2789 (株)カルラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	413	415	413	415	3,500	415
2021-12-29	411	414	411	413	4,500	413
2021-12-28	413	414	411	411	6,600	411
2021-12-27	412	414	411	412	9,400	412
2021-12-24	413	416	412	413	5,000	413
2021-12-23	414	416	412	413	6,800	413
2021-12-22	414	415	412	415	5,100	415
2021-12-21	412	415	412	414	2,100	414
2021-12-20	412	415	412	413	3,700	413
2021-12-17	415	415	413	413	2,100	413
2021-12-16	415	415	413	414	3,500	414
2021-12-15	415	415	414	414	2,000	414
2021-12-14	416	416	413	413	6,700	413
2021-12-13	419	419	415	415	3,100	415
2021-12-10	420	420	416	419	3,400	419
2021-12-09	415	419	415	419	7,100	419
2021-12-08	416	419	415	419	5,200	419
2021-12-07	416	419	415	419	2,200	419
2021-12-06	419	419	414	416	3,800	416
2021-12-03	418	418	418	418	1,100	418
2021-12-02	414	416	414	414	300	414
2021-12-01	415	415	414	415	3,400	415
2021-11-30	418	418	415	415	4,900	415
2021-11-29	420	420	418	418	1,100	418
2021-11-26	420	420	418	419	2,200	419
2021-11-25	419	420	419	420	900	420
2021-11-24	420	420	419	419	3,900	419
2021-11-22	420	420	418	420	5,200	420
2021-11-19	420	420	417	420	2,500	420
2021-11-18	420	420	418	420	2,300	420
2021-11-17	421	421	420	420	1,200	420
2021-11-16	418	421	417	421	3,100	421
2021-11-15	419	419	417	418	2,100	418
2021-11-12	419	422	417	419	3,200	419
2021-11-11	420	420	418	419	1,100	419
2021-11-10	420	423	417	420	4,900	420
2021-11-09	420	421	417	420	4,000	420
2021-11-08	420	420	417	420	2,300	420
2021-11-05	419	420	418	420	1,100	420
2021-11-04	418	420	418	419	3,400	419
2021-11-02	419	420	418	420	600	420
2021-11-01	425	425	419	419	3,100	419
2021-10-29	417	422	416	422	3,700	422
2021-10-28	416	420	416	417	2,900	417
2021-10-27	415	417	414	417	3,600	417
2021-10-26	417	418	415	415	3,700	415
2021-10-25	417	418	417	418	700	418
2021-10-22	417	419	417	417	700	417
2021-10-21	415	420	415	417	8,000	417
2021-10-20	415	419	415	416	7,200	416
2021-10-19	418	421	415	417	9,000	417
2021-10-18	419	422	415	418	12,400	418
2021-10-15	427	427	417	423	12,600	423
2021-10-14	427	428	425	428	2,400	428
2021-10-13	424	429	424	429	1,500	429
2021-10-12	424	427	424	425	2,200	425
2021-10-11	421	428	420	428	7,500	428
2021-10-08	422	424	420	424	5,400	424
2021-10-07	421	422	420	422	2,200	422
2021-10-06	421	424	418	421	7,500	421
2021-10-05	421	425	419	425	6,300	425
2021-10-04	421	423	421	422	1,500	422
2021-10-01	420	422	419	421	5,200	421
2021-09-30	421	422	419	422	2,200	422
2021-09-29	418	422	417	421	3,400	421
2021-09-28	421	421	417	421	7,700	421
2021-09-27	421	421	417	420	3,600	420
2021-09-24	421	422	419	421	2,600	421
2021-09-22	422	422	417	422	3,100	422
2021-09-21	416	422	416	422	3,000	422
2021-09-17	422	422	419	421	1,600	421
2021-09-16	424	424	419	422	1,600	422
2021-09-15	424	424	419	423	5,000	423
2021-09-14	419	422	417	422	6,800	422
2021-09-13	415	419	415	419	4,300	419
2021-09-10	417	418	416	417	3,300	417
2021-09-09	416	417	414	416	3,600	416
2021-09-08	416	417	414	416	1,800	416
2021-09-07	418	418	413	415	4,900	415
2021-09-06	419	420	412	418	11,300	418
2021-09-03	423	423	418	422	5,300	422
2021-09-02	423	424	419	423	2,800	423
2021-09-01	421	421	420	421	700	421
2021-08-31	417	424	417	423	2,900	423
2021-08-30	422	422	421	422	500	422
2021-08-27	420	420	420	420	200	420
2021-08-26	421	423	420	423	1,300	423
2021-08-25	417	422	417	421	3,400	421
2021-08-24	410	417	410	417	1,600	417
2021-08-23	415	418	409	417	2,000	417
2021-08-20	417	417	411	415	1,100	415
2021-08-19	418	418	410	412	12,200	412
2021-08-18	420	420	418	419	1,200	419
2021-08-17	418	420	418	419	1,500	419
2021-08-16	422	422	418	418	4,200	418
2021-08-13	424	424	422	424	700	424
2021-08-12	422	423	422	422	1,100	422
2021-08-11	422	425	422	425	2,500	425
2021-08-10	424	428	422	422	3,500	422
2021-08-06	425	425	422	424	2,000	424
2021-08-05	427	427	423	426	5,200	426
2021-08-04	427	428	426	428	1,000	428
2021-08-03	425	428	425	428	500	428
2021-08-02	428	428	424	425	1,000	425
2021-07-30	426	428	426	428	500	428
2021-07-29	428	428	426	428	500	428
2021-07-28	428	428	428	428	500	428
2021-07-27	424	427	424	427	300	427
2021-07-26	427	427	423	427	1,400	427
2021-07-21	427	428	424	428	600	428
2021-07-20	424	428	423	428	1,400	428
2021-07-19	-	-	-	428	-	428
2021-07-16	422	428	422	428	1,100	428
2021-07-15	428	428	422	422	1,000	422
2021-07-14	425	428	425	428	1,400	428
2021-07-13	426	429	426	429	400	429
2021-07-12	429	429	427	427	700	427
2021-07-09	430	430	422	426	4,100	426
2021-07-08	429	429	429	429	400	429
2021-07-07	420	429	420	429	4,300	429
2021-07-06	429	429	428	428	1,400	428
2021-07-05	426	430	426	430	2,100	430
2021-07-02	429	430	427	430	1,600	430
2021-07-01	-	-	-	429	-	429
2021-06-30	429	429	425	429	1,800	429
2021-06-29	430	430	428	428	400	428
2021-06-28	429	429	427	429	600	429
2021-06-25	426	430	426	430	1,300	430
2021-06-24	427	430	425	426	2,800	426
2021-06-23	426	430	426	430	1,200	430
2021-06-22	431	431	425	425	4,500	425
2021-06-21	424	430	424	430	2,400	430
2021-06-18	425	431	425	427	6,000	427
2021-06-17	423	430	423	423	7,000	423
2021-06-16	424	429	424	429	3,600	429
2021-06-15	425	428	425	428	700	428
2021-06-14	425	427	425	426	1,600	426
2021-06-11	425	430	425	425	7,000	425
2021-06-10	426	430	426	430	6,300	430
2021-06-09	421	429	420	426	11,300	426
2021-06-08	421	422	419	420	2,700	420
2021-06-07	420	420	417	417	3,800	417
2021-06-04	416	418	415	418	3,300	418
2021-06-03	414	417	413	415	3,800	415
2021-06-02	413	417	413	416	1,500	416
2021-06-01	414	417	413	414	4,400	414
2021-05-31	414	418	414	414	3,800	414
2021-05-28	414	417	414	417	500	417
2021-05-27	415	416	414	414	2,200	414
2021-05-26	415	417	415	415	1,200	415
2021-05-25	417	417	416	416	800	416
2021-05-24	416	418	416	416	500	416
2021-05-21	418	418	416	416	2,100	416
2021-05-20	418	419	415	419	1,300	419
2021-05-19	418	419	415	418	1,800	418
2021-05-18	413	416	413	416	1,100	416
2021-05-17	415	415	414	414	2,000	414
2021-05-14	417	418	414	415	1,100	415
2021-05-13	414	416	413	413	3,000	413
2021-05-12	420	420	417	418	2,900	418
2021-05-11	423	423	417	420	2,100	420
2021-05-10	423	423	417	421	2,800	421
2021-05-07	415	424	414	422	3,700	422
2021-05-06	414	416	414	414	1,100	414
2021-04-30	414	416	413	414	3,300	414
2021-04-28	411	414	411	413	2,300	413
2021-04-27	411	414	411	411	2,000	411
2021-04-26	412	412	410	411	2,300	411
2021-04-23	411	415	411	413	3,100	413
2021-04-22	414	415	412	413	1,800	413
2021-04-21	415	415	413	414	2,800	414
2021-04-20	415	416	413	414	500	414
2021-04-19	418	418	414	415	1,900	415
2021-04-16	414	416	413	415	2,000	415
2021-04-15	418	418	415	416	3,900	416
2021-04-14	419	420	417	418	2,100	418
2021-04-13	418	420	417	419	2,100	419
2021-04-12	420	420	418	419	2,400	419
2021-04-09	420	420	419	420	4,400	420
2021-04-08	417	419	415	419	4,100	419
2021-04-07	419	419	416	417	3,200	417
2021-04-06	420	420	416	419	3,300	419
2021-04-05	418	420	417	420	3,400	420
2021-04-02	417	417	415	416	700	416
2021-04-01	417	417	411	415	10,600	415
2021-03-31	417	417	414	415	1,800	415
2021-03-30	413	416	413	415	3,700	415
2021-03-29	416	419	414	417	6,100	417
2021-03-26	415	418	413	416	2,200	416
2021-03-25	416	419	413	417	4,900	417
2021-03-24	420	420	415	416	10,500	416
2021-03-23	421	421	419	420	4,100	420
2021-03-22	418	421	418	421	11,300	421
2021-03-19	421	424	420	421	2,400	421
2021-03-18	421	425	420	420	5,000	420
2021-03-17	425	425	421	421	5,300	421
2021-03-16	418	425	418	425	4,500	425
2021-03-15	420	420	417	418	9,700	418
2021-03-12	423	423	420	420	1,400	420
2021-03-11	425	426	420	422	3,400	422
2021-03-10	425	426	420	420	5,100	420
2021-03-09	416	422	416	421	3,800	421
2021-03-08	420	420	415	416	6,800	416
2021-03-05	422	424	419	420	5,100	420
2021-03-04	424	425	420	422	9,100	422
2021-03-03	424	428	424	424	4,500	424
2021-03-02	431	431	424	424	8,000	424
2021-03-01	428	430	425	428	5,500	428
2021-02-26	427	434	427	429	10,100	429
2021-02-25	419	437	419	426	41,100	426
2021-02-24	456	459	456	459	15,600	459
2021-02-22	456	457	454	456	12,300	456
2021-02-19	455	459	453	456	7,400	456
2021-02-18	454	456	454	455	4,800	455
2021-02-17	457	457	454	454	3,100	454
2021-02-16	456	457	455	457	4,000	457
2021-02-15	455	457	453	456	3,100	456
2021-02-12	455	456	453	456	3,900	456
2021-02-10	451	455	450	455	5,500	455
2021-02-09	450	454	450	454	6,200	454
2021-02-08	450	453	450	452	7,600	452
2021-02-05	450	450	446	449	3,400	449
2021-02-04	447	450	446	450	2,300	450
2021-02-03	448	449	445	447	4,900	447
2021-02-02	445	447	445	445	4,600	445
2021-02-01	444	450	444	449	4,100	449
2021-01-29	446	447	444	444	2,600	444
2021-01-28	449	449	446	446	5,100	446
2021-01-27	446	449	445	448	4,300	448
2021-01-26	446	447	445	446	3,800	446
2021-01-25	446	449	446	448	1,200	448
2021-01-22	449	449	446	446	2,800	446
2021-01-21	450	451	448	450	2,700	450
2021-01-20	450	451	449	451	4,000	451
2021-01-19	449	450	449	450	4,100	450
2021-01-18	449	449	447	448	1,200	448
2021-01-15	446	450	446	449	4,000	449
2021-01-14	447	447	445	447	1,800	447
2021-01-13	445	448	445	445	6,900	445
2021-01-12	449	449	444	444	5,000	444
2021-01-08	446	448	444	445	5,200	445
2021-01-07	446	446	443	446	2,600	446
2021-01-06	443	445	443	444	6,100	444
2021-01-05	444	447	444	446	3,300	446
2021-01-04	446	446	440	441	6,000	441

分割・併合履歴： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2789 (株)カルラ の時系列データ [2021年度]

2789 (株)カルラの時系列データ [2021年度]