7602 (株)カーチスホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 690 | 690 | 681 | 689 | 4,000 | 689 |
| 2015-12-29 | 688 | 690 | 682 | 689 | 4,300 | 689 |
| 2015-12-28 | 684 | 690 | 683 | 687 | 4,700 | 687 |
| 2015-12-25 | 680 | 688 | 679 | 687 | 21,200 | 687 |
| 2015-12-24 | 680 | 690 | 680 | 689 | 124,400 | 689 |
| 2015-12-22 | 685 | 690 | 680 | 690 | 135,500 | 690 |
| 2015-12-21 | 683 | 690 | 682 | 687 | 27,900 | 687 |
| 2015-12-18 | 684 | 689 | 683 | 689 | 31,900 | 689 |
| 2015-12-17 | 689 | 689 | 684 | 689 | 3,400 | 689 |
| 2015-12-16 | 684 | 690 | 684 | 689 | 17,600 | 689 |
| 2015-12-15 | 684 | 690 | 684 | 689 | 10,500 | 689 |
| 2015-12-14 | 689 | 689 | 684 | 689 | 7,900 | 689 |
| 2015-12-11 | 690 | 690 | 685 | 685 | 4,500 | 685 |
| 2015-12-10 | 685 | 690 | 685 | 690 | 3,700 | 690 |
| 2015-12-09 | 685 | 690 | 685 | 690 | 3,100 | 690 |
| 2015-12-08 | 687 | 690 | 685 | 689 | 11,600 | 689 |
| 2015-12-07 | 686 | 690 | 686 | 690 | 3,900 | 690 |
| 2015-12-04 | 685 | 692 | 683 | 692 | 7,200 | 692 |
| 2015-12-03 | 692 | 692 | 684 | 689 | 7,500 | 689 |
| 2015-12-02 | 694 | 694 | 689 | 693 | 2,300 | 693 |
| 2015-12-01 | 692 | 694 | 687 | 694 | 10,400 | 694 |
| 2015-11-30 | 692 | 692 | 686 | 691 | 10,700 | 691 |
| 2015-11-27 | 691 | 691 | 685 | 691 | 4,200 | 691 |
| 2015-11-26 | 686 | 691 | 684 | 691 | 16,900 | 691 |
| 2015-11-25 | 686 | 692 | 679 | 689 | 28,800 | 689 |
| 2015-11-24 | 684 | 693 | 684 | 692 | 3,400 | 692 |
| 2015-11-20 | 689 | 692 | 683 | 691 | 500 | 691 |
| 2015-11-19 | 686 | 692 | 684 | 691 | 28,900 | 691 |
| 2015-11-18 | 690 | 693 | 681 | 693 | 25,200 | 693 |
| 2015-11-17 | 684 | 694 | 682 | 693 | 34,800 | 693 |
| 2015-11-16 | 690 | 694 | 690 | 694 | 1,600 | 694 |
| 2015-11-13 | 684 | 694 | 684 | 693 | 3,400 | 693 |
| 2015-11-12 | 694 | 695 | 694 | 694 | 5,500 | 694 |
| 2015-11-11 | 686 | 695 | 685 | 695 | 14,100 | 695 |
| 2015-11-10 | 684 | 695 | 684 | 695 | 38,500 | 695 |
| 2015-11-09 | 677 | 685 | 677 | 684 | 700 | 684 |
| 2015-11-06 | 685 | 685 | 685 | 685 | 600 | 685 |
| 2015-11-05 | 684 | 686 | 673 | 685 | 28,300 | 685 |
| 2015-11-04 | 690 | 690 | 681 | 684 | 6,900 | 684 |
| 2015-11-02 | 690 | 690 | 681 | 687 | 11,500 | 687 |
| 2015-10-30 | 687 | 688 | 680 | 688 | 4,600 | 688 |
| 2015-10-29 | 682 | 686 | 680 | 684 | 16,800 | 684 |
| 2015-10-28 | 681 | 687 | 681 | 687 | 800 | 687 |
| 2015-10-27 | 679 | 687 | 679 | 687 | 1,300 | 687 |
| 2015-10-26 | 687 | 687 | 679 | 685 | 19,000 | 685 |
| 2015-10-23 | 681 | 689 | 677 | 687 | 7,900 | 687 |
| 2015-10-22 | 682 | 690 | 678 | 688 | 9,300 | 688 |
| 2015-10-21 | 684 | 686 | 684 | 685 | 3,600 | 685 |
| 2015-10-20 | 690 | 690 | 681 | 690 | 2,900 | 690 |
| 2015-10-19 | 683 | 685 | 683 | 685 | 1,900 | 685 |
| 2015-10-16 | 681 | 686 | 680 | 685 | 6,100 | 685 |
| 2015-10-15 | 687 | 687 | 686 | 686 | 400 | 686 |
| 2015-10-14 | 683 | 688 | 682 | 687 | 8,500 | 687 |
| 2015-10-13 | 694 | 694 | 683 | 688 | 16,900 | 688 |
| 2015-10-09 | 687 | 692 | 687 | 692 | 1,300 | 692 |
| 2015-10-08 | 686 | 693 | 686 | 692 | 1,100 | 692 |
| 2015-10-07 | 685 | 691 | 685 | 691 | 4,000 | 691 |
| 2015-10-06 | 685 | 691 | 685 | 691 | 5,000 | 691 |
| 2015-10-05 | 686 | 691 | 685 | 690 | 4,200 | 690 |
| 2015-10-02 | 691 | 693 | 684 | 692 | 2,000 | 692 |
| 2015-10-01 | 694 | 694 | 688 | 693 | 4,300 | 693 |
| 2015-09-30 | 694 | 694 | 688 | 693 | 3,800 | 693 |
| 2015-09-29 | 691 | 693 | 680 | 692 | 25,600 | 692 |
| 2015-09-28 | 694 | 694 | 692 | 692 | 1,200 | 692 |
| 2015-09-25 | 687 | 694 | 686 | 694 | 41,700 | 694 |
| 2015-09-24 | 685 | 693 | 685 | 693 | 18,400 | 693 |
| 2015-09-18 | 685 | 688 | 682 | 688 | 39,200 | 688 |
| 2015-09-17 | 690 | 690 | 686 | 690 | 3,000 | 690 |
| 2015-09-16 | 684 | 690 | 684 | 690 | 900 | 690 |
| 2015-09-15 | 691 | 692 | 691 | 691 | 3,100 | 691 |
| 2015-09-14 | 693 | 693 | 683 | 692 | 24,500 | 692 |
| 2015-09-11 | 680 | 689 | 680 | 688 | 8,500 | 688 |
| 2015-09-10 | 685 | 687 | 682 | 682 | 51,400 | 682 |
| 2015-09-09 | 683 | 688 | 683 | 684 | 26,800 | 684 |
| 2015-09-08 | 683 | 693 | 683 | 689 | 9,300 | 689 |
| 2015-09-07 | 685 | 693 | 682 | 692 | 23,200 | 692 |
| 2015-09-04 | 689 | 694 | 682 | 694 | 32,700 | 694 |
| 2015-09-03 | 685 | 692 | 684 | 687 | 5,400 | 687 |
| 2015-09-02 | 683 | 689 | 683 | 688 | 4,400 | 688 |
| 2015-09-01 | 694 | 694 | 684 | 689 | 12,500 | 689 |
| 2015-08-31 | 693 | 693 | 682 | 692 | 36,100 | 692 |
| 2015-08-28 | 684 | 690 | 683 | 690 | 15,100 | 690 |
| 2015-08-27 | 685 | 690 | 680 | 690 | 13,400 | 690 |
| 2015-08-26 | 683 | 689 | 682 | 687 | 18,900 | 687 |
| 2015-08-25 | 685 | 692 | 682 | 691 | 35,900 | 691 |
| 2015-08-24 | 683 | 693 | 679 | 693 | 30,100 | 693 |
| 2015-08-21 | 682 | 695 | 681 | 693 | 40,600 | 693 |
| 2015-08-20 | 685 | 688 | 683 | 684 | 28,400 | 684 |
| 2015-08-19 | 688 | 692 | 687 | 690 | 22,900 | 690 |
| 2015-08-18 | 683 | 688 | 683 | 688 | 7,800 | 688 |
| 2015-08-17 | 685 | 690 | 683 | 690 | 18,400 | 690 |
| 2015-08-14 | 684 | 692 | 681 | 690 | 11,800 | 690 |
| 2015-08-13 | 682 | 694 | 680 | 694 | 13,300 | 694 |
| 2015-08-12 | 694 | 695 | 682 | 690 | 20,000 | 690 |
| 2015-08-11 | 684 | 690 | 680 | 689 | 21,500 | 689 |
| 2015-08-10 | 680 | 688 | 680 | 687 | 12,200 | 687 |
| 2015-08-07 | 687 | 691 | 680 | 687 | 34,700 | 687 |
| 2015-08-06 | 683 | 690 | 680 | 689 | 16,700 | 689 |
| 2015-08-05 | 690 | 693 | 687 | 688 | 9,000 | 688 |
| 2015-08-04 | 686 | 694 | 684 | 687 | 9,800 | 687 |
| 2015-08-03 | 695 | 695 | 684 | 695 | 10,900 | 695 |
| 2015-07-31 | 695 | 695 | 684 | 686 | 8,300 | 686 |
| 2015-07-30 | 683 | 692 | 683 | 692 | 3,900 | 692 |
| 2015-07-29 | 680 | 691 | 680 | 691 | 16,500 | 691 |
| 2015-07-28 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2015-07-27 | 685 | 691 | 677 | 685 | 13,200 | 685 |
| 2015-07-24 | 690 | 690 | 680 | 687 | 30,800 | 687 |
| 2015-07-23 | 690 | 690 | 687 | 690 | 1,500 | 690 |
| 2015-07-22 | 688 | 690 | 683 | 690 | 10,400 | 690 |
| 2015-07-21 | 688 | 695 | 686 | 695 | 9,400 | 695 |
| 2015-07-17 | 686 | 695 | 686 | 695 | 7,000 | 695 |
| 2015-07-16 | 693 | 695 | 690 | 695 | 3,300 | 695 |
| 2015-07-15 | 687 | 695 | 687 | 695 | 5,700 | 695 |
| 2015-07-14 | 690 | 695 | 685 | 695 | 6,800 | 695 |
| 2015-07-13 | 691 | 691 | 684 | 685 | 7,000 | 685 |
| 2015-07-10 | 692 | 692 | 687 | 689 | 2,600 | 689 |
| 2015-07-09 | 685 | 693 | 671 | 692 | 21,500 | 692 |
| 2015-07-08 | 688 | 699 | 687 | 695 | 11,600 | 695 |
| 2015-07-07 | 696 | 697 | 690 | 697 | 1,900 | 697 |
| 2015-07-06 | 690 | 699 | 690 | 699 | 13,700 | 699 |
| 2015-07-03 | 690 | 695 | 684 | 695 | 17,400 | 695 |
| 2015-07-02 | 682 | 692 | 682 | 692 | 9,800 | 692 |
| 2015-07-01 | 690 | 690 | 680 | 690 | 13,900 | 690 |
| 2015-06-30 | 690 | 690 | 684 | 687 | 5,500 | 687 |
| 2015-06-29 | 686 | 690 | 676 | 687 | 6,900 | 687 |
| 2015-06-26 | 683 | 690 | 682 | 686 | 4,900 | 686 |
| 2015-06-25 | 681 | 685 | 680 | 683 | 6,000 | 683 |
| 2015-06-24 | 685 | 685 | 680 | 683 | 3,200 | 683 |
| 2015-06-23 | 685 | 687 | 684 | 685 | 5,500 | 685 |
| 2015-06-22 | 683 | 690 | 683 | 685 | 8,500 | 685 |
| 2015-06-19 | 690 | 690 | 675 | 677 | 65,000 | 677 |
| 2015-06-18 | 685 | 685 | 677 | 684 | 24,700 | 684 |
| 2015-06-17 | 678 | 686 | 676 | 685 | 9,400 | 685 |
| 2015-06-16 | 685 | 687 | 683 | 685 | 11,800 | 685 |
| 2015-06-15 | 685 | 688 | 681 | 685 | 16,300 | 685 |
| 2015-06-12 | 688 | 689 | 684 | 688 | 4,600 | 688 |
| 2015-06-11 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2015-06-10 | 686 | 690 | 686 | 686 | 9,500 | 686 |
| 2015-06-09 | 690 | 690 | 682 | 690 | 5,600 | 690 |
| 2015-06-08 | 685 | 689 | 685 | 689 | 13,000 | 689 |
| 2015-06-05 | 682 | 685 | 682 | 684 | 9,200 | 684 |
| 2015-06-04 | 685 | 688 | 685 | 688 | 6,300 | 688 |
| 2015-06-03 | 681 | 684 | 681 | 684 | 900 | 684 |
| 2015-06-02 | 686 | 689 | 686 | 686 | 10,000 | 686 |
| 2015-06-01 | 687 | 689 | 683 | 686 | 14,300 | 686 |
| 2015-05-29 | 686 | 686 | 683 | 686 | 8,000 | 686 |
| 2015-05-28 | 683 | 684 | 683 | 684 | 9,200 | 684 |
| 2015-05-27 | 683 | 683 | 681 | 683 | 2,800 | 683 |
| 2015-05-26 | 681 | 686 | 681 | 683 | 8,900 | 683 |
| 2015-05-25 | 680 | 686 | 678 | 686 | 9,400 | 686 |
| 2015-05-22 | 680 | 683 | 680 | 682 | 2,000 | 682 |
| 2015-05-21 | 680 | 686 | 677 | 681 | 3,700 | 681 |
| 2015-05-20 | 681 | 684 | 674 | 683 | 6,900 | 683 |
| 2015-05-19 | 683 | 686 | 675 | 686 | 6,600 | 686 |
| 2015-05-18 | 681 | 684 | 681 | 682 | 7,400 | 682 |
| 2015-05-15 | 685 | 686 | 684 | 686 | 5,700 | 686 |
| 2015-05-14 | 684 | 685 | 682 | 683 | 4,200 | 683 |
| 2015-05-13 | 681 | 689 | 681 | 688 | 4,300 | 688 |
| 2015-05-12 | 685 | 690 | 674 | 690 | 9,100 | 690 |
| 2015-05-11 | 678 | 683 | 678 | 682 | 10,300 | 682 |
| 2015-05-08 | 681 | 685 | 681 | 685 | 1,000 | 685 |
| 2015-05-07 | 681 | 687 | 680 | 687 | 5,800 | 687 |
| 2015-05-01 | 689 | 689 | 680 | 687 | 3,700 | 687 |
| 2015-04-30 | 680 | 684 | 668 | 684 | 18,000 | 684 |
| 2015-04-28 | 682 | 682 | 677 | 678 | 4,100 | 678 |
| 2015-04-27 | 677 | 682 | 676 | 680 | 4,400 | 680 |
| 2015-04-24 | 681 | 682 | 675 | 682 | 10,100 | 682 |
| 2015-04-23 | 679 | 684 | 678 | 681 | 11,400 | 681 |
| 2015-04-22 | 676 | 681 | 676 | 678 | 3,200 | 678 |
| 2015-04-21 | 683 | 684 | 675 | 683 | 2,400 | 683 |
| 2015-04-20 | 669 | 686 | 669 | 683 | 7,700 | 683 |
| 2015-04-17 | 670 | 679 | 668 | 668 | 13,200 | 668 |
| 2015-04-16 | 661 | 668 | 650 | 667 | 6,500 | 667 |
| 2015-04-15 | 674 | 674 | 664 | 668 | 2,600 | 668 |
| 2015-04-14 | 674 | 674 | 673 | 674 | 1,300 | 674 |
| 2015-04-13 | 678 | 678 | 652 | 677 | 13,800 | 677 |
| 2015-04-10 | 680 | 680 | 679 | 680 | 1,600 | 680 |
| 2015-04-09 | 675 | 680 | 675 | 680 | 500 | 680 |
| 2015-04-08 | 681 | 681 | 680 | 680 | 9,400 | 680 |
| 2015-04-07 | 686 | 686 | 677 | 680 | 1,100 | 680 |
| 2015-04-06 | 685 | 686 | 683 | 683 | 4,000 | 683 |
| 2015-04-03 | 685 | 685 | 684 | 685 | 3,200 | 685 |
| 2015-04-02 | 680 | 685 | 680 | 685 | 3,600 | 685 |
| 2015-04-01 | 683 | 685 | 680 | 685 | 9,100 | 685 |
| 2015-03-31 | 680 | 681 | 676 | 680 | 9,800 | 680 |
| 2015-03-30 | 679 | 680 | 678 | 679 | 5,700 | 679 |
| 2015-03-27 | 678 | 683 | 678 | 683 | 7,000 | 683 |
| 2015-03-26 | 680 | 681 | 676 | 680 | 5,700 | 680 |
| 2015-03-25 | 681 | 684 | 680 | 684 | 1,500 | 684 |
| 2015-03-24 | 685 | 685 | 682 | 685 | 5,200 | 685 |
| 2015-03-23 | 680 | 684 | 676 | 684 | 9,000 | 684 |
| 2015-03-20 | 682 | 682 | 675 | 680 | 1,900 | 680 |
| 2015-03-19 | 683 | 687 | 681 | 683 | 18,800 | 683 |
| 2015-03-18 | 690 | 690 | 683 | 687 | 41,600 | 687 |
| 2015-03-17 | 686 | 690 | 686 | 690 | 22,500 | 690 |
| 2015-03-16 | 685 | 690 | 685 | 690 | 6,900 | 690 |
| 2015-03-13 | 680 | 689 | 680 | 689 | 1,500 | 689 |
| 2015-03-12 | 694 | 694 | 685 | 685 | 3,800 | 685 |
| 2015-03-11 | 680 | 693 | 674 | 693 | 6,200 | 693 |
| 2015-03-10 | 675 | 686 | 674 | 686 | 12,000 | 686 |
| 2015-03-09 | 681 | 682 | 681 | 681 | 3,400 | 681 |
| 2015-03-06 | 693 | 693 | 682 | 682 | 11,400 | 682 |
| 2015-03-05 | 688 | 690 | 681 | 689 | 10,100 | 689 |
| 2015-03-04 | 682 | 688 | 682 | 688 | 2,900 | 688 |
| 2015-03-03 | 689 | 691 | 688 | 690 | 22,200 | 690 |
| 2015-03-02 | 693 | 693 | 688 | 690 | 27,700 | 690 |
| 2015-02-27 | 690 | 690 | 690 | 690 | 9,100 | 690 |
| 2015-02-26 | 690 | 692 | 689 | 689 | 26,700 | 689 |
| 2015-02-25 | 694 | 694 | 688 | 693 | 6,800 | 693 |
| 2015-02-24 | 693 | 694 | 691 | 693 | 30,400 | 693 |
| 2015-02-23 | 686 | 693 | 686 | 693 | 24,300 | 693 |
| 2015-02-20 | 689 | 690 | 684 | 690 | 8,200 | 690 |
| 2015-02-19 | 689 | 691 | 688 | 690 | 10,600 | 690 |
| 2015-02-18 | 693 | 693 | 690 | 690 | 49,200 | 690 |
| 2015-02-17 | 694 | 694 | 690 | 693 | 10,600 | 693 |
| 2015-02-16 | 690 | 694 | 690 | 690 | 24,800 | 690 |
| 2015-02-13 | 688 | 695 | 688 | 695 | 29,800 | 695 |
| 2015-02-12 | 695 | 697 | 690 | 697 | 36,700 | 697 |
| 2015-02-10 | 694 | 694 | 690 | 694 | 21,800 | 694 |
| 2015-02-09 | 690 | 694 | 690 | 694 | 1,200 | 694 |
| 2015-02-06 | 689 | 697 | 670 | 697 | 29,600 | 697 |
| 2015-02-05 | 687 | 695 | 687 | 692 | 23,100 | 692 |
| 2015-02-04 | 692 | 695 | 690 | 695 | 31,500 | 695 |
| 2015-02-03 | 690 | 695 | 689 | 695 | 8,600 | 695 |
| 2015-02-02 | 698 | 698 | 690 | 696 | 3,500 | 696 |
| 2015-01-30 | 694 | 694 | 690 | 692 | 4,700 | 692 |
| 2015-01-29 | 693 | 693 | 690 | 690 | 2,600 | 690 |
| 2015-01-28 | 688 | 694 | 685 | 690 | 36,400 | 690 |
| 2015-01-27 | 688 | 694 | 688 | 694 | 6,800 | 694 |
| 2015-01-26 | 689 | 695 | 687 | 694 | 4,500 | 694 |
| 2015-01-23 | 692 | 697 | 691 | 692 | 10,100 | 692 |
| 2015-01-22 | 691 | 694 | 691 | 694 | 9,400 | 694 |
| 2015-01-21 | 691 | 698 | 690 | 693 | 23,500 | 693 |
| 2015-01-20 | 693 | 695 | 691 | 693 | 8,200 | 693 |
| 2015-01-19 | 692 | 695 | 690 | 693 | 50,300 | 693 |
| 2015-01-16 | 693 | 699 | 692 | 698 | 14,900 | 698 |
| 2015-01-15 | 696 | 699 | 691 | 696 | 9,500 | 696 |
| 2015-01-14 | 693 | 700 | 689 | 700 | 153,400 | 700 |
| 2015-01-13 | 699 | 699 | 694 | 698 | 4,300 | 698 |
| 2015-01-09 | 698 | 699 | 693 | 696 | 8,100 | 696 |
| 2015-01-08 | 695 | 697 | 693 | 697 | 5,700 | 697 |
| 2015-01-07 | 688 | 697 | 688 | 696 | 305,600 | 696 |
| 2015-01-06 | 692 | 697 | 688 | 690 | 232,400 | 690 |
| 2015-01-05 | 699 | 699 | 690 | 699 | 8,600 | 699 |
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
