7602 (株)カーチスホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	61	61	58	59	1,241,700	590
2013-12-27	56	60	55	59	7,736,900	590
2013-12-26	56	56	55	56	340,500	560
2013-12-25	53	56	53	56	4,606,600	560
2013-12-24	55	56	53	53	1,149,000	530
2013-12-20	54	55	53	55	1,715,100	550
2013-12-19	54	56	53	54	1,517,600	540
2013-12-18	54	55	54	54	139,900	540
2013-12-17	54	56	54	54	463,300	540
2013-12-16	54	55	53	53	1,091,100	530
2013-12-13	55	55	52	54	1,914,500	540
2013-12-12	53	56	52	56	1,342,300	560
2013-12-11	53	54	52	53	192,800	530
2013-12-10	55	56	53	53	1,019,700	530
2013-12-09	56	56	55	55	870,200	550
2013-12-06	57	57	56	56	1,180,800	560
2013-12-05	58	59	56	58	1,446,900	580
2013-12-04	58	59	57	59	197,200	590
2013-12-03	58	59	57	58	245,400	580
2013-12-02	58	59	57	58	431,700	580
2013-11-29	59	59	56	59	1,809,200	590
2013-11-28	58	59	58	59	391,200	590
2013-11-27	58	59	57	58	113,000	580
2013-11-26	58	59	57	58	809,100	580
2013-11-25	60	60	56	58	1,040,400	580
2013-11-22	61	61	59	59	951,000	590
2013-11-21	61	61	59	60	527,900	600
2013-11-20	58	62	58	62	1,814,800	620
2013-11-19	60	61	58	59	405,600	590
2013-11-18	58	60	58	59	245,600	590
2013-11-15	59	59	57	57	593,400	570
2013-11-14	59	59	57	58	435,000	580
2013-11-13	58	60	57	59	516,000	590
2013-11-12	58	59	57	58	238,100	580
2013-11-11	58	59	57	58	365,500	580
2013-11-08	57	59	57	58	328,600	580
2013-11-07	60	60	58	58	486,700	580
2013-11-06	60	60	56	60	2,640,800	600
2013-11-05	63	63	61	61	728,000	610
2013-11-01	64	64	61	62	3,978,200	620
2013-10-31	60	75	60	65	21,918,300	650
2013-10-30	59	60	58	59	391,400	590
2013-10-29	60	60	58	59	654,900	590
2013-10-28	60	61	58	60	3,259,700	600
2013-10-25	61	61	58	61	2,025,200	610
2013-10-24	60	61	59	61	498,000	610
2013-10-23	60	62	58	60	1,020,000	600
2013-10-22	58	63	56	60	3,069,000	600
2013-10-21	57	59	56	58	1,338,700	580
2013-10-18	57	58	56	56	483,900	560
2013-10-17	57	58	56	57	651,800	570
2013-10-16	56	58	55	56	1,041,500	560
2013-10-15	57	59	54	57	1,278,900	570
2013-10-11	55	58	54	56	2,730,300	560
2013-10-10	51	57	51	57	3,001,500	570
2013-10-09	51	52	50	51	288,200	510
2013-10-08	49	52	49	51	443,100	510
2013-10-07	50	52	48	50	1,844,200	500
2013-10-04	53	53	49	50	1,451,200	500
2013-10-03	51	57	50	54	4,406,700	540
2013-10-02	49	51	49	51	947,100	510
2013-10-01	49	50	48	49	1,299,600	490
2013-09-30	48	49	47	49	481,000	490
2013-09-27	47	48	46	48	469,900	480
2013-09-26	45	46	44	46	551,800	460
2013-09-25	45	46	44	46	5,903,900	460
2013-09-24	44	47	44	47	830,200	470
2013-09-20	43	45	43	44	488,200	440
2013-09-19	44	44	43	43	164,800	430
2013-09-18	43	44	43	43	213,600	430
2013-09-17	44	45	43	43	799,100	430
2013-09-13	43	44	43	43	166,700	430
2013-09-12	43	44	43	43	99,800	430
2013-09-11	44	44	42	43	810,600	430
2013-09-10	44	45	43	45	163,900	450
2013-09-09	44	45	43	43	237,300	430
2013-09-06	43	44	43	43	136,500	430
2013-09-05	44	44	43	43	163,800	430
2013-09-04	45	45	44	44	51,100	440
2013-09-03	45	45	44	45	243,700	450
2013-09-02	46	46	44	44	69,400	440
2013-08-30	47	47	44	45	1,056,300	450
2013-08-29	46	47	45	46	478,200	460
2013-08-28	47	48	44	47	1,556,400	470
2013-08-27	48	49	46	47	402,900	470
2013-08-26	48	49	47	48	96,300	480
2013-08-23	48	50	48	49	357,600	490
2013-08-22	49	49	45	48	875,200	480
2013-08-21	48	49	48	49	239,300	490
2013-08-20	48	49	47	49	119,800	490
2013-08-19	49	49	48	48	139,000	480
2013-08-16	48	48	47	48	192,800	480
2013-08-15	49	49	46	48	1,075,300	480
2013-08-14	52	52	49	49	1,497,000	490
2013-08-13	48	53	47	51	757,300	510
2013-08-12	47	48	46	47	833,900	470
2013-08-09	47	49	46	47	389,900	470
2013-08-08	45	48	45	46	811,500	460
2013-08-07	45	46	44	46	107,500	460
2013-08-06	46	46	44	46	316,100	460
2013-08-05	45	46	44	46	169,000	460
2013-08-02	42	45	42	45	584,800	450
2013-08-01	42	43	42	42	101,700	420
2013-07-31	43	43	42	42	209,700	420
2013-07-30	42	43	41	42	846,300	420
2013-07-29	43	43	42	42	174,100	420
2013-07-26	43	43	42	43	103,300	430
2013-07-25	43	44	43	43	108,700	430
2013-07-24	44	44	42	43	370,800	430
2013-07-23	42	44	41	44	777,400	440
2013-07-22	42	43	42	42	318,700	420
2013-07-19	42	43	42	42	128,000	420
2013-07-18	44	44	42	42	528,700	420
2013-07-17	43	44	43	43	389,700	430
2013-07-16	44	45	43	43	357,800	430
2013-07-12	44	44	43	44	489,300	440
2013-07-11	44	45	44	44	225,400	440
2013-07-10	44	45	44	44	154,000	440
2013-07-09	44	45	44	45	149,400	450
2013-07-08	44	45	43	44	597,600	440
2013-07-05	45	45	44	44	345,900	440
2013-07-04	45	45	43	45	423,200	450
2013-07-03	44	45	44	44	27,100	440
2013-07-02	43	46	43	44	937,000	440
2013-07-01	44	44	43	43	294,600	430
2013-06-28	45	45	43	43	382,700	430
2013-06-27	45	45	42	45	383,100	450
2013-06-26	45	45	43	45	704,000	450
2013-06-25	46	47	45	45	407,300	450
2013-06-24	47	48	46	47	200,700	470
2013-06-21	44	47	44	47	338,400	470
2013-06-20	45	46	44	46	228,500	460
2013-06-19	46	47	45	45	256,700	450
2013-06-18	48	48	46	46	352,400	460
2013-06-17	47	48	46	47	1,275,200	470
2013-06-14	47	47	46	47	50,400	470
2013-06-13	45	47	45	47	117,700	470
2013-06-12	46	46	45	46	155,100	460
2013-06-11	46	48	45	46	298,300	460
2013-06-10	45	47	45	46	144,700	460
2013-06-07	45	46	43	45	789,700	450
2013-06-06	48	50	46	47	1,253,100	470
2013-06-05	48	49	47	47	212,700	470
2013-06-04	48	49	46	48	796,900	480
2013-06-03	50	50	49	49	420,400	490
2013-05-31	51	52	50	50	206,200	500
2013-05-30	50	51	49	50	292,500	500
2013-05-29	50	51	49	50	214,800	500
2013-05-28	48	50	48	49	228,600	490
2013-05-27	49	49	48	48	434,500	480
2013-05-24	50	51	49	50	1,192,100	500
2013-05-23	54	54	51	51	1,409,600	510
2013-05-22	54	56	53	53	1,166,500	530
2013-05-21	55	56	53	53	886,400	530
2013-05-20	54	56	53	55	1,248,100	550
2013-05-17	50	54	49	52	483,500	520
2013-05-16	50	50	48	49	878,100	490
2013-05-15	55	57	48	50	6,097,000	500
2013-05-14	56	57	54	54	1,394,800	540
2013-05-13	59	59	56	56	1,332,800	560
2013-05-10	61	61	57	59	1,857,100	590
2013-05-09	59	63	56	61	4,466,000	610
2013-05-08	52	67	51	60	6,346,300	600
2013-05-07	49	52	49	51	3,973,600	510
2013-05-02	45	48	44	47	2,820,000	470
2013-05-01	46	47	44	44	509,000	440
2013-04-30	45	47	45	45	711,600	450
2013-04-26	46	47	44	44	1,356,500	440
2013-04-25	45	46	45	46	310,400	460
2013-04-24	46	46	43	45	2,112,500	450
2013-04-23	47	48	45	46	1,008,500	460
2013-04-22	43	49	43	48	3,374,100	480
2013-04-19	44	44	43	43	111,100	430
2013-04-18	44	45	43	44	1,154,700	440
2013-04-17	43	45	43	44	2,647,900	440
2013-04-16	42	44	41	43	2,263,800	430
2013-04-15	42	44	41	43	2,481,000	430
2013-04-12	43	43	40	42	2,936,800	420
2013-04-11	43	44	41	42	1,822,800	420
2013-04-10	40	44	39	42	4,307,400	420
2013-04-09	39	41	38	39	1,236,300	390
2013-04-08	39	40	38	39	476,400	390
2013-04-05	39	39	38	38	774,600	380
2013-04-04	38	38	36	37	240,000	370
2013-04-03	36	39	36	38	669,600	380
2013-04-02	36	37	35	36	1,347,500	360
2013-04-01	37	37	36	37	645,600	370
2013-03-29	37	38	36	37	514,000	370
2013-03-28	33	38	33	36	4,119,600	360
2013-03-27	38	39	38	38	990,100	380
2013-03-26	38	39	38	39	211,400	390
2013-03-25	39	40	37	38	1,176,000	380
2013-03-22	41	41	37	39	2,793,100	390
2013-03-21	39	41	39	41	732,700	410
2013-03-19	41	41	39	39	677,400	390
2013-03-18	41	42	40	41	295,900	410
2013-03-15	41	42	41	42	120,000	420
2013-03-14	41	42	40	41	275,800	410
2013-03-13	40	42	40	41	740,900	410
2013-03-12	42	43	39	39	1,245,100	390
2013-03-11	42	43	41	43	277,100	430
2013-03-08	42	43	41	42	196,900	420
2013-03-07	41	43	40	42	419,700	420
2013-03-06	41	42	40	41	145,500	410
2013-03-05	41	41	40	41	375,400	410
2013-03-04	40	42	40	41	322,800	410
2013-03-01	41	41	40	40	331,700	400
2013-02-28	42	42	39	40	248,800	400
2013-02-27	40	41	39	40	282,300	400
2013-02-26	41	42	40	40	209,200	400
2013-02-25	42	43	41	42	88,500	420
2013-02-22	42	42	41	41	120,100	410
2013-02-21	40	43	39	43	624,500	430
2013-02-20	40	41	39	40	127,300	400
2013-02-19	40	41	39	40	158,700	400
2013-02-18	41	42	39	39	405,700	390
2013-02-15	38	41	36	39	1,044,500	390
2013-02-14	39	39	38	38	525,900	380
2013-02-13	40	41	37	40	1,243,200	400
2013-02-12	43	43	40	41	1,079,500	410
2013-02-08	43	44	43	43	294,300	430
2013-02-07	44	45	43	43	344,600	430
2013-02-06	43	46	43	44	831,000	440
2013-02-05	43	44	42	43	540,900	430
2013-02-04	45	46	43	45	342,400	450
2013-02-01	45	45	43	43	281,100	430
2013-01-31	45	45	43	44	468,300	440
2013-01-30	44	46	42	42	813,500	420
2013-01-29	46	46	43	43	1,385,500	430
2013-01-28	40	50	39	48	6,063,400	480
2013-01-25	42	42	39	39	2,152,200	390
2013-01-24	39	41	38	40	1,083,500	400
2013-01-23	39	39	38	38	212,800	380
2013-01-22	39	40	38	39	392,800	390
2013-01-21	38	40	38	39	426,200	390
2013-01-18	38	39	37	38	373,800	380
2013-01-17	38	38	37	37	205,800	370
2013-01-16	40	40	37	38	843,200	380
2013-01-15	37	40	37	40	1,455,100	400
2013-01-11	36	38	35	36	844,700	360
2013-01-10	36	37	35	36	510,800	360
2013-01-09	35	36	34	36	487,400	360
2013-01-08	37	37	35	35	289,100	350
2013-01-07	34	39	34	37	2,091,100	370
2013-01-04	34	34	33	33	519,000	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 [2013年度]

7602 (株)カーチスホールディングスの時系列データ [2013年度]