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 |
---|---|---|---|---|---|
2012/12/28 | 33 | 34 | 32 | 34 | 1,268,900 |
2012/12/27 | 31 | 33 | 31 | 33 | 915,500 |
2012/12/26 | 31 | 32 | 31 | 31 | 115,200 |
2012/12/25 | 31 | 32 | 30 | 31 | 813,100 |
2012/12/21 | 32 | 32 | 30 | 31 | 1,594,000 |
2012/12/20 | 32 | 33 | 31 | 32 | 1,901,700 |
2012/12/19 | 33 | 34 | 31 | 32 | 1,860,500 |
2012/12/18 | 34 | 34 | 33 | 33 | 264,400 |
2012/12/17 | 34 | 35 | 34 | 34 | 529,000 |
2012/12/14 | 35 | 35 | 33 | 35 | 575,600 |
2012/12/13 | 35 | 36 | 34 | 35 | 817,000 |
2012/12/12 | 33 | 36 | 33 | 35 | 922,600 |
2012/12/11 | 34 | 34 | 33 | 33 | 1,863,000 |
2012/12/10 | 37 | 37 | 33 | 34 | 1,206,500 |
2012/12/07 | 38 | 38 | 36 | 36 | 273,900 |
2012/12/06 | 38 | 38 | 37 | 37 | 152,200 |
2012/12/05 | 37 | 38 | 37 | 38 | 139,500 |
2012/12/04 | 37 | 40 | 37 | 37 | 247,700 |
2012/12/03 | 39 | 39 | 36 | 37 | 1,238,600 |
2012/11/30 | 40 | 40 | 38 | 38 | 1,113,200 |
2012/11/29 | 42 | 43 | 40 | 40 | 617,000 |
2012/11/28 | 43 | 44 | 41 | 43 | 747,400 |
2012/11/27 | 43 | 45 | 42 | 43 | 791,200 |
2012/11/26 | 43 | 44 | 40 | 43 | 2,174,600 |
2012/11/22 | 42 | 45 | 41 | 45 | 1,480,500 |
2012/11/21 | 43 | 45 | 41 | 41 | 3,477,000 |
2012/11/20 | 37 | 43 | 37 | 42 | 4,132,500 |
2012/11/19 | 36 | 38 | 35 | 38 | 281,000 |
2012/11/16 | 36 | 37 | 36 | 36 | 528,900 |
2012/11/15 | 34 | 36 | 34 | 35 | 231,900 |
2012/11/14 | 34 | 35 | 34 | 35 | 81,800 |
2012/11/13 | 34 | 35 | 33 | 34 | 273,600 |
2012/11/12 | 34 | 35 | 34 | 35 | 162,700 |
2012/11/09 | 34 | 35 | 34 | 34 | 132,700 |
2012/11/08 | 34 | 36 | 33 | 35 | 598,700 |
2012/11/07 | 35 | 36 | 34 | 36 | 190,500 |
2012/11/06 | 37 | 37 | 35 | 35 | 1,172,100 |
2012/11/05 | 36 | 38 | 35 | 37 | 573,200 |
2012/11/02 | 35 | 37 | 34 | 36 | 820,500 |
2012/11/01 | 35 | 35 | 34 | 35 | 105,500 |
2012/10/31 | 33 | 35 | 33 | 35 | 438,800 |
2012/10/30 | 34 | 34 | 33 | 33 | 375,600 |
2012/10/29 | 35 | 35 | 34 | 34 | 52,200 |
2012/10/26 | 35 | 35 | 34 | 34 | 145,800 |
2012/10/25 | 35 | 35 | 34 | 34 | 72,900 |
2012/10/24 | 33 | 35 | 33 | 34 | 276,200 |
2012/10/23 | 34 | 34 | 33 | 33 | 306,100 |
2012/10/22 | 35 | 35 | 31 | 33 | 967,400 |
2012/10/19 | 37 | 37 | 35 | 35 | 260,500 |
2012/10/18 | 36 | 37 | 35 | 37 | 258,900 |
2012/10/17 | 37 | 37 | 36 | 37 | 541,600 |
2012/10/16 | 38 | 38 | 36 | 37 | 511,700 |
2012/10/15 | 38 | 39 | 36 | 38 | 1,337,100 |
2012/10/12 | 35 | 38 | 34 | 37 | 1,730,300 |
2012/10/11 | 34 | 35 | 33 | 34 | 545,600 |
2012/10/10 | 35 | 35 | 33 | 33 | 419,400 |
2012/10/09 | 36 | 37 | 32 | 35 | 2,655,700 |
2012/10/05 | 36 | 37 | 35 | 36 | 1,212,100 |
2012/10/04 | 35 | 36 | 34 | 36 | 1,007,900 |
2012/10/03 | 35 | 37 | 34 | 34 | 2,289,100 |
2012/10/02 | 32 | 36 | 32 | 35 | 3,010,200 |
2012/10/01 | 32 | 33 | 31 | 32 | 858,900 |
2012/09/28 | 31 | 33 | 30 | 32 | 1,455,900 |
2012/09/27 | 30 | 31 | 30 | 30 | 335,500 |
2012/09/26 | 30 | 33 | 30 | 30 | 955,900 |
2012/09/25 | 30 | 31 | 29 | 30 | 105,200 |
2012/09/24 | 30 | 31 | 30 | 30 | 180,900 |
2012/09/21 | 30 | 31 | 29 | 30 | 242,900 |
2012/09/20 | 30 | 31 | 29 | 31 | 1,122,600 |
2012/09/19 | 30 | 30 | 29 | 30 | 1,122,300 |
2012/09/18 | 29 | 30 | 29 | 30 | 1,023,700 |
2012/09/14 | 30 | 30 | 29 | 30 | 139,500 |
2012/09/13 | 29 | 30 | 29 | 30 | 182,100 |
2012/09/12 | 28 | 30 | 28 | 29 | 471,200 |
2012/09/11 | 28 | 29 | 28 | 29 | 409,000 |
2012/09/10 | 28 | 29 | 28 | 29 | 240,500 |
2012/09/07 | 28 | 29 | 28 | 29 | 60,500 |
2012/09/06 | 28 | 29 | 28 | 29 | 512,500 |
2012/09/05 | 29 | 29 | 28 | 28 | 346,100 |
2012/09/04 | 28 | 29 | 28 | 29 | 257,900 |
2012/09/03 | 29 | 29 | 28 | 29 | 150,200 |
2012/08/31 | 29 | 29 | 28 | 28 | 95,700 |
2012/08/30 | 28 | 29 | 27 | 28 | 86,400 |
2012/08/29 | 28 | 29 | 27 | 28 | 418,900 |
2012/08/28 | 28 | 29 | 28 | 28 | 269,000 |
2012/08/27 | 28 | 29 | 28 | 28 | 12,800 |
2012/08/24 | 28 | 29 | 28 | 28 | 53,400 |
2012/08/23 | 29 | 29 | 28 | 28 | 94,500 |
2012/08/22 | 29 | 29 | 28 | 28 | 56,300 |
2012/08/21 | 29 | 29 | 28 | 29 | 86,800 |
2012/08/20 | 29 | 30 | 29 | 29 | 65,300 |
2012/08/17 | 29 | 30 | 29 | 29 | 70,200 |
2012/08/16 | 29 | 30 | 29 | 29 | 328,600 |
2012/08/15 | 29 | 30 | 29 | 29 | 143,500 |
2012/08/14 | 28 | 30 | 28 | 29 | 351,800 |
2012/08/13 | 29 | 30 | 28 | 28 | 838,500 |
2012/08/10 | 30 | 30 | 29 | 30 | 86,800 |
2012/08/09 | 29 | 30 | 29 | 30 | 48,300 |
2012/08/08 | 30 | 30 | 29 | 29 | 165,900 |
2012/08/07 | 30 | 30 | 29 | 30 | 114,300 |
2012/08/06 | 29 | 30 | 29 | 30 | 143,900 |
2012/08/03 | 30 | 30 | 29 | 30 | 181,400 |
2012/08/02 | 30 | 30 | 29 | 30 | 232,200 |
2012/08/01 | 30 | 30 | 29 | 29 | 94,000 |
2012/07/31 | 29 | 30 | 29 | 30 | 400,100 |
2012/07/30 | 28 | 28 | 28 | 28 | 68,600 |
2012/07/27 | 29 | 29 | 28 | 28 | 33,600 |
2012/07/26 | 28 | 29 | 28 | 28 | 347,800 |
2012/07/25 | 29 | 29 | 28 | 28 | 329,300 |
2012/07/24 | 28 | 29 | 28 | 29 | 23,000 |
2012/07/23 | 29 | 29 | 28 | 29 | 465,800 |
2012/07/20 | 29 | 30 | 29 | 29 | 315,700 |
2012/07/19 | 30 | 30 | 29 | 30 | 52,300 |
2012/07/18 | 29 | 32 | 29 | 30 | 1,495,100 |
2012/07/17 | 29 | 30 | 28 | 29 | 388,800 |
2012/07/13 | 29 | 29 | 28 | 28 | 92,800 |
2012/07/12 | 29 | 30 | 28 | 29 | 156,300 |
2012/07/11 | 29 | 30 | 28 | 29 | 734,700 |
2012/07/10 | 29 | 29 | 29 | 29 | 406,900 |
2012/07/09 | 29 | 30 | 28 | 29 | 237,500 |
2012/07/06 | 29 | 30 | 29 | 29 | 198,700 |
2012/07/05 | 29 | 29 | 29 | 29 | 350,300 |
2012/07/04 | 29 | 29 | 29 | 29 | 225,300 |
2012/07/03 | 29 | 29 | 28 | 29 | 174,800 |
2012/07/02 | 29 | 30 | 29 | 29 | 275,800 |
2012/06/29 | 29 | 30 | 29 | 29 | 256,900 |
2012/06/28 | 29 | 30 | 29 | 29 | 426,500 |
2012/06/27 | 28 | 30 | 28 | 29 | 638,900 |
2012/06/26 | 28 | 29 | 28 | 28 | 124,000 |
2012/06/25 | 29 | 29 | 28 | 29 | 124,000 |
2012/06/22 | 30 | 30 | 28 | 29 | 1,188,000 |
2012/06/21 | 30 | 30 | 29 | 30 | 94,900 |
2012/06/20 | 30 | 30 | 29 | 30 | 37,900 |
2012/06/19 | 30 | 30 | 29 | 30 | 66,300 |
2012/06/18 | 30 | 30 | 29 | 30 | 305,700 |
2012/06/15 | 30 | 31 | 30 | 30 | 344,000 |
2012/06/14 | 30 | 30 | 29 | 30 | 116,000 |
2012/06/13 | 29 | 30 | 29 | 30 | 234,300 |
2012/06/12 | 30 | 30 | 29 | 30 | 174,900 |
2012/06/11 | 30 | 30 | 29 | 30 | 42,400 |
2012/06/08 | 29 | 30 | 29 | 30 | 817,500 |
2012/06/07 | 30 | 31 | 29 | 29 | 1,110,600 |
2012/06/06 | 28 | 30 | 28 | 29 | 296,200 |
2012/06/05 | 28 | 29 | 27 | 28 | 1,056,300 |
2012/06/04 | 29 | 29 | 28 | 28 | 428,900 |
2012/06/01 | 29 | 29 | 28 | 29 | 283,400 |
2012/05/31 | 29 | 29 | 28 | 29 | 510,500 |
2012/05/30 | 29 | 29 | 28 | 29 | 308,100 |
2012/05/29 | 28 | 29 | 28 | 28 | 229,900 |
2012/05/28 | 29 | 30 | 28 | 29 | 378,300 |
2012/05/25 | 30 | 30 | 29 | 30 | 56,100 |
2012/05/24 | 30 | 30 | 29 | 29 | 392,700 |
2012/05/23 | 29 | 30 | 28 | 30 | 632,500 |
2012/05/22 | 29 | 29 | 28 | 29 | 84,700 |
2012/05/21 | 28 | 29 | 27 | 28 | 420,400 |
2012/05/18 | 27 | 28 | 27 | 28 | 204,600 |
2012/05/17 | 29 | 29 | 27 | 28 | 1,025,800 |
2012/05/16 | 28 | 29 | 28 | 28 | 362,700 |
2012/05/15 | 28 | 29 | 27 | 28 | 1,633,000 |
2012/05/14 | 30 | 31 | 29 | 29 | 1,624,700 |
2012/05/11 | 32 | 32 | 29 | 29 | 3,671,600 |
2012/05/10 | 34 | 35 | 32 | 33 | 2,641,800 |
2012/05/09 | 34 | 36 | 33 | 35 | 2,204,400 |
2012/05/08 | 36 | 39 | 33 | 34 | 6,315,700 |
2012/05/07 | 31 | 37 | 31 | 37 | 5,180,600 |
2012/05/02 | 31 | 32 | 30 | 32 | 482,100 |
2012/05/01 | 31 | 32 | 30 | 30 | 627,600 |
2012/04/27 | 30 | 31 | 29 | 31 | 317,700 |
2012/04/26 | 30 | 31 | 29 | 30 | 583,700 |
2012/04/25 | 30 | 31 | 29 | 31 | 933,000 |
2012/04/24 | 31 | 31 | 29 | 29 | 3,064,700 |
2012/04/23 | 31 | 33 | 30 | 31 | 5,583,400 |
2012/04/20 | 29 | 30 | 29 | 29 | 183,300 |
2012/04/19 | 29 | 30 | 28 | 29 | 265,500 |
2012/04/18 | 28 | 30 | 28 | 29 | 845,300 |
2012/04/17 | 28 | 29 | 28 | 28 | 243,700 |
2012/04/16 | 28 | 29 | 28 | 28 | 140,500 |
2012/04/13 | 28 | 29 | 28 | 28 | 204,700 |
2012/04/12 | 29 | 29 | 28 | 28 | 103,200 |
2012/04/11 | 29 | 29 | 28 | 29 | 1,441,800 |
2012/04/10 | 29 | 29 | 29 | 29 | 470,300 |
2012/04/09 | 29 | 30 | 29 | 29 | 192,600 |
2012/04/06 | 29 | 30 | 29 | 29 | 513,500 |
2012/04/05 | 29 | 30 | 29 | 29 | 248,700 |
2012/04/04 | 29 | 30 | 29 | 29 | 64,800 |
2012/04/03 | 30 | 30 | 29 | 30 | 94,500 |
2012/04/02 | 30 | 30 | 29 | 29 | 226,900 |
2012/03/30 | 30 | 31 | 29 | 29 | 945,200 |
2012/03/29 | 29 | 30 | 29 | 29 | 536,000 |
2012/03/28 | 29 | 30 | 29 | 29 | 253,400 |
2012/03/27 | 29 | 30 | 29 | 29 | 398,600 |
2012/03/26 | 29 | 30 | 29 | 29 | 1,193,500 |
2012/03/23 | 29 | 30 | 29 | 29 | 1,429,100 |
2012/03/22 | 29 | 30 | 29 | 29 | 255,600 |
2012/03/21 | 30 | 30 | 29 | 29 | 316,700 |
2012/03/19 | 29 | 30 | 29 | 29 | 376,300 |
2012/03/16 | 30 | 30 | 29 | 30 | 108,700 |
2012/03/15 | 29 | 30 | 29 | 29 | 120,400 |
2012/03/14 | 30 | 31 | 29 | 29 | 1,692,600 |
2012/03/13 | 29 | 30 | 28 | 29 | 457,200 |
2012/03/12 | 29 | 30 | 28 | 28 | 252,900 |
2012/03/09 | 30 | 30 | 28 | 29 | 1,775,700 |
2012/03/08 | 29 | 31 | 29 | 30 | 4,182,500 |
2012/03/07 | 29 | 29 | 28 | 28 | 572,800 |
2012/03/06 | 29 | 29 | 28 | 29 | 312,500 |
2012/03/05 | 29 | 30 | 28 | 29 | 478,200 |
2012/03/02 | 29 | 29 | 28 | 29 | 370,400 |
2012/03/01 | 29 | 30 | 28 | 29 | 599,500 |
2012/02/29 | 29 | 29 | 28 | 29 | 696,700 |
2012/02/28 | 29 | 29 | 28 | 29 | 449,300 |
2012/02/27 | 29 | 30 | 29 | 29 | 1,346,200 |
2012/02/24 | 29 | 30 | 29 | 30 | 629,900 |
2012/02/23 | 29 | 30 | 29 | 29 | 357,400 |
2012/02/22 | 29 | 30 | 28 | 29 | 2,844,300 |
2012/02/21 | 29 | 29 | 28 | 29 | 67,900 |
2012/02/20 | 29 | 30 | 28 | 29 | 1,089,800 |
2012/02/17 | 28 | 29 | 28 | 28 | 149,400 |
2012/02/16 | 29 | 29 | 28 | 28 | 335,600 |
2012/02/15 | 28 | 29 | 28 | 28 | 483,400 |
2012/02/14 | 28 | 29 | 28 | 29 | 1,312,100 |
2012/02/13 | 29 | 29 | 28 | 28 | 1,723,900 |
2012/02/10 | 29 | 31 | 29 | 31 | 1,797,100 |
2012/02/09 | 29 | 30 | 28 | 29 | 876,800 |
2012/02/08 | 28 | 29 | 28 | 29 | 265,300 |
2012/02/07 | 28 | 29 | 27 | 28 | 1,080,500 |
2012/02/06 | 29 | 29 | 28 | 28 | 221,800 |
2012/02/03 | 28 | 29 | 28 | 28 | 117,200 |
2012/02/02 | 28 | 29 | 28 | 28 | 93,100 |
2012/02/01 | 28 | 29 | 28 | 28 | 80,700 |
2012/01/31 | 28 | 29 | 28 | 28 | 278,100 |
2012/01/30 | 28 | 29 | 27 | 28 | 1,284,000 |
2012/01/27 | 28 | 29 | 27 | 28 | 771,900 |
2012/01/26 | 28 | 30 | 28 | 28 | 2,084,600 |
2012/01/25 | 27 | 29 | 27 | 28 | 959,000 |
2012/01/24 | 27 | 28 | 27 | 28 | 195,600 |
2012/01/23 | 27 | 28 | 27 | 27 | 250,500 |
2012/01/20 | 27 | 28 | 26 | 27 | 314,000 |
2012/01/19 | 26 | 27 | 26 | 27 | 76,700 |
2012/01/18 | 27 | 27 | 26 | 27 | 284,800 |
2012/01/17 | 27 | 27 | 26 | 27 | 74,400 |
2012/01/16 | 27 | 27 | 26 | 27 | 60,700 |
2012/01/13 | 27 | 28 | 26 | 26 | 139,300 |
2012/01/12 | 27 | 27 | 26 | 27 | 209,800 |
2012/01/11 | 27 | 28 | 26 | 27 | 184,000 |
2012/01/10 | 27 | 27 | 26 | 26 | 192,500 |
2012/01/06 | 27 | 28 | 26 | 27 | 390,900 |
2012/01/05 | 27 | 27 | 26 | 27 | 193,500 |
2012/01/04 | 27 | 27 | 26 | 27 | 61,100 |