7602 (株)カーチスホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	29	29	28	28	166,100	280
2010-12-29	28	29	28	29	165,600	290
2010-12-28	29	29	28	28	110,500	280
2010-12-27	29	29	28	28	347,900	280
2010-12-24	29	30	29	29	796,700	290
2010-12-22	29	30	29	29	164,900	290
2010-12-21	29	30	29	29	163,000	290
2010-12-20	31	31	29	29	282,400	290
2010-12-17	32	32	30	30	140,700	300
2010-12-16	32	32	30	31	460,900	310
2010-12-15	34	34	32	32	2,010,300	320
2010-12-14	29	34	29	34	2,439,200	340
2010-12-13	29	31	28	30	1,460,900	300
2010-12-10	29	29	28	29	854,600	290
2010-12-09	29	30	29	30	50,400	300
2010-12-08	29	30	28	29	223,000	290
2010-12-07	30	30	29	29	659,600	290
2010-12-06	29	31	29	29	599,200	290
2010-12-03	29	30	28	30	24,300	300
2010-12-02	29	29	28	28	42,000	280
2010-12-01	30	30	29	29	536,700	290
2010-11-30	29	30	28	30	57,200	300
2010-11-29	29	30	28	30	242,900	300
2010-11-26	29	29	28	29	314,500	290
2010-11-25	30	30	29	29	597,500	290
2010-11-24	29	30	29	30	554,700	300
2010-11-22	29	30	28	29	664,100	290
2010-11-19	30	30	28	30	935,000	300
2010-11-18	29	31	28	29	933,600	290
2010-11-17	28	28	28	28	371,200	280
2010-11-16	28	29	28	28	580,400	280
2010-11-15	29	29	28	28	459,900	280
2010-11-12	29	29	28	28	569,100	280
2010-11-11	29	29	28	29	584,100	290
2010-11-10	29	30	29	29	440,500	290
2010-11-09	30	31	29	30	873,300	300
2010-11-08	30	31	30	31	25,700	310
2010-11-05	29	31	29	30	483,400	300
2010-11-04	29	30	29	29	276,500	290
2010-11-02	30	30	28	29	216,400	290
2010-11-01	29	31	29	30	792,700	300
2010-10-29	30	30	29	30	83,200	300
2010-10-28	29	30	28	29	288,500	290
2010-10-27	29	29	28	29	342,100	290
2010-10-26	30	30	28	29	381,900	290
2010-10-25	29	30	29	29	28,000	290
2010-10-22	30	30	29	30	52,100	300
2010-10-21	30	30	29	29	527,400	290
2010-10-20	29	29	29	29	515,000	290
2010-10-19	30	30	29	29	345,900	290
2010-10-18	29	30	28	30	123,800	300
2010-10-15	30	30	28	29	1,571,900	290
2010-10-14	31	31	30	31	422,300	310
2010-10-13	32	32	31	32	111,700	320
2010-10-12	32	32	31	31	28,100	310
2010-10-08	32	32	31	31	100,200	310
2010-10-07	32	32	31	32	13,100	320
2010-10-06	31	31	31	31	411,000	310
2010-10-05	31	32	30	32	286,600	320
2010-10-04	31	32	30	31	491,100	310
2010-10-01	31	31	31	31	490,700	310
2010-09-30	31	31	31	31	554,900	310
2010-09-29	31	32	31	31	261,500	310
2010-09-28	31	32	31	31	416,200	310
2010-09-27	31	32	31	32	52,200	320
2010-09-24	31	31	31	31	520,100	310
2010-09-22	30	32	30	32	597,300	320
2010-09-21	31	32	31	31	658,500	310
2010-09-17	31	32	31	31	541,000	310
2010-09-16	31	32	31	31	16,000	310
2010-09-15	31	32	31	31	109,000	310
2010-09-14	31	32	31	31	16,200	310
2010-09-13	32	32	31	31	192,400	310
2010-09-10	32	32	31	32	671,600	320
2010-09-09	32	32	31	31	675,200	310
2010-09-08	32	33	32	32	113,000	320
2010-09-07	32	33	31	32	1,002,000	320
2010-09-06	33	33	32	32	364,400	320
2010-09-03	32	33	31	33	831,900	330
2010-09-02	30	32	30	32	457,700	320
2010-09-01	30	31	30	31	53,800	310
2010-08-31	30	31	28	30	723,200	300
2010-08-30	29	30	28	30	139,000	300
2010-08-27	28	29	28	28	747,400	280
2010-08-26	28	29	27	28	105,700	280
2010-08-25	28	29	27	27	136,300	270
2010-08-24	28	29	28	29	564,300	290
2010-08-23	26	28	26	28	150,900	280
2010-08-20	25	27	25	26	286,700	260
2010-08-19	25	26	24	26	771,100	260
2010-08-18	25	26	25	25	118,400	250
2010-08-17	25	26	24	26	790,500	260
2010-08-16	26	26	24	25	34,100	250
2010-08-13	25	26	25	25	32,400	250
2010-08-12	24	25	24	25	258,500	250
2010-08-11	24	25	24	25	832,600	250
2010-08-10	24	25	24	25	41,600	250
2010-08-09	25	26	25	26	31,500	260
2010-08-06	26	26	24	25	1,258,200	250
2010-08-05	25	26	24	26	17,500	260
2010-08-04	24	26	24	25	56,500	250
2010-08-03	25	25	24	25	353,900	250
2010-08-02	25	26	25	25	1,111,800	250
2010-07-30	25	26	25	26	47,500	260
2010-07-29	26	26	25	25	13,800	250
2010-07-28	26	27	26	26	389,400	260
2010-07-27	26	27	25	26	492,500	260
2010-07-26	25	26	25	26	911,100	260
2010-07-23	26	26	25	26	453,500	260
2010-07-22	25	26	25	26	28,700	260
2010-07-21	25	26	25	26	54,100	260
2010-07-20	26	26	25	26	544,100	260
2010-07-16	26	26	25	26	313,500	260
2010-07-15	26	27	25	26	419,600	260
2010-07-14	26	27	25	27	350,900	270
2010-07-13	26	26	25	25	354,400	250
2010-07-12	25	27	25	26	489,900	260
2010-07-09	26	26	25	25	301,200	250
2010-07-08	26	27	26	26	167,800	260
2010-07-07	26	26	26	26	212,400	260
2010-07-06	26	27	26	26	30,900	260
2010-07-05	26	27	26	27	57,500	270
2010-07-02	27	27	26	26	530,000	260
2010-07-01	26	27	25	27	561,200	270
2010-06-30	27	27	26	27	391,400	270
2010-06-29	27	28	27	28	418,400	280
2010-06-28	28	28	27	27	32,200	270
2010-06-25	27	28	27	28	348,300	280
2010-06-24	28	28	27	27	332,000	270
2010-06-23	27	28	27	28	504,400	280
2010-06-22	28	28	27	28	187,800	280
2010-06-21	28	29	28	28	257,600	280
2010-06-18	28	29	28	29	35,000	290
2010-06-17	28	29	27	28	242,900	280
2010-06-16	29	29	28	29	764,500	290
2010-06-15	28	29	28	29	221,900	290
2010-06-14	28	29	28	28	571,300	280
2010-06-11	30	30	29	29	353,300	290
2010-06-10	30	30	30	30	594,500	300
2010-06-09	31	31	29	30	642,800	300
2010-06-08	30	31	29	31	562,500	310
2010-06-07	30	30	28	30	446,200	300
2010-06-04	31	31	30	30	466,100	300
2010-06-03	31	31	30	30	21,500	300
2010-06-02	31	32	30	31	290,500	310
2010-06-01	32	32	30	31	635,800	310
2010-05-31	32	32	31	32	44,000	320
2010-05-28	32	32	31	32	32,700	320
2010-05-27	31	32	31	32	103,600	320
2010-05-26	31	32	31	32	100,600	320
2010-05-25	31	33	30	33	612,200	330
2010-05-24	32	32	31	32	34,200	320
2010-05-21	31	33	30	33	242,700	330
2010-05-20	31	33	30	33	187,100	330
2010-05-19	31	33	30	33	1,189,700	330
2010-05-18	32	33	31	33	276,100	330
2010-05-17	33	33	31	32	489,700	320
2010-05-14	33	33	31	33	105,500	330
2010-05-13	33	33	32	33	86,400	330
2010-05-12	32	33	31	33	221,300	330
2010-05-11	33	33	32	32	69,900	320
2010-05-10	31	33	31	33	329,300	330
2010-05-07	30	32	29	32	610,200	320
2010-05-06	30	32	30	31	91,400	310
2010-04-30	31	31	30	31	40,200	310
2010-04-28	31	32	31	31	128,100	310
2010-04-27	31	32	30	31	470,400	310
2010-04-26	30	32	30	32	418,700	320
2010-04-23	31	31	30	30	32,400	300
2010-04-22	31	32	30	30	538,300	300
2010-04-21	31	32	31	32	21,500	320
2010-04-20	31	32	30	32	325,200	320
2010-04-19	33	33	31	31	333,900	310
2010-04-16	33	33	32	33	81,900	330
2010-04-15	31	33	31	33	104,900	330
2010-04-14	32	33	31	31	89,100	310
2010-04-13	30	33	30	32	561,200	320
2010-04-12	30	31	29	30	192,400	300
2010-04-09	29	30	29	30	35,300	300
2010-04-08	29	30	29	30	25,200	300
2010-04-07	29	30	29	29	138,900	290
2010-04-06	29	30	29	29	47,200	290
2010-04-05	29	30	29	29	51,600	290
2010-04-02	29	30	29	30	9,200	300
2010-04-01	29	30	28	30	113,100	300
2010-03-31	29	29	28	29	73,600	290
2010-03-30	28	29	28	29	124,000	290
2010-03-29	28	29	28	28	21,700	280
2010-03-26	28	29	28	28	27,700	280
2010-03-25	28	29	28	28	50,900	280
2010-03-24	28	29	28	28	52,600	280
2010-03-23	28	29	28	28	72,200	280
2010-03-19	28	29	28	28	55,000	280
2010-03-18	28	28	28	28	80,400	280
2010-03-17	28	29	28	28	23,900	280
2010-03-16	28	29	28	28	98,900	280
2010-03-15	28	29	28	28	20,100	280
2010-03-12	28	29	27	28	159,600	280
2010-03-11	30	30	28	29	313,000	290
2010-03-10	30	30	29	30	26,200	300
2010-03-09	29	31	29	30	90,300	300
2010-03-08	30	30	29	30	59,300	300
2010-03-05	29	30	29	30	49,700	300
2010-03-04	29	30	29	30	30,100	300
2010-03-03	29	30	29	30	1,200	300
2010-03-02	30	30	29	29	4,600	290
2010-03-01	30	30	29	30	26,200	300
2010-02-26	30	30	29	29	47,600	290
2010-02-25	30	30	29	30	37,800	300
2010-02-24	29	31	29	30	17,100	300
2010-02-23	30	31	29	31	60,500	310
2010-02-22	30	31	29	31	16,800	310
2010-02-19	30	30	30	30	40,500	300
2010-02-18	30	32	29	30	137,400	300
2010-02-17	29	30	29	30	19,100	300
2010-02-16	30	31	29	29	83,000	290
2010-02-15	30	31	29	30	18,900	300
2010-02-12	30	31	29	30	62,800	300
2010-02-10	30	31	30	31	70,700	310
2010-02-09	30	31	30	30	82,500	300
2010-02-08	30	31	30	31	68,400	310
2010-02-05	30	30	30	30	17,300	300
2010-02-04	30	32	30	31	70,300	310
2010-02-03	31	31	30	31	57,300	310
2010-02-02	30	30	29	30	24,800	300
2010-02-01	31	31	30	30	31,800	300
2010-01-29	31	31	30	30	33,000	300
2010-01-28	31	32	30	32	71,300	320
2010-01-27	32	32	30	32	57,900	320
2010-01-26	29	32	29	32	208,800	320
2010-01-25	30	30	29	29	20,300	290
2010-01-22	30	31	29	30	59,000	300
2010-01-21	29	30	29	29	92,900	290
2010-01-20	29	29	29	29	30,100	290
2010-01-19	30	30	29	29	40,600	290
2010-01-18	30	30	30	30	22,800	300
2010-01-15	30	31	29	31	32,500	310
2010-01-14	29	31	29	31	50,200	310
2010-01-13	30	31	29	30	441,400	300
2010-01-12	31	32	31	31	135,100	310
2010-01-08	32	32	31	32	56,600	320
2010-01-07	32	32	31	32	69,400	320
2010-01-06	32	33	31	32	55,000	320
2010-01-05	32	33	31	32	79,600	320
2010-01-04	33	33	32	33	48,200	330

分割・併合履歴： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2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

7602 (株)カーチスホールディングス の時系列データ [2010年度]

7602 (株)カーチスホールディングスの時系列データ [2010年度]