2789 (株)カルラ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 465 | 468 | 464 | 468 | 700 | 468 |
| 2007-12-27 | 460 | 465 | 459 | 465 | 6,600 | 465 |
| 2007-12-26 | 460 | 461 | 458 | 461 | 700 | 461 |
| 2007-12-25 | 470 | 470 | 455 | 457 | 8,300 | 457 |
| 2007-12-21 | 461 | 470 | 455 | 460 | 12,300 | 460 |
| 2007-12-20 | 479 | 479 | 475 | 477 | 4,000 | 477 |
| 2007-12-19 | 478 | 480 | 475 | 475 | 7,000 | 475 |
| 2007-12-18 | 477 | 482 | 477 | 478 | 3,200 | 478 |
| 2007-12-17 | 483 | 485 | 477 | 477 | 4,900 | 477 |
| 2007-12-14 | 481 | 487 | 480 | 482 | 6,200 | 482 |
| 2007-12-13 | 485 | 490 | 484 | 484 | 3,100 | 484 |
| 2007-12-12 | 488 | 489 | 480 | 482 | 3,700 | 482 |
| 2007-12-11 | 480 | 485 | 479 | 485 | 7,000 | 485 |
| 2007-12-10 | 481 | 489 | 479 | 481 | 14,300 | 481 |
| 2007-12-07 | 484 | 485 | 476 | 480 | 3,400 | 480 |
| 2007-12-06 | 486 | 487 | 476 | 485 | 4,700 | 485 |
| 2007-12-05 | 485 | 487 | 485 | 487 | 3,300 | 487 |
| 2007-12-04 | 492 | 495 | 485 | 493 | 1,900 | 493 |
| 2007-12-03 | 483 | 490 | 481 | 487 | 2,200 | 487 |
| 2007-11-30 | 470 | 478 | 466 | 478 | 2,800 | 478 |
| 2007-11-29 | 466 | 467 | 465 | 466 | 1,100 | 466 |
| 2007-11-28 | 468 | 468 | 466 | 466 | 2,600 | 466 |
| 2007-11-27 | 469 | 469 | 460 | 468 | 700 | 468 |
| 2007-11-26 | 455 | 470 | 455 | 470 | 2,900 | 470 |
| 2007-11-22 | 456 | 456 | 450 | 451 | 3,300 | 451 |
| 2007-11-21 | 455 | 457 | 450 | 456 | 2,000 | 456 |
| 2007-11-20 | 450 | 450 | 436 | 449 | 1,800 | 449 |
| 2007-11-19 | 448 | 453 | 435 | 453 | 2,500 | 453 |
| 2007-11-16 | 448 | 458 | 448 | 458 | 1,400 | 458 |
| 2007-11-15 | 448 | 456 | 445 | 456 | 2,900 | 456 |
| 2007-11-14 | 450 | 458 | 440 | 458 | 5,200 | 458 |
| 2007-11-13 | 458 | 460 | 428 | 457 | 5,100 | 457 |
| 2007-11-12 | 453 | 460 | 441 | 460 | 4,400 | 460 |
| 2007-11-09 | 473 | 473 | 458 | 470 | 5,800 | 470 |
| 2007-11-08 | 468 | 469 | 441 | 468 | 5,600 | 468 |
| 2007-11-07 | 462 | 470 | 461 | 470 | 1,400 | 470 |
| 2007-11-06 | 460 | 469 | 460 | 469 | 2,400 | 469 |
| 2007-11-05 | 478 | 478 | 458 | 470 | 5,000 | 470 |
| 2007-11-02 | 478 | 478 | 470 | 477 | 1,700 | 477 |
| 2007-11-01 | 475 | 475 | 474 | 475 | 2,000 | 475 |
| 2007-10-31 | 478 | 479 | 466 | 479 | 2,200 | 479 |
| 2007-10-30 | 473 | 479 | 465 | 479 | 5,400 | 479 |
| 2007-10-29 | 477 | 482 | 472 | 472 | 3,800 | 472 |
| 2007-10-26 | 485 | 488 | 482 | 482 | 1,700 | 482 |
| 2007-10-25 | 485 | 486 | 480 | 485 | 1,300 | 485 |
| 2007-10-24 | 480 | 485 | 475 | 485 | 2,300 | 485 |
| 2007-10-23 | 470 | 480 | 470 | 480 | 1,100 | 480 |
| 2007-10-22 | 476 | 485 | 467 | 470 | 4,400 | 470 |
| 2007-10-19 | 475 | 478 | 466 | 478 | 2,600 | 478 |
| 2007-10-18 | 479 | 479 | 467 | 476 | 3,500 | 476 |
| 2007-10-17 | 481 | 484 | 467 | 481 | 3,200 | 481 |
| 2007-10-16 | 480 | 485 | 480 | 485 | 4,100 | 485 |
| 2007-10-15 | 464 | 490 | 464 | 485 | 14,000 | 485 |
| 2007-10-12 | 507 | 509 | 499 | 509 | 2,300 | 509 |
| 2007-10-11 | 498 | 507 | 492 | 507 | 4,300 | 507 |
| 2007-10-10 | 520 | 522 | 498 | 508 | 12,800 | 508 |
| 2007-10-09 | 490 | 517 | 490 | 510 | 6,600 | 510 |
| 2007-10-05 | 461 | 489 | 461 | 484 | 4,800 | 484 |
| 2007-10-04 | 450 | 452 | 450 | 451 | 3,800 | 451 |
| 2007-10-03 | 441 | 445 | 441 | 445 | 3,300 | 445 |
| 2007-10-02 | 438 | 445 | 437 | 441 | 2,300 | 441 |
| 2007-10-01 | 426 | 445 | 426 | 434 | 4,600 | 434 |
| 2007-09-28 | 414 | 424 | 410 | 424 | 7,100 | 424 |
| 2007-09-27 | 399 | 409 | 397 | 409 | 5,500 | 409 |
| 2007-09-26 | 401 | 404 | 398 | 400 | 4,200 | 400 |
| 2007-09-25 | 400 | 402 | 400 | 402 | 4,600 | 402 |
| 2007-09-21 | 394 | 400 | 394 | 399 | 4,800 | 399 |
| 2007-09-20 | 400 | 401 | 395 | 395 | 8,200 | 395 |
| 2007-09-19 | 387 | 405 | 387 | 395 | 7,700 | 395 |
| 2007-09-18 | 433 | 433 | 389 | 389 | 14,900 | 389 |
| 2007-09-14 | 449 | 449 | 420 | 434 | 6,500 | 434 |
| 2007-09-13 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2007-09-12 | 460 | 465 | 460 | 462 | 1,900 | 462 |
| 2007-09-11 | 470 | 470 | 460 | 460 | 5,800 | 460 |
| 2007-09-10 | 476 | 482 | 469 | 469 | 10,100 | 469 |
| 2007-09-07 | 469 | 475 | 466 | 470 | 3,800 | 470 |
| 2007-09-06 | 476 | 476 | 467 | 467 | 3,300 | 467 |
| 2007-09-05 | 482 | 485 | 473 | 476 | 7,000 | 476 |
| 2007-09-04 | 490 | 491 | 481 | 481 | 3,300 | 481 |
| 2007-09-03 | 480 | 487 | 478 | 487 | 3,600 | 487 |
| 2007-08-31 | 477 | 478 | 475 | 475 | 2,400 | 475 |
| 2007-08-30 | 475 | 479 | 474 | 475 | 700 | 475 |
| 2007-08-29 | 481 | 482 | 475 | 475 | 3,200 | 475 |
| 2007-08-28 | 480 | 490 | 476 | 476 | 6,000 | 476 |
| 2007-08-27 | 479 | 500 | 479 | 484 | 2,900 | 484 |
| 2007-08-24 | 475 | 479 | 475 | 479 | 2,800 | 479 |
| 2007-08-23 | 466 | 486 | 466 | 472 | 2,900 | 472 |
| 2007-08-22 | 467 | 470 | 465 | 465 | 5,700 | 465 |
| 2007-08-21 | 469 | 470 | 467 | 467 | 3,500 | 467 |
| 2007-08-20 | 471 | 478 | 467 | 467 | 10,200 | 467 |
| 2007-08-17 | 475 | 481 | 467 | 470 | 12,200 | 470 |
| 2007-08-16 | 498 | 499 | 477 | 485 | 11,600 | 485 |
| 2007-08-15 | 502 | 505 | 500 | 501 | 5,600 | 501 |
| 2007-08-14 | 502 | 508 | 502 | 502 | 4,200 | 502 |
| 2007-08-13 | 501 | 509 | 501 | 503 | 3,100 | 503 |
| 2007-08-10 | 518 | 518 | 501 | 510 | 6,300 | 510 |
| 2007-08-09 | 505 | 512 | 504 | 508 | 8,100 | 508 |
| 2007-08-08 | 510 | 510 | 507 | 507 | 2,600 | 507 |
| 2007-08-07 | 510 | 511 | 509 | 509 | 2,800 | 509 |
| 2007-08-06 | 508 | 509 | 507 | 508 | 2,400 | 508 |
| 2007-08-03 | 507 | 511 | 507 | 511 | 3,800 | 511 |
| 2007-08-02 | 507 | 517 | 505 | 506 | 6,300 | 506 |
| 2007-08-01 | 510 | 518 | 508 | 513 | 2,900 | 513 |
| 2007-07-31 | 517 | 517 | 506 | 515 | 3,900 | 515 |
| 2007-07-30 | 505 | 515 | 504 | 515 | 7,500 | 515 |
| 2007-07-27 | 520 | 520 | 505 | 508 | 8,000 | 508 |
| 2007-07-26 | 521 | 525 | 517 | 517 | 3,500 | 517 |
| 2007-07-25 | 515 | 518 | 505 | 517 | 11,600 | 517 |
| 2007-07-24 | 525 | 525 | 516 | 518 | 7,400 | 518 |
| 2007-07-23 | 532 | 532 | 525 | 525 | 6,900 | 525 |
| 2007-07-20 | 536 | 539 | 530 | 539 | 8,500 | 539 |
| 2007-07-19 | 539 | 545 | 535 | 535 | 3,000 | 535 |
| 2007-07-18 | 537 | 542 | 537 | 539 | 5,000 | 539 |
| 2007-07-17 | 550 | 555 | 537 | 548 | 15,500 | 548 |
| 2007-07-13 | 550 | 552 | 550 | 550 | 12,100 | 550 |
| 2007-07-12 | 551 | 559 | 551 | 553 | 3,700 | 553 |
| 2007-07-11 | 553 | 555 | 552 | 552 | 8,600 | 552 |
| 2007-07-10 | 561 | 565 | 556 | 556 | 8,900 | 556 |
| 2007-07-09 | 570 | 570 | 555 | 555 | 12,900 | 555 |
| 2007-07-06 | 576 | 576 | 566 | 572 | 12,900 | 572 |
| 2007-07-05 | 578 | 580 | 575 | 579 | 2,200 | 579 |
| 2007-07-04 | 576 | 581 | 575 | 576 | 3,600 | 576 |
| 2007-07-03 | 574 | 579 | 571 | 576 | 8,200 | 576 |
| 2007-07-02 | 575 | 580 | 572 | 574 | 6,900 | 574 |
| 2007-06-29 | 575 | 580 | 575 | 578 | 1,900 | 578 |
| 2007-06-28 | 574 | 580 | 570 | 579 | 3,100 | 579 |
| 2007-06-27 | 575 | 582 | 575 | 575 | 2,000 | 575 |
| 2007-06-26 | 575 | 575 | 570 | 574 | 1,300 | 574 |
| 2007-06-25 | 580 | 580 | 568 | 575 | 6,700 | 575 |
| 2007-06-22 | 569 | 576 | 569 | 575 | 1,800 | 575 |
| 2007-06-21 | 577 | 579 | 568 | 569 | 5,700 | 569 |
| 2007-06-20 | 578 | 579 | 577 | 579 | 1,200 | 579 |
| 2007-06-19 | 580 | 581 | 576 | 580 | 4,700 | 580 |
| 2007-06-18 | 579 | 583 | 579 | 580 | 2,000 | 580 |
| 2007-06-15 | 580 | 582 | 579 | 580 | 1,500 | 580 |
| 2007-06-14 | 578 | 580 | 573 | 579 | 2,500 | 579 |
| 2007-06-13 | 578 | 578 | 570 | 574 | 4,400 | 574 |
| 2007-06-12 | 580 | 583 | 578 | 578 | 3,400 | 578 |
| 2007-06-11 | 577 | 583 | 577 | 580 | 2,000 | 580 |
| 2007-06-08 | 584 | 584 | 571 | 571 | 8,200 | 571 |
| 2007-06-07 | 572 | 574 | 570 | 574 | 5,100 | 574 |
| 2007-06-06 | 574 | 577 | 570 | 572 | 3,900 | 572 |
| 2007-06-05 | 572 | 573 | 570 | 572 | 2,600 | 572 |
| 2007-06-04 | 560 | 574 | 560 | 571 | 6,100 | 571 |
| 2007-06-01 | 556 | 564 | 556 | 562 | 3,100 | 562 |
| 2007-05-31 | 551 | 558 | 550 | 556 | 4,200 | 556 |
| 2007-05-30 | 553 | 553 | 543 | 546 | 4,200 | 546 |
| 2007-05-29 | 552 | 553 | 551 | 552 | 3,100 | 552 |
| 2007-05-28 | 551 | 564 | 535 | 552 | 3,400 | 552 |
| 2007-05-25 | 536 | 545 | 530 | 542 | 7,300 | 542 |
| 2007-05-24 | 547 | 547 | 535 | 538 | 4,500 | 538 |
| 2007-05-23 | 545 | 552 | 545 | 545 | 3,400 | 545 |
| 2007-05-22 | 541 | 545 | 541 | 545 | 2,100 | 545 |
| 2007-05-21 | 553 | 554 | 531 | 540 | 4,400 | 540 |
| 2007-05-18 | 564 | 565 | 553 | 553 | 5,400 | 553 |
| 2007-05-17 | 565 | 565 | 555 | 556 | 1,400 | 556 |
| 2007-05-16 | 573 | 573 | 562 | 565 | 3,900 | 565 |
| 2007-05-15 | 580 | 580 | 573 | 579 | 800 | 579 |
| 2007-05-14 | 583 | 585 | 575 | 581 | 1,900 | 581 |
| 2007-05-11 | 578 | 585 | 573 | 583 | 1,400 | 583 |
| 2007-05-10 | 585 | 585 | 575 | 582 | 5,500 | 582 |
| 2007-05-09 | 579 | 579 | 570 | 575 | 2,300 | 575 |
| 2007-05-08 | 588 | 588 | 580 | 580 | 4,400 | 580 |
| 2007-05-07 | 584 | 588 | 581 | 588 | 2,500 | 588 |
| 2007-05-02 | 580 | 584 | 560 | 584 | 3,800 | 584 |
| 2007-05-01 | 555 | 585 | 550 | 582 | 12,200 | 582 |
| 2007-04-27 | 550 | 552 | 541 | 541 | 2,000 | 541 |
| 2007-04-26 | 545 | 550 | 537 | 549 | 4,500 | 549 |
| 2007-04-25 | 520 | 549 | 520 | 537 | 3,400 | 537 |
| 2007-04-24 | 511 | 523 | 511 | 518 | 5,800 | 518 |
| 2007-04-23 | 540 | 541 | 511 | 512 | 13,600 | 512 |
| 2007-04-20 | 542 | 545 | 535 | 540 | 7,100 | 540 |
| 2007-04-19 | 548 | 550 | 545 | 546 | 7,600 | 546 |
| 2007-04-18 | 555 | 555 | 547 | 548 | 5,500 | 548 |
| 2007-04-17 | 552 | 557 | 547 | 551 | 5,100 | 551 |
| 2007-04-16 | 559 | 559 | 550 | 553 | 3,800 | 553 |
| 2007-04-13 | 551 | 558 | 550 | 558 | 5,300 | 558 |
| 2007-04-12 | 556 | 556 | 549 | 550 | 23,100 | 550 |
| 2007-04-11 | 555 | 564 | 555 | 559 | 8,700 | 559 |
| 2007-04-10 | 560 | 568 | 555 | 558 | 12,300 | 558 |
| 2007-04-09 | 552 | 560 | 550 | 551 | 17,300 | 551 |
| 2007-04-06 | 565 | 570 | 551 | 551 | 16,700 | 551 |
| 2007-04-05 | 577 | 577 | 567 | 570 | 7,600 | 570 |
| 2007-04-04 | 588 | 588 | 575 | 580 | 16,300 | 580 |
| 2007-04-03 | 590 | 591 | 586 | 589 | 15,900 | 589 |
| 2007-04-02 | 601 | 601 | 591 | 591 | 14,000 | 591 |
| 2007-03-30 | 600 | 602 | 600 | 601 | 4,600 | 601 |
| 2007-03-29 | 605 | 605 | 598 | 603 | 10,300 | 603 |
| 2007-03-28 | 605 | 608 | 605 | 605 | 2,500 | 605 |
| 2007-03-27 | 603 | 606 | 601 | 605 | 4,400 | 605 |
| 2007-03-26 | 603 | 607 | 601 | 606 | 10,500 | 606 |
| 2007-03-23 | 619 | 619 | 601 | 610 | 7,800 | 610 |
| 2007-03-22 | 606 | 614 | 606 | 614 | 11,100 | 614 |
| 2007-03-20 | 601 | 602 | 590 | 602 | 13,000 | 602 |
| 2007-03-19 | 590 | 593 | 586 | 587 | 29,000 | 587 |
| 2007-03-16 | 602 | 603 | 600 | 603 | 20,400 | 603 |
| 2007-03-15 | 609 | 609 | 602 | 605 | 9,800 | 605 |
| 2007-03-14 | 610 | 610 | 602 | 604 | 11,100 | 604 |
| 2007-03-13 | 615 | 618 | 612 | 615 | 9,700 | 615 |
| 2007-03-12 | 614 | 614 | 611 | 613 | 9,400 | 613 |
| 2007-03-09 | 617 | 617 | 606 | 606 | 14,500 | 606 |
| 2007-03-08 | 602 | 610 | 601 | 607 | 9,600 | 607 |
| 2007-03-07 | 615 | 619 | 595 | 595 | 26,200 | 595 |
| 2007-03-06 | 590 | 607 | 590 | 600 | 25,000 | 600 |
| 2007-03-05 | 630 | 630 | 590 | 595 | 43,300 | 595 |
| 2007-03-02 | 653 | 653 | 645 | 645 | 23,900 | 645 |
| 2007-03-01 | 657 | 664 | 653 | 655 | 37,000 | 655 |
| 2007-02-28 | 665 | 665 | 640 | 657 | 31,500 | 657 |
| 2007-02-27 | 698 | 698 | 683 | 687 | 22,200 | 687 |
| 2007-02-26 | 709 | 709 | 689 | 695 | 41,800 | 695 |
| 2007-02-23 | 711 | 718 | 701 | 715 | 35,400 | 715 |
| 2007-02-22 | 760 | 764 | 752 | 756 | 45,300 | 756 |
| 2007-02-21 | 767 | 769 | 760 | 760 | 33,000 | 760 |
| 2007-02-20 | 758 | 764 | 754 | 764 | 18,000 | 764 |
| 2007-02-19 | 765 | 770 | 754 | 758 | 39,100 | 758 |
| 2007-02-16 | 767 | 773 | 763 | 764 | 21,200 | 764 |
| 2007-02-15 | 775 | 776 | 765 | 769 | 29,700 | 769 |
| 2007-02-14 | 778 | 778 | 774 | 774 | 12,100 | 774 |
| 2007-02-13 | 775 | 778 | 773 | 775 | 16,400 | 775 |
| 2007-02-09 | 772 | 778 | 769 | 777 | 11,900 | 777 |
| 2007-02-08 | 777 | 777 | 770 | 770 | 5,800 | 770 |
| 2007-02-07 | 769 | 779 | 768 | 770 | 16,500 | 770 |
| 2007-02-06 | 777 | 777 | 765 | 769 | 21,500 | 769 |
| 2007-02-05 | 780 | 781 | 768 | 778 | 14,500 | 778 |
| 2007-02-02 | 771 | 775 | 768 | 775 | 10,300 | 775 |
| 2007-02-01 | 780 | 780 | 770 | 773 | 14,900 | 773 |
| 2007-01-31 | 780 | 781 | 775 | 780 | 15,400 | 780 |
| 2007-01-30 | 777 | 782 | 777 | 781 | 7,800 | 781 |
| 2007-01-29 | 790 | 790 | 775 | 776 | 27,600 | 776 |
| 2007-01-26 | 785 | 787 | 778 | 785 | 20,300 | 785 |
| 2007-01-25 | 780 | 784 | 775 | 779 | 13,500 | 779 |
| 2007-01-24 | 775 | 778 | 774 | 774 | 9,800 | 774 |
| 2007-01-23 | 774 | 775 | 763 | 772 | 15,000 | 772 |
| 2007-01-22 | 765 | 770 | 762 | 770 | 16,700 | 770 |
| 2007-01-19 | 753 | 755 | 750 | 754 | 19,400 | 754 |
| 2007-01-18 | 749 | 755 | 743 | 750 | 20,000 | 750 |
| 2007-01-17 | 749 | 749 | 741 | 742 | 12,800 | 742 |
| 2007-01-16 | 744 | 747 | 738 | 741 | 14,400 | 741 |
| 2007-01-15 | 740 | 745 | 736 | 740 | 12,200 | 740 |
| 2007-01-12 | 735 | 735 | 729 | 730 | 5,900 | 730 |
| 2007-01-11 | 736 | 736 | 725 | 725 | 8,200 | 725 |
| 2007-01-10 | 739 | 740 | 725 | 729 | 13,900 | 729 |
| 2007-01-09 | 726 | 732 | 725 | 729 | 14,400 | 729 |
| 2007-01-05 | 710 | 718 | 707 | 716 | 12,500 | 716 |
| 2007-01-04 | 699 | 710 | 699 | 709 | 9,800 | 709 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
