カーチスホールディングス(7602)の株価時系列情報
カーチスホールディングス(7602)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 800 | 831 | 800 | 831 | 28,600 |
| 2001/12/27 | 790 | 800 | 760 | 800 | 22,000 |
| 2001/12/26 | 795 | 810 | 780 | 810 | 12,100 |
| 2001/12/25 | 800 | 800 | 780 | 800 | 12,900 |
| 2001/12/21 | 790 | 810 | 780 | 810 | 23,500 |
| 2001/12/20 | 770 | 800 | 770 | 800 | 13,800 |
| 2001/12/19 | 760 | 790 | 750 | 780 | 22,100 |
| 2001/12/18 | 800 | 810 | 790 | 790 | 18,700 |
| 2001/12/17 | 820 | 830 | 810 | 830 | 18,300 |
| 2001/12/14 | 810 | 850 | 810 | 838 | 22,900 |
| 2001/12/13 | 850 | 870 | 850 | 850 | 30,500 |
| 2001/12/12 | 830 | 850 | 820 | 850 | 25,600 |
| 2001/12/11 | 780 | 850 | 780 | 830 | 22,500 |
| 2001/12/10 | 800 | 800 | 790 | 800 | 7,600 |
| 2001/12/07 | 780 | 810 | 780 | 800 | 32,200 |
| 2001/12/06 | 730 | 840 | 730 | 820 | 39,000 |
| 2001/12/05 | 722 | 750 | 720 | 750 | 10,700 |
| 2001/12/04 | 725 | 730 | 717 | 720 | 8,400 |
| 2001/12/03 | 750 | 751 | 716 | 721 | 6,200 |
| 2001/11/30 | 719 | 787 | 715 | 785 | 22,600 |
| 2001/11/29 | 699 | 721 | 693 | 709 | 7,500 |
| 2001/11/28 | 695 | 700 | 680 | 695 | 19,600 |
| 2001/11/27 | 680 | 702 | 680 | 689 | 8,000 |
| 2001/11/26 | 672 | 682 | 661 | 682 | 16,300 |
| 2001/11/22 | 690 | 696 | 660 | 679 | 18,400 |
| 2001/11/21 | 692 | 700 | 690 | 695 | 7,200 |
| 2001/11/20 | 735 | 735 | 691 | 692 | 11,200 |
| 2001/11/19 | 745 | 745 | 702 | 730 | 5,400 |
| 2001/11/16 | 725 | 775 | 725 | 740 | 4,600 |
| 2001/11/15 | 700 | 725 | 690 | 725 | 9,500 |
| 2001/11/14 | 709 | 709 | 695 | 705 | 5,100 |
| 2001/11/13 | 710 | 720 | 690 | 700 | 3,600 |
| 2001/11/12 | 739 | 739 | 710 | 710 | 7,000 |
| 2001/11/09 | 740 | 740 | 682 | 729 | 14,400 |
| 2001/11/08 | 757 | 760 | 740 | 740 | 10,300 |
| 2001/11/07 | 761 | 777 | 755 | 756 | 9,700 |
| 2001/11/06 | 761 | 780 | 761 | 780 | 5,000 |
| 2001/11/05 | 790 | 791 | 760 | 760 | 18,900 |
| 2001/11/02 | 794 | 802 | 780 | 799 | 5,400 |
| 2001/11/01 | 795 | 805 | 790 | 795 | 6,500 |
| 2001/10/31 | 799 | 800 | 790 | 800 | 5,900 |
| 2001/10/30 | 800 | 800 | 780 | 800 | 6,900 |
| 2001/10/29 | 796 | 815 | 770 | 805 | 27,900 |
| 2001/10/26 | 836 | 836 | 810 | 816 | 14,200 |
| 2001/10/25 | 805 | 850 | 805 | 826 | 5,200 |
| 2001/10/24 | 820 | 830 | 800 | 800 | 13,700 |
| 2001/10/23 | 799 | 820 | 799 | 801 | 8,000 |
| 2001/10/22 | 800 | 810 | 797 | 800 | 6,400 |
| 2001/10/19 | 787 | 850 | 787 | 810 | 4,800 |
| 2001/10/18 | 830 | 830 | 787 | 787 | 22,700 |
| 2001/10/17 | 861 | 861 | 800 | 830 | 22,000 |
| 2001/10/16 | 877 | 877 | 860 | 860 | 7,100 |
| 2001/10/15 | 870 | 900 | 860 | 876 | 6,800 |
| 2001/10/12 | 915 | 924 | 900 | 910 | 26,200 |
| 2001/10/11 | 865 | 921 | 865 | 872 | 24,200 |
| 2001/10/10 | 751 | 838 | 751 | 835 | 15,000 |
| 2001/10/09 | 780 | 810 | 761 | 771 | 8,600 |
| 2001/10/05 | 740 | 820 | 726 | 819 | 31,200 |
| 2001/10/04 | 670 | 720 | 670 | 720 | 14,800 |
| 2001/10/03 | 660 | 680 | 650 | 660 | 29,600 |
| 2001/10/02 | 700 | 700 | 650 | 650 | 12,700 |
| 2001/10/01 | 681 | 699 | 680 | 698 | 4,400 |
| 2001/09/28 | 700 | 700 | 680 | 680 | 11,100 |
| 2001/09/27 | 705 | 705 | 690 | 690 | 9,100 |
| 2001/09/26 | 690 | 720 | 680 | 705 | 14,100 |
| 2001/09/25 | 730 | 730 | 690 | 695 | 8,700 |
| 2001/09/21 | 740 | 740 | 685 | 685 | 28,500 |
| 2001/09/20 | 760 | 760 | 740 | 740 | 13,500 |
| 2001/09/19 | 760 | 770 | 753 | 753 | 8,700 |
| 2001/09/18 | 755 | 760 | 731 | 760 | 16,600 |
| 2001/09/17 | 762 | 762 | 731 | 740 | 25,500 |
| 2001/09/14 | 760 | 785 | 760 | 762 | 17,000 |
| 2001/09/13 | 724 | 779 | 724 | 760 | 12,500 |
| 2001/09/12 | 762 | 775 | 760 | 760 | 33,000 |
| 2001/09/11 | 810 | 810 | 795 | 810 | 7,500 |
| 2001/09/10 | 801 | 806 | 791 | 800 | 9,600 |
| 2001/09/07 | 801 | 815 | 800 | 802 | 8,900 |
| 2001/09/06 | 815 | 835 | 815 | 830 | 6,700 |
| 2001/09/05 | 845 | 845 | 805 | 805 | 7,200 |
| 2001/09/04 | 800 | 857 | 761 | 847 | 31,900 |
| 2001/09/03 | 890 | 901 | 820 | 820 | 17,600 |
| 2001/08/31 | 904 | 925 | 900 | 920 | 16,400 |
| 2001/08/30 | 950 | 950 | 900 | 934 | 12,400 |
| 2001/08/29 | 987 | 1,000 | 967 | 970 | 11,400 |
| 2001/08/28 | 1,000 | 1,038 | 986 | 997 | 14,300 |
| 2001/08/27 | 1,040 | 1,040 | 995 | 997 | 8,000 |
| 2001/08/24 | 1,021 | 1,021 | 981 | 990 | 12,100 |
| 2001/08/23 | 1,007 | 1,068 | 1,000 | 1,020 | 17,000 |
| 2001/08/22 | 1,020 | 1,038 | 1,000 | 1,019 | 14,700 |
| 2001/08/21 | 1,039 | 1,040 | 1,030 | 1,040 | 12,000 |
| 2001/08/20 | 1,050 | 1,051 | 1,030 | 1,040 | 17,300 |
| 2001/08/17 | 1,060 | 1,064 | 1,051 | 1,055 | 17,400 |
| 2001/08/16 | 1,065 | 1,075 | 1,060 | 1,060 | 25,800 |
| 2001/08/15 | 1,120 | 1,120 | 1,072 | 1,089 | 15,200 |
| 2001/08/14 | 1,070 | 1,120 | 1,060 | 1,120 | 9,200 |
| 2001/08/13 | 1,118 | 1,118 | 1,070 | 1,090 | 5,800 |
| 2001/08/10 | 1,070 | 1,120 | 1,060 | 1,119 | 18,900 |
| 2001/08/09 | 1,110 | 1,130 | 1,060 | 1,073 | 36,300 |
| 2001/08/08 | 1,195 | 1,200 | 1,130 | 1,130 | 54,700 |
| 2001/08/07 | 1,050 | 1,200 | 1,050 | 1,195 | 87,600 |
| 2001/08/06 | 1,020 | 1,050 | 1,020 | 1,035 | 34,800 |
| 2001/08/03 | 1,000 | 1,045 | 1,000 | 1,030 | 39,800 |
| 2001/08/02 | 986 | 1,038 | 985 | 1,002 | 31,100 |
| 2001/08/01 | 1,000 | 1,020 | 980 | 985 | 30,900 |
| 2001/07/31 | 1,048 | 1,048 | 1,015 | 1,018 | 44,700 |
| 2001/07/30 | 1,000 | 1,055 | 1,000 | 1,015 | 51,100 |
| 2001/07/27 | 984 | 1,025 | 984 | 1,020 | 28,000 |
| 2001/07/26 | 1,030 | 1,050 | 1,002 | 1,014 | 8,400 |
| 2001/07/25 | 1,018 | 1,033 | 1,000 | 1,031 | 45,500 |
| 2001/07/24 | 997 | 1,034 | 995 | 1,019 | 28,700 |
| 2001/07/23 | 1,104 | 1,104 | 1,040 | 1,057 | 30,800 |
| 2001/07/19 | 1,080 | 1,139 | 1,080 | 1,115 | 23,200 |
| 2001/07/18 | 1,150 | 1,150 | 1,110 | 1,120 | 29,800 |
| 2001/07/17 | 1,088 | 1,153 | 1,088 | 1,150 | 44,400 |
| 2001/07/16 | 1,150 | 1,168 | 1,138 | 1,146 | 24,100 |
| 2001/07/13 | 1,199 | 1,199 | 1,150 | 1,180 | 69,500 |
| 2001/07/12 | 1,070 | 1,170 | 1,070 | 1,150 | 80,900 |
| 2001/07/11 | 1,050 | 1,129 | 1,050 | 1,100 | 22,100 |
| 2001/07/10 | 1,099 | 1,135 | 1,050 | 1,101 | 37,500 |
| 2001/07/09 | 1,020 | 1,100 | 1,020 | 1,100 | 20,800 |
| 2001/07/06 | 1,082 | 1,150 | 1,080 | 1,120 | 74,400 |
| 2001/07/05 | 1,160 | 1,160 | 1,080 | 1,120 | 57,200 |
| 2001/07/04 | 1,185 | 1,249 | 1,179 | 1,189 | 97,800 |
| 2001/07/03 | 1,022 | 1,180 | 1,022 | 1,179 | 126,300 |
| 2001/07/02 | 1,040 | 1,069 | 1,021 | 1,039 | 47,600 |
| 2001/06/29 | 1,130 | 1,130 | 970 | 971 | 202,200 |
| 2001/06/28 | 1,001 | 1,001 | 990 | 1,001 | 94,900 |
| 2001/06/27 | 820 | 901 | 817 | 901 | 89,000 |
| 2001/06/26 | 830 | 830 | 800 | 801 | 49,100 |
| 2001/06/25 | 791 | 840 | 790 | 810 | 66,700 |
| 2001/06/22 | 755 | 818 | 751 | 786 | 229,400 |
| 2001/06/21 | 875 | 875 | 785 | 785 | 197,600 |
| 2001/06/20 | 935 | 950 | 885 | 885 | 101,400 |
| 2001/06/19 | 1,010 | 1,050 | 893 | 985 | 95,400 |
| 2001/06/18 | 1,000 | 1,030 | 986 | 1,030 | 46,100 |
| 2001/06/15 | 1,030 | 1,099 | 1,010 | 1,059 | 38,200 |
| 2001/06/14 | 1,065 | 1,065 | 1,031 | 1,036 | 36,000 |
| 2001/06/13 | 1,065 | 1,070 | 1,031 | 1,066 | 63,100 |
| 2001/06/12 | 1,119 | 1,129 | 1,066 | 1,085 | 67,600 |
| 2001/06/11 | 980 | 1,114 | 980 | 1,114 | 258,300 |
| 2001/06/08 | 1,172 | 1,240 | 973 | 1,000 | 162,300 |
| 2001/06/07 | 1,161 | 1,175 | 1,160 | 1,172 | 17,100 |
| 2001/06/06 | 1,171 | 1,190 | 1,171 | 1,172 | 27,600 |
| 2001/06/05 | 1,195 | 1,195 | 1,160 | 1,189 | 21,800 |
| 2001/06/04 | 1,200 | 1,220 | 1,190 | 1,199 | 22,100 |
| 2001/06/01 | 1,220 | 1,220 | 1,161 | 1,197 | 30,200 |
| 2001/05/31 | 1,177 | 1,248 | 1,177 | 1,220 | 12,800 |
| 2001/05/30 | 1,260 | 1,260 | 1,202 | 1,257 | 33,500 |
| 2001/05/29 | 1,327 | 1,327 | 1,275 | 1,280 | 35,500 |
| 2001/05/28 | 1,245 | 1,347 | 1,245 | 1,340 | 129,900 |
| 2001/05/25 | 1,390 | 1,439 | 1,390 | 1,425 | 107,400 |
| 2001/05/24 | 1,420 | 1,460 | 1,381 | 1,410 | 66,200 |
| 2001/05/23 | 1,351 | 1,448 | 1,351 | 1,440 | 77,100 |
| 2001/05/22 | 1,335 | 1,361 | 1,335 | 1,351 | 36,100 |
| 2001/05/21 | 1,310 | 1,350 | 1,270 | 1,350 | 34,300 |
| 2001/05/18 | 1,312 | 1,320 | 1,305 | 1,310 | 31,000 |
| 2001/05/17 | 1,330 | 1,338 | 1,312 | 1,331 | 26,400 |
| 2001/05/16 | 1,331 | 1,398 | 1,311 | 1,340 | 30,500 |
| 2001/05/15 | 1,380 | 1,380 | 1,331 | 1,331 | 31,600 |
| 2001/05/14 | 1,420 | 1,430 | 1,380 | 1,381 | 47,600 |
| 2001/05/11 | 1,400 | 1,420 | 1,351 | 1,381 | 53,300 |
| 2001/05/10 | 1,302 | 1,340 | 1,302 | 1,335 | 31,900 |
| 2001/05/09 | 1,390 | 1,398 | 1,300 | 1,341 | 89,500 |
| 2001/05/08 | 1,390 | 1,450 | 1,355 | 1,419 | 135,200 |
| 2001/05/07 | 1,170 | 1,300 | 1,170 | 1,275 | 153,100 |
| 2001/05/02 | 1,118 | 1,150 | 1,105 | 1,150 | 78,900 |
| 2001/05/01 | 1,115 | 1,120 | 1,111 | 1,116 | 82,400 |
| 2001/04/27 | 1,130 | 1,144 | 1,100 | 1,115 | 72,600 |
| 2001/04/26 | 1,167 | 1,188 | 1,114 | 1,148 | 88,700 |
| 2001/04/25 | 1,230 | 1,235 | 1,140 | 1,198 | 74,700 |
| 2001/04/24 | 1,250 | 1,260 | 1,200 | 1,235 | 91,500 |
| 2001/04/23 | 1,226 | 1,270 | 1,226 | 1,250 | 84,500 |
| 2001/04/20 | 1,238 | 1,269 | 1,200 | 1,225 | 138,700 |
| 2001/04/19 | 1,123 | 1,190 | 1,110 | 1,188 | 233,800 |
| 2001/04/18 | 1,009 | 1,135 | 986 | 1,103 | 742,600 |
| 2001/04/17 | 1,069 | 1,069 | 1,069 | 1,069 | 12,300 |
| 2001/04/13 | 1,520 | 1,580 | 1,500 | 1,569 | 44,300 |
| 2001/04/12 | 1,543 | 1,543 | 1,510 | 1,520 | 21,600 |
| 2001/04/11 | 1,570 | 1,589 | 1,541 | 1,560 | 22,400 |
| 2001/04/10 | 1,571 | 1,600 | 1,570 | 1,570 | 9,300 |
| 2001/04/09 | 1,601 | 1,629 | 1,570 | 1,590 | 11,000 |
| 2001/04/06 | 1,610 | 1,640 | 1,600 | 1,600 | 26,800 |
| 2001/04/05 | 1,561 | 1,600 | 1,555 | 1,575 | 16,900 |
| 2001/04/04 | 1,570 | 1,580 | 1,532 | 1,555 | 14,300 |
| 2001/04/03 | 1,511 | 1,610 | 1,511 | 1,590 | 19,000 |
| 2001/04/02 | 1,610 | 1,610 | 1,550 | 1,550 | 27,400 |
| 2001/03/30 | 1,650 | 1,670 | 1,601 | 1,601 | 23,000 |
| 2001/03/29 | 1,625 | 1,668 | 1,625 | 1,640 | 26,200 |
| 2001/03/28 | 1,730 | 1,730 | 1,660 | 1,709 | 20,900 |
| 2001/03/27 | 1,721 | 1,730 | 1,665 | 1,709 | 38,200 |
| 2001/03/26 | 1,699 | 1,710 | 1,660 | 1,709 | 82,700 |
| 2001/03/23 | 1,620 | 1,660 | 1,580 | 1,640 | 35,200 |
| 2001/03/22 | 1,600 | 1,630 | 1,555 | 1,580 | 43,700 |
| 2001/03/21 | 1,500 | 1,619 | 1,498 | 1,600 | 58,500 |
| 2001/03/19 | 1,420 | 1,550 | 1,420 | 1,520 | 34,500 |
| 2001/03/16 | 1,420 | 1,460 | 1,411 | 1,443 | 23,800 |
| 2001/03/15 | 1,300 | 1,409 | 1,300 | 1,400 | 23,300 |
| 2001/03/14 | 1,460 | 1,460 | 1,360 | 1,400 | 41,700 |
| 2001/03/13 | 1,369 | 1,401 | 1,322 | 1,380 | 40,900 |
| 2001/03/12 | 1,560 | 1,560 | 1,502 | 1,519 | 23,400 |
| 2001/03/09 | 1,599 | 1,604 | 1,575 | 1,577 | 24,100 |
| 2001/03/08 | 1,617 | 1,617 | 1,560 | 1,590 | 32,100 |
| 2001/03/07 | 1,640 | 1,640 | 1,540 | 1,557 | 45,600 |
| 2001/03/06 | 1,555 | 1,598 | 1,510 | 1,522 | 61,800 |
| 2001/03/05 | 1,600 | 1,600 | 1,470 | 1,548 | 41,300 |
| 2001/03/02 | 1,748 | 1,748 | 1,663 | 1,680 | 30,700 |
| 2001/03/01 | 1,650 | 1,730 | 1,650 | 1,730 | 49,900 |
| 2001/02/28 | 1,709 | 1,712 | 1,610 | 1,664 | 55,400 |
| 2001/02/27 | 1,851 | 1,851 | 1,749 | 1,769 | 53,600 |
| 2001/02/26 | 1,870 | 1,889 | 1,835 | 1,836 | 38,500 |
| 2001/02/23 | 1,909 | 1,909 | 1,835 | 1,849 | 50,000 |
| 2001/02/22 | 1,940 | 1,940 | 1,875 | 1,910 | 64,100 |
| 2001/02/21 | 1,960 | 2,035 | 1,950 | 1,970 | 78,900 |
| 2001/02/20 | 2,040 | 2,125 | 2,030 | 2,110 | 123,900 |
| 2001/02/19 | 2,010 | 2,010 | 1,930 | 1,970 | 49,500 |
| 2001/02/16 | 2,060 | 2,085 | 2,000 | 2,025 | 42,200 |
| 2001/02/15 | 2,100 | 2,100 | 2,000 | 2,045 | 42,000 |
| 2001/02/14 | 2,150 | 2,150 | 2,000 | 2,035 | 43,300 |
| 2001/02/13 | 2,165 | 2,180 | 2,090 | 2,130 | 102,400 |
| 2001/02/09 | 1,970 | 2,135 | 1,940 | 2,125 | 107,900 |
| 2001/02/08 | 1,950 | 1,961 | 1,870 | 1,940 | 84,200 |
| 2001/02/07 | 2,070 | 2,080 | 1,970 | 1,995 | 86,900 |
| 2001/02/06 | 2,150 | 2,150 | 2,060 | 2,080 | 54,000 |
| 2001/02/05 | 2,155 | 2,210 | 2,110 | 2,150 | 112,200 |
| 2001/02/02 | 2,330 | 2,345 | 2,210 | 2,235 | 239,400 |
| 2001/02/01 | 2,095 | 2,250 | 2,070 | 2,250 | 209,900 |
| 2001/01/31 | 2,190 | 2,190 | 2,005 | 2,055 | 151,400 |
| 2001/01/30 | 1,961 | 2,150 | 1,961 | 2,150 | 233,300 |
| 2001/01/29 | 1,850 | 1,950 | 1,850 | 1,910 | 82,600 |
| 2001/01/26 | 1,810 | 1,930 | 1,810 | 1,830 | 178,400 |
| 2001/01/25 | 2,160 | 2,270 | 1,990 | 1,990 | 204,900 |
| 2001/01/24 | 2,000 | 2,090 | 1,820 | 2,080 | 120,600 |
| 2001/01/23 | 1,960 | 2,180 | 1,930 | 2,070 | 299,900 |
| 2001/01/22 | 1,670 | 1,880 | 1,620 | 1,880 | 260,600 |
| 2001/01/19 | 1,480 | 1,580 | 1,475 | 1,580 | 179,800 |
| 2001/01/18 | 1,400 | 1,430 | 1,340 | 1,380 | 169,200 |
| 2001/01/17 | 1,180 | 1,350 | 1,172 | 1,348 | 211,500 |
| 2001/01/16 | 1,160 | 1,178 | 1,117 | 1,150 | 77,100 |
| 2001/01/15 | 1,130 | 1,130 | 1,080 | 1,100 | 125,100 |
| 2001/01/12 | 1,150 | 1,180 | 1,120 | 1,161 | 32,500 |
| 2001/01/11 | 1,230 | 1,231 | 1,115 | 1,169 | 21,900 |
| 2001/01/10 | 1,304 | 1,305 | 1,231 | 1,250 | 12,500 |
| 2001/01/09 | 1,380 | 1,380 | 1,350 | 1,364 | 6,300 |
| 2001/01/05 | 1,385 | 1,390 | 1,382 | 1,388 | 17,300 |
| 2001/01/04 | 1,382 | 1,400 | 1,381 | 1,391 | 4,000 |