2789 (株)カルラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 365 | 369 | 363 | 369 | 1,300 | 369 |
| 2008-12-29 | 364 | 366 | 360 | 363 | 4,300 | 363 |
| 2008-12-26 | 364 | 364 | 357 | 363 | 2,200 | 363 |
| 2008-12-25 | 360 | 362 | 360 | 361 | 1,300 | 361 |
| 2008-12-24 | 358 | 362 | 354 | 355 | 5,300 | 355 |
| 2008-12-22 | 356 | 362 | 356 | 362 | 2,300 | 362 |
| 2008-12-19 | 360 | 361 | 359 | 359 | 2,100 | 359 |
| 2008-12-18 | 358 | 367 | 357 | 363 | 6,500 | 363 |
| 2008-12-17 | 360 | 369 | 359 | 369 | 6,800 | 369 |
| 2008-12-16 | 364 | 367 | 363 | 363 | 2,300 | 363 |
| 2008-12-15 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2008-12-12 | 365 | 367 | 360 | 366 | 3,000 | 366 |
| 2008-12-11 | 369 | 369 | 365 | 366 | 700 | 366 |
| 2008-12-10 | 369 | 370 | 360 | 370 | 6,300 | 370 |
| 2008-12-09 | 366 | 368 | 361 | 367 | 1,600 | 367 |
| 2008-12-08 | 356 | 368 | 356 | 365 | 1,400 | 365 |
| 2008-12-05 | 350 | 355 | 349 | 355 | 4,400 | 355 |
| 2008-12-04 | 354 | 355 | 352 | 354 | 1,700 | 354 |
| 2008-12-03 | 355 | 358 | 355 | 356 | 1,200 | 356 |
| 2008-12-02 | 360 | 362 | 354 | 359 | 1,600 | 359 |
| 2008-12-01 | 356 | 361 | 355 | 357 | 3,300 | 357 |
| 2008-11-28 | 356 | 368 | 356 | 367 | 1,800 | 367 |
| 2008-11-27 | 360 | 360 | 359 | 360 | 1,700 | 360 |
| 2008-11-26 | 360 | 364 | 360 | 360 | 1,300 | 360 |
| 2008-11-25 | 363 | 363 | 350 | 361 | 1,300 | 361 |
| 2008-11-21 | 350 | 355 | 350 | 355 | 600 | 355 |
| 2008-11-20 | 352 | 360 | 350 | 360 | 1,500 | 360 |
| 2008-11-19 | 365 | 365 | 355 | 355 | 2,100 | 355 |
| 2008-11-18 | 361 | 362 | 361 | 361 | 300 | 361 |
| 2008-11-17 | 361 | 363 | 360 | 361 | 1,400 | 361 |
| 2008-11-14 | 370 | 370 | 365 | 365 | 2,100 | 365 |
| 2008-11-13 | 370 | 370 | 365 | 370 | 1,100 | 370 |
| 2008-11-12 | 370 | 373 | 366 | 367 | 1,200 | 367 |
| 2008-11-11 | 370 | 370 | 365 | 370 | 500 | 370 |
| 2008-11-10 | 370 | 370 | 360 | 370 | 4,200 | 370 |
| 2008-11-07 | 346 | 358 | 342 | 358 | 3,300 | 358 |
| 2008-11-06 | 340 | 346 | 340 | 345 | 3,200 | 345 |
| 2008-11-05 | 332 | 345 | 332 | 345 | 1,700 | 345 |
| 2008-11-04 | 326 | 330 | 326 | 330 | 2,200 | 330 |
| 2008-10-31 | 343 | 345 | 326 | 326 | 2,700 | 326 |
| 2008-10-30 | 341 | 341 | 330 | 331 | 900 | 331 |
| 2008-10-29 | 329 | 337 | 329 | 330 | 2,400 | 330 |
| 2008-10-28 | 320 | 334 | 320 | 320 | 3,600 | 320 |
| 2008-10-27 | 329 | 330 | 321 | 321 | 1,900 | 321 |
| 2008-10-24 | 330 | 340 | 325 | 330 | 3,300 | 330 |
| 2008-10-23 | 330 | 334 | 325 | 334 | 2,800 | 334 |
| 2008-10-22 | 335 | 335 | 332 | 333 | 2,000 | 333 |
| 2008-10-21 | 328 | 333 | 328 | 333 | 2,900 | 333 |
| 2008-10-20 | 323 | 333 | 322 | 333 | 2,700 | 333 |
| 2008-10-17 | 333 | 335 | 325 | 325 | 2,400 | 325 |
| 2008-10-16 | 331 | 334 | 326 | 326 | 2,300 | 326 |
| 2008-10-15 | 321 | 326 | 321 | 326 | 1,400 | 326 |
| 2008-10-14 | 310 | 336 | 310 | 319 | 4,600 | 319 |
| 2008-10-10 | 334 | 338 | 303 | 305 | 8,200 | 305 |
| 2008-10-09 | 302 | 319 | 302 | 319 | 6,800 | 319 |
| 2008-10-08 | 301 | 339 | 301 | 316 | 8,000 | 316 |
| 2008-10-07 | 305 | 344 | 305 | 344 | 4,200 | 344 |
| 2008-10-06 | 366 | 370 | 355 | 355 | 5,300 | 355 |
| 2008-10-03 | 370 | 372 | 366 | 366 | 1,300 | 366 |
| 2008-10-02 | 377 | 377 | 369 | 377 | 2,600 | 377 |
| 2008-10-01 | 366 | 379 | 366 | 376 | 2,600 | 376 |
| 2008-09-30 | 372 | 377 | 369 | 369 | 3,000 | 369 |
| 2008-09-29 | 382 | 387 | 370 | 380 | 3,000 | 380 |
| 2008-09-25 | 380 | 380 | 372 | 379 | 1,300 | 379 |
| 2008-09-24 | 372 | 390 | 372 | 389 | 2,400 | 389 |
| 2008-09-22 | 383 | 383 | 374 | 374 | 1,900 | 374 |
| 2008-09-19 | 370 | 373 | 370 | 373 | 900 | 373 |
| 2008-09-18 | 365 | 370 | 365 | 369 | 1,600 | 369 |
| 2008-09-17 | 366 | 378 | 366 | 370 | 800 | 370 |
| 2008-09-16 | 367 | 370 | 364 | 370 | 2,000 | 370 |
| 2008-09-12 | 373 | 373 | 368 | 368 | 1,500 | 368 |
| 2008-09-11 | 380 | 392 | 372 | 373 | 700 | 373 |
| 2008-09-10 | 390 | 395 | 370 | 371 | 6,100 | 371 |
| 2008-09-09 | 373 | 380 | 373 | 380 | 1,600 | 380 |
| 2008-09-08 | 379 | 380 | 373 | 373 | 900 | 373 |
| 2008-09-05 | 366 | 380 | 366 | 372 | 3,000 | 372 |
| 2008-09-04 | 380 | 380 | 370 | 375 | 2,300 | 375 |
| 2008-09-03 | 377 | 378 | 368 | 378 | 800 | 378 |
| 2008-09-02 | 368 | 377 | 368 | 368 | 1,500 | 368 |
| 2008-09-01 | 378 | 380 | 372 | 373 | 1,600 | 373 |
| 2008-08-29 | 380 | 383 | 380 | 383 | 700 | 383 |
| 2008-08-28 | 380 | 385 | 378 | 385 | 1,800 | 385 |
| 2008-08-27 | 370 | 377 | 370 | 377 | 500 | 377 |
| 2008-08-26 | 373 | 380 | 373 | 380 | 1,600 | 380 |
| 2008-08-25 | 375 | 379 | 375 | 375 | 800 | 375 |
| 2008-08-22 | 378 | 378 | 378 | 378 | 400 | 378 |
| 2008-08-21 | 382 | 382 | 380 | 380 | 600 | 380 |
| 2008-08-20 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2008-08-19 | 385 | 385 | 380 | 385 | 2,100 | 385 |
| 2008-08-18 | 389 | 389 | 386 | 386 | 800 | 386 |
| 2008-08-15 | 392 | 392 | 378 | 390 | 2,200 | 390 |
| 2008-08-14 | 392 | 392 | 385 | 386 | 800 | 386 |
| 2008-08-13 | 385 | 392 | 385 | 392 | 300 | 392 |
| 2008-08-12 | 380 | 390 | 380 | 390 | 2,300 | 390 |
| 2008-08-11 | 396 | 400 | 395 | 400 | 1,100 | 400 |
| 2008-08-08 | 396 | 396 | 391 | 395 | 5,500 | 395 |
| 2008-08-07 | 389 | 395 | 389 | 395 | 1,600 | 395 |
| 2008-08-06 | 387 | 389 | 384 | 389 | 600 | 389 |
| 2008-08-05 | 384 | 385 | 383 | 383 | 400 | 383 |
| 2008-08-04 | 390 | 390 | 383 | 383 | 500 | 383 |
| 2008-08-01 | 383 | 386 | 381 | 386 | 2,100 | 386 |
| 2008-07-31 | 384 | 384 | 382 | 382 | 600 | 382 |
| 2008-07-30 | 380 | 385 | 380 | 381 | 5,400 | 381 |
| 2008-07-29 | 392 | 392 | 387 | 387 | 2,200 | 387 |
| 2008-07-28 | 397 | 397 | 381 | 387 | 1,500 | 387 |
| 2008-07-25 | 395 | 397 | 395 | 397 | 700 | 397 |
| 2008-07-24 | 395 | 396 | 380 | 390 | 6,100 | 390 |
| 2008-07-23 | 400 | 403 | 395 | 395 | 300 | 395 |
| 2008-07-22 | 392 | 397 | 390 | 395 | 1,500 | 395 |
| 2008-07-18 | 410 | 410 | 400 | 400 | 1,600 | 400 |
| 2008-07-17 | 403 | 406 | 401 | 406 | 2,300 | 406 |
| 2008-07-16 | 407 | 407 | 401 | 401 | 600 | 401 |
| 2008-07-15 | 412 | 418 | 406 | 406 | 3,700 | 406 |
| 2008-07-14 | 419 | 419 | 408 | 408 | 1,000 | 408 |
| 2008-07-11 | 401 | 420 | 399 | 420 | 5,500 | 420 |
| 2008-07-10 | 398 | 401 | 398 | 401 | 4,100 | 401 |
| 2008-07-09 | 400 | 402 | 398 | 401 | 3,800 | 401 |
| 2008-07-08 | 400 | 400 | 398 | 400 | 3,000 | 400 |
| 2008-07-07 | 397 | 398 | 394 | 398 | 3,900 | 398 |
| 2008-07-04 | 400 | 400 | 393 | 393 | 1,900 | 393 |
| 2008-07-03 | 399 | 400 | 393 | 400 | 3,300 | 400 |
| 2008-07-02 | 395 | 398 | 395 | 395 | 700 | 395 |
| 2008-07-01 | 392 | 395 | 386 | 395 | 1,500 | 395 |
| 2008-06-30 | 385 | 395 | 385 | 392 | 3,500 | 392 |
| 2008-06-27 | 384 | 392 | 381 | 390 | 3,300 | 390 |
| 2008-06-26 | 392 | 395 | 384 | 390 | 900 | 390 |
| 2008-06-25 | 395 | 395 | 380 | 382 | 2,800 | 382 |
| 2008-06-24 | 395 | 395 | 385 | 385 | 800 | 385 |
| 2008-06-23 | 382 | 399 | 380 | 399 | 2,000 | 399 |
| 2008-06-20 | 395 | 396 | 380 | 381 | 2,100 | 381 |
| 2008-06-19 | 376 | 399 | 376 | 399 | 4,800 | 399 |
| 2008-06-18 | 370 | 376 | 370 | 375 | 2,900 | 375 |
| 2008-06-17 | 371 | 375 | 370 | 370 | 1,700 | 370 |
| 2008-06-16 | 370 | 371 | 366 | 370 | 1,300 | 370 |
| 2008-06-13 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-06-12 | 370 | 370 | 362 | 368 | 3,000 | 368 |
| 2008-06-11 | 370 | 370 | 365 | 365 | 2,200 | 365 |
| 2008-06-10 | 376 | 377 | 367 | 367 | 9,300 | 367 |
| 2008-06-09 | 366 | 373 | 366 | 372 | 2,100 | 372 |
| 2008-06-06 | 368 | 370 | 366 | 367 | 1,300 | 367 |
| 2008-06-05 | 365 | 370 | 365 | 366 | 1,500 | 366 |
| 2008-06-04 | 366 | 367 | 366 | 366 | 1,300 | 366 |
| 2008-06-03 | 370 | 370 | 370 | 370 | 600 | 370 |
| 2008-06-02 | 363 | 370 | 363 | 370 | 2,400 | 370 |
| 2008-05-30 | 360 | 366 | 360 | 366 | 1,600 | 366 |
| 2008-05-29 | 364 | 364 | 360 | 360 | 900 | 360 |
| 2008-05-28 | 364 | 365 | 357 | 357 | 4,300 | 357 |
| 2008-05-27 | 365 | 365 | 357 | 357 | 1,600 | 357 |
| 2008-05-26 | 368 | 368 | 358 | 360 | 3,000 | 360 |
| 2008-05-23 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2008-05-22 | 362 | 362 | 360 | 360 | 1,000 | 360 |
| 2008-05-21 | 362 | 362 | 360 | 360 | 5,700 | 360 |
| 2008-05-20 | 364 | 365 | 360 | 364 | 1,900 | 364 |
| 2008-05-19 | 362 | 362 | 360 | 360 | 300 | 360 |
| 2008-05-16 | 362 | 365 | 356 | 360 | 3,100 | 360 |
| 2008-05-15 | 351 | 358 | 351 | 358 | 3,700 | 358 |
| 2008-05-14 | 357 | 360 | 350 | 353 | 5,300 | 353 |
| 2008-05-13 | 350 | 360 | 350 | 359 | 8,300 | 359 |
| 2008-05-12 | 363 | 369 | 360 | 369 | 3,800 | 369 |
| 2008-05-09 | 383 | 387 | 360 | 360 | 8,200 | 360 |
| 2008-05-08 | 374 | 379 | 364 | 379 | 2,900 | 379 |
| 2008-05-07 | 371 | 374 | 370 | 374 | 1,800 | 374 |
| 2008-05-02 | 372 | 372 | 364 | 372 | 1,500 | 372 |
| 2008-05-01 | 363 | 372 | 363 | 368 | 3,300 | 368 |
| 2008-04-30 | 373 | 379 | 365 | 365 | 2,800 | 365 |
| 2008-04-28 | 371 | 383 | 371 | 377 | 2,900 | 377 |
| 2008-04-25 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-04-24 | 370 | 370 | 362 | 362 | 300 | 362 |
| 2008-04-23 | 369 | 370 | 369 | 370 | 800 | 370 |
| 2008-04-22 | 365 | 370 | 360 | 360 | 700 | 360 |
| 2008-04-21 | 359 | 370 | 357 | 370 | 1,500 | 370 |
| 2008-04-18 | 357 | 364 | 351 | 364 | 4,700 | 364 |
| 2008-04-17 | 343 | 356 | 340 | 355 | 5,100 | 355 |
| 2008-04-16 | 358 | 359 | 342 | 346 | 2,600 | 346 |
| 2008-04-15 | 358 | 358 | 355 | 358 | 3,900 | 358 |
| 2008-04-14 | 355 | 355 | 353 | 353 | 600 | 353 |
| 2008-04-11 | 350 | 357 | 350 | 355 | 1,600 | 355 |
| 2008-04-10 | 360 | 360 | 341 | 350 | 9,300 | 350 |
| 2008-04-09 | 346 | 346 | 341 | 345 | 2,700 | 345 |
| 2008-04-08 | 345 | 359 | 342 | 344 | 3,700 | 344 |
| 2008-04-07 | 360 | 365 | 340 | 340 | 6,900 | 340 |
| 2008-04-04 | 346 | 350 | 341 | 350 | 2,300 | 350 |
| 2008-04-03 | 350 | 352 | 345 | 345 | 1,500 | 345 |
| 2008-04-02 | 342 | 350 | 341 | 350 | 2,800 | 350 |
| 2008-04-01 | 350 | 355 | 340 | 355 | 4,000 | 355 |
| 2008-03-31 | 350 | 350 | 341 | 350 | 2,100 | 350 |
| 2008-03-28 | 341 | 345 | 339 | 340 | 4,700 | 340 |
| 2008-03-27 | 342 | 345 | 340 | 345 | 4,400 | 345 |
| 2008-03-26 | 345 | 345 | 341 | 344 | 2,700 | 344 |
| 2008-03-25 | 345 | 345 | 340 | 340 | 5,600 | 340 |
| 2008-03-24 | 360 | 360 | 342 | 350 | 2,700 | 350 |
| 2008-03-21 | 350 | 370 | 350 | 350 | 3,400 | 350 |
| 2008-03-19 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2008-03-18 | 354 | 355 | 331 | 340 | 5,400 | 340 |
| 2008-03-17 | 372 | 376 | 354 | 355 | 4,200 | 355 |
| 2008-03-14 | 383 | 385 | 377 | 377 | 4,200 | 377 |
| 2008-03-13 | 395 | 396 | 385 | 385 | 2,600 | 385 |
| 2008-03-12 | 395 | 397 | 385 | 395 | 3,900 | 395 |
| 2008-03-11 | 395 | 395 | 383 | 383 | 1,100 | 383 |
| 2008-03-10 | 405 | 412 | 397 | 405 | 5,700 | 405 |
| 2008-03-07 | 392 | 392 | 388 | 391 | 3,700 | 391 |
| 2008-03-06 | 395 | 399 | 395 | 398 | 1,300 | 398 |
| 2008-03-05 | 395 | 396 | 390 | 395 | 3,300 | 395 |
| 2008-03-04 | 405 | 405 | 396 | 397 | 4,600 | 397 |
| 2008-03-03 | 425 | 425 | 400 | 410 | 6,800 | 410 |
| 2008-02-29 | 427 | 427 | 425 | 425 | 5,500 | 425 |
| 2008-02-28 | 435 | 435 | 425 | 426 | 6,500 | 426 |
| 2008-02-27 | 434 | 439 | 431 | 435 | 10,000 | 435 |
| 2008-02-26 | 430 | 454 | 430 | 443 | 28,600 | 443 |
| 2008-02-25 | 498 | 500 | 497 | 500 | 25,200 | 500 |
| 2008-02-22 | 490 | 499 | 490 | 497 | 13,300 | 497 |
| 2008-02-21 | 488 | 490 | 486 | 490 | 7,000 | 490 |
| 2008-02-20 | 488 | 489 | 486 | 489 | 9,300 | 489 |
| 2008-02-19 | 483 | 487 | 483 | 487 | 6,700 | 487 |
| 2008-02-18 | 479 | 483 | 476 | 483 | 5,600 | 483 |
| 2008-02-15 | 478 | 478 | 472 | 475 | 7,100 | 475 |
| 2008-02-14 | 478 | 478 | 470 | 478 | 3,800 | 478 |
| 2008-02-13 | 479 | 479 | 473 | 473 | 6,200 | 473 |
| 2008-02-12 | 478 | 480 | 474 | 478 | 5,900 | 478 |
| 2008-02-08 | 480 | 482 | 471 | 478 | 6,700 | 478 |
| 2008-02-07 | 472 | 472 | 466 | 472 | 2,200 | 472 |
| 2008-02-06 | 466 | 470 | 461 | 470 | 4,700 | 470 |
| 2008-02-05 | 461 | 469 | 460 | 461 | 5,900 | 461 |
| 2008-02-04 | 468 | 470 | 461 | 464 | 12,500 | 464 |
| 2008-02-01 | 478 | 480 | 477 | 480 | 3,900 | 480 |
| 2008-01-31 | 476 | 479 | 475 | 478 | 1,800 | 478 |
| 2008-01-30 | 470 | 476 | 470 | 476 | 3,600 | 476 |
| 2008-01-29 | 469 | 473 | 468 | 472 | 2,600 | 472 |
| 2008-01-28 | 470 | 475 | 453 | 467 | 4,100 | 467 |
| 2008-01-25 | 455 | 470 | 451 | 453 | 5,500 | 453 |
| 2008-01-24 | 440 | 450 | 440 | 450 | 3,400 | 450 |
| 2008-01-23 | 422 | 440 | 422 | 440 | 4,800 | 440 |
| 2008-01-22 | 450 | 450 | 420 | 425 | 9,200 | 425 |
| 2008-01-21 | 450 | 455 | 450 | 454 | 5,000 | 454 |
| 2008-01-18 | 445 | 450 | 436 | 450 | 4,500 | 450 |
| 2008-01-17 | 450 | 452 | 446 | 450 | 5,500 | 450 |
| 2008-01-16 | 452 | 460 | 445 | 453 | 10,900 | 453 |
| 2008-01-15 | 475 | 475 | 460 | 460 | 10,300 | 460 |
| 2008-01-11 | 479 | 479 | 465 | 470 | 2,400 | 470 |
| 2008-01-10 | 480 | 480 | 470 | 479 | 5,900 | 479 |
| 2008-01-09 | 473 | 475 | 460 | 463 | 3,800 | 463 |
| 2008-01-08 | 480 | 480 | 468 | 468 | 5,400 | 468 |
| 2008-01-07 | 477 | 479 | 470 | 479 | 7,400 | 479 |
| 2008-01-04 | 470 | 477 | 468 | 477 | 800 | 477 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
