | 569 | 18,000 |
2017/04/27 | 568 | 576 | 565 | 575 | 25,600 |
2017/04/26 | 570 | 573 | 567 | 568 | 26,500 |
2017/04/25 | 558 | 566 | 558 | 565 | 16,300 |
2017/04/24 | 564 | 566 | 554 | 557 | 23,200 |
2017/04/21 | 546 | 554 | 546 | 552 | 23,200 |
2017/04/20 | 545 | 551 | 544 | 547 | 13,400 |
2017/04/19 | 536 | 551 | 536 | 545 | 21,700 |
2017/04/18 | 540 | 546 | 536 | 539 | 18,900 |
2017/04/17 | 530 | 540 | 530 | 534 | 16,700 |
2017/04/14 | 534 | 544 | 531 | 531 | 19,700 |
2017/04/13 | 538 | 538 | 528 | 534 | 28,300 |
2017/04/12 | 547 | 547 | 537 | 538 | 38,200 |
2017/04/11 | 554 | 554 | 548 | 549 | 19,300 |
2017/04/10 | 553 | 557 | 552 | 555 | 23,800 |
2017/04/07 | 549 | 557 | 544 | 553 | 44,100 |
2017/04/06 | 561 | 561 | 540 | 542 | 49,000 |
2017/04/05 | 575 | 575 | 560 | 562 | 38,200 |
2017/04/04 | 575 | 575 | 561 | 566 | 62,100 |
2017/04/03 | 576 | 576 | 571 | 574 | 48,000 |
2017/03/31 | 580 | 581 | 571 | 571 | 54,500 |
2017/03/30 | 581 | 582 | 575 | 575 | 45,600 |
2017/03/29 | 590 | 591 | 577 | 584 | 259,000 |
2017/03/28 | 605 | 608 | 604 | 606 | 245,900 |
2017/03/27 | 604 | 604 | 600 | 601 | 92,000 |
2017/03/24 | 601 | 605 | 600 | 603 | 51,500 |
2017/03/23 | 605 | 605 | 600 | 601 | 57,300 |
2017/03/22 | 602 | 603 | 600 | 601 | 70,700 |
2017/03/21 | 607 | 611 | 605 | 606 | 53,800 |
2017/03/17 | 609 | 609 | 603 | 605 | 42,500 |
2017/03/16 | 604 | 609 | 601 | 609 | 44,900 |
2017/03/15 | 608 | 608 | 603 | 606 | 38,700 |
2017/03/14 | 612 | 613 | 604 | 608 | 59,400 |
2017/03/13 | 611 | 616 | 611 | 614 | 34,700 |
2017/03/10 | 609 | 612 | 606 | 609 | 64,900 |
2017/03/09 | 598 | 604 | 598 | 603 | 48,700 |
2017/03/08 | 605 | 606 | 598 | 599 | 90,900 |
2017/03/07 | 609 | 610 | 601 | 605 | 106,600 |
2017/03/06 | 613 | 614 | 610 | 611 | 39,800 |
2017/03/03 | 618 | 618 | 611 | 613 | 50,200 |
2017/03/02 | 611 | 622 | 611 | 615 | 74,100 |
2017/03/01 | 617 | 617 | 608 | 611 | 47,400 |
2017/02/28 | 613 | 624 | 612 | 617 | 54,800 |
2017/02/27 | 626 | 626 | 608 | 611 | 78,400 |
2017/02/24 | 610 | 623 | 606 | 611 | 125,600 |
2017/02/23 | 609 | 612 | 598 | 603 | 58,400 |
2017/02/22 | 600 | 609 | 599 | 606 | 61,900 |
2017/02/21 | 598 | 599 | 596 | 598 | 30,600 |
2017/02/20 | 598 | 598 | 590 | 594 | 40,600 |
2017/02/17 | 598 | 600 | 585 | 594 | 69,600 |
2017/02/16 | 593 | 597 | 592 | 596 | 39,300 |
2017/02/15 | 580 | 590 | 580 | 590 | 48,800 |
2017/02/14 | 577 | 581 | 577 | 578 | 37,200 |
2017/02/13 | 574 | 580 | 574 | 576 | 60,800 |
2017/02/10 | 567 | 570 | 567 | 568 | 33,600 |
2017/02/09 | 566 | 567 | 560 | 565 | 52,600 |
2017/02/08 | 566 | 567 | 562 | 565 | 32,900 |
2017/02/07 | 566 | 567 | 564 | 566 | 17,100 |
2017/02/06 | 565 | 570 | 565 | 565 | 36,300 |
2017/02/03 | 560 | 563 | 559 | 562 | 21,800 |
2017/02/02 | 559 | 561 | 557 | 557 | 41,000 |
2017/02/01 | 559 | 562 | 558 | 558 | 35,700 |
2017/01/31 | 560 | 561 | 558 | 559 | 26,900 |
2017/01/30 | 560 | 563 | 559 | 561 | 28,800 |
2017/01/27 | 560 | 560 | 558 | 559 | 23,600 |
2017/01/26 | 562 | 563 | 557 | 560 | 54,500 |
2017/01/25 | 560 | 564 | 560 | 561 | 36,600 |
2017/01/24 | 558 | 559 | 556 | 558 | 19,600 |
2017/01/23 | 556 | 558 | 555 | 557 | 24,500 |
2017/01/20 | 552 | 555 | 552 | 553 | 20,100 |
2017/01/19 | 555 | 556 | 553 | 556 | 17,200 |
2017/01/18 | 555 | 555 | 551 | 552 | 24,900 |
2017/01/17 | 562 | 562 | 555 | 556 | 18,100 |
2017/01/16 | 563 | 565 | 558 | 560 | 33,700 |
2017/01/13 | 562 | 564 | 559 | 563 | 36,200 |
2017/01/12 | 564 | 567 | 562 | 564 | 39,400 |
2017/01/11 | 563 | 563 | 561 | 563 | 23,800 |
2017/01/10 | 565 | 565 | 560 | 564 | 45,200 |
2017/01/06 | 560 | 565 | 559 | 565 | 42,400 |
2017/01/05 | 559 | 562 | 559 | 560 | 43,400 |
2017/01/04 | 556 | 560 | 556 | 560 | 35,700 |