2789 (株)カルラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 393 | 396 | 391 | 392 | 6,500 | 392 |
| 2009-12-29 | 385 | 391 | 380 | 389 | 2,500 | 389 |
| 2009-12-28 | 385 | 393 | 370 | 385 | 12,300 | 385 |
| 2009-12-25 | 380 | 384 | 380 | 381 | 4,100 | 381 |
| 2009-12-24 | 383 | 389 | 380 | 380 | 7,000 | 380 |
| 2009-12-22 | 376 | 380 | 376 | 380 | 3,600 | 380 |
| 2009-12-21 | 373 | 375 | 373 | 375 | 1,400 | 375 |
| 2009-12-18 | 373 | 375 | 373 | 373 | 1,800 | 373 |
| 2009-12-17 | 372 | 375 | 370 | 373 | 1,200 | 373 |
| 2009-12-16 | 370 | 371 | 369 | 371 | 2,400 | 371 |
| 2009-12-15 | 375 | 375 | 371 | 371 | 2,900 | 371 |
| 2009-12-14 | 368 | 373 | 368 | 373 | 2,600 | 373 |
| 2009-12-11 | 372 | 372 | 366 | 370 | 2,200 | 370 |
| 2009-12-10 | 370 | 372 | 363 | 363 | 4,800 | 363 |
| 2009-12-09 | 370 | 372 | 368 | 372 | 1,500 | 372 |
| 2009-12-08 | 372 | 372 | 370 | 370 | 1,200 | 370 |
| 2009-12-07 | 372 | 372 | 368 | 370 | 3,000 | 370 |
| 2009-12-04 | 370 | 372 | 370 | 370 | 2,400 | 370 |
| 2009-12-03 | 368 | 369 | 367 | 367 | 400 | 367 |
| 2009-12-02 | 367 | 369 | 363 | 369 | 1,800 | 369 |
| 2009-12-01 | 367 | 368 | 367 | 368 | 1,100 | 368 |
| 2009-11-30 | 366 | 366 | 366 | 366 | 700 | 366 |
| 2009-11-27 | 366 | 366 | 363 | 363 | 600 | 363 |
| 2009-11-26 | 361 | 365 | 361 | 365 | 300 | 365 |
| 2009-11-25 | 361 | 364 | 361 | 363 | 1,700 | 363 |
| 2009-11-24 | 365 | 367 | 364 | 364 | 1,400 | 364 |
| 2009-11-20 | 368 | 369 | 363 | 368 | 1,700 | 368 |
| 2009-11-19 | 363 | 369 | 362 | 369 | 2,300 | 369 |
| 2009-11-18 | 368 | 369 | 363 | 365 | 1,600 | 365 |
| 2009-11-17 | 367 | 367 | 364 | 364 | 1,300 | 364 |
| 2009-11-16 | 364 | 367 | 364 | 367 | 200 | 367 |
| 2009-11-13 | 369 | 369 | 364 | 364 | 1,000 | 364 |
| 2009-11-12 | 363 | 370 | 363 | 363 | 500 | 363 |
| 2009-11-11 | 366 | 371 | 360 | 364 | 5,900 | 364 |
| 2009-11-10 | 372 | 374 | 369 | 369 | 3,700 | 369 |
| 2009-11-09 | 367 | 370 | 366 | 369 | 1,700 | 369 |
| 2009-11-06 | 373 | 373 | 365 | 365 | 2,100 | 365 |
| 2009-11-05 | 374 | 375 | 371 | 371 | 2,400 | 371 |
| 2009-11-04 | 367 | 371 | 367 | 371 | 400 | 371 |
| 2009-11-02 | 370 | 374 | 362 | 364 | 4,300 | 364 |
| 2009-10-30 | 370 | 370 | 370 | 370 | 1,100 | 370 |
| 2009-10-29 | 366 | 368 | 366 | 367 | 1,100 | 367 |
| 2009-10-28 | 370 | 372 | 366 | 368 | 1,300 | 368 |
| 2009-10-27 | 372 | 374 | 369 | 369 | 3,600 | 369 |
| 2009-10-26 | 364 | 370 | 364 | 370 | 1,900 | 370 |
| 2009-10-23 | 365 | 369 | 365 | 366 | 2,200 | 366 |
| 2009-10-22 | 369 | 369 | 367 | 369 | 1,700 | 369 |
| 2009-10-21 | 368 | 369 | 368 | 368 | 400 | 368 |
| 2009-10-20 | 365 | 368 | 362 | 368 | 2,400 | 368 |
| 2009-10-19 | 366 | 369 | 364 | 364 | 500 | 364 |
| 2009-10-16 | 363 | 369 | 361 | 363 | 2,600 | 363 |
| 2009-10-15 | 369 | 369 | 368 | 369 | 300 | 369 |
| 2009-10-14 | 370 | 370 | 365 | 369 | 900 | 369 |
| 2009-10-13 | 362 | 370 | 362 | 370 | 1,700 | 370 |
| 2009-10-09 | 365 | 370 | 365 | 366 | 5,800 | 366 |
| 2009-10-08 | 369 | 370 | 366 | 370 | 1,900 | 370 |
| 2009-10-07 | 370 | 370 | 369 | 369 | 1,900 | 369 |
| 2009-10-06 | 370 | 370 | 365 | 369 | 1,200 | 369 |
| 2009-10-05 | 360 | 370 | 360 | 370 | 1,500 | 370 |
| 2009-10-02 | 362 | 369 | 362 | 363 | 800 | 363 |
| 2009-10-01 | 370 | 371 | 363 | 363 | 3,000 | 363 |
| 2009-09-30 | 365 | 370 | 365 | 370 | 1,700 | 370 |
| 2009-09-29 | 367 | 368 | 363 | 363 | 1,200 | 363 |
| 2009-09-28 | 367 | 367 | 361 | 363 | 900 | 363 |
| 2009-09-25 | 361 | 365 | 360 | 365 | 1,400 | 365 |
| 2009-09-24 | 365 | 369 | 360 | 360 | 1,700 | 360 |
| 2009-09-18 | 361 | 363 | 356 | 363 | 1,400 | 363 |
| 2009-09-17 | 370 | 370 | 361 | 368 | 3,400 | 368 |
| 2009-09-16 | 370 | 370 | 368 | 368 | 3,600 | 368 |
| 2009-09-15 | 361 | 365 | 359 | 365 | 1,800 | 365 |
| 2009-09-14 | 363 | 370 | 355 | 368 | 4,500 | 368 |
| 2009-09-11 | 365 | 367 | 364 | 367 | 900 | 367 |
| 2009-09-10 | 366 | 367 | 364 | 365 | 3,300 | 365 |
| 2009-09-09 | 365 | 368 | 363 | 368 | 1,000 | 368 |
| 2009-09-08 | 360 | 363 | 360 | 362 | 1,500 | 362 |
| 2009-09-07 | 360 | 364 | 357 | 360 | 1,500 | 360 |
| 2009-09-04 | 364 | 364 | 359 | 359 | 1,200 | 359 |
| 2009-09-03 | 360 | 364 | 359 | 364 | 1,100 | 364 |
| 2009-09-02 | 360 | 365 | 360 | 360 | 1,400 | 360 |
| 2009-09-01 | 368 | 368 | 360 | 360 | 1,300 | 360 |
| 2009-08-31 | 365 | 366 | 365 | 366 | 400 | 366 |
| 2009-08-28 | 361 | 361 | 360 | 360 | 300 | 360 |
| 2009-08-27 | 360 | 365 | 360 | 361 | 300 | 361 |
| 2009-08-26 | 359 | 365 | 359 | 365 | 1,800 | 365 |
| 2009-08-25 | 356 | 360 | 356 | 359 | 600 | 359 |
| 2009-08-24 | 351 | 356 | 351 | 356 | 800 | 356 |
| 2009-08-21 | 370 | 370 | 350 | 350 | 8,600 | 350 |
| 2009-08-20 | 370 | 375 | 361 | 370 | 1,900 | 370 |
| 2009-08-19 | 375 | 375 | 372 | 372 | 400 | 372 |
| 2009-08-18 | 380 | 380 | 372 | 372 | 400 | 372 |
| 2009-08-17 | 372 | 380 | 370 | 375 | 5,400 | 375 |
| 2009-08-14 | 363 | 367 | 357 | 367 | 2,600 | 367 |
| 2009-08-13 | 360 | 367 | 353 | 353 | 1,600 | 353 |
| 2009-08-12 | 370 | 370 | 353 | 365 | 4,800 | 365 |
| 2009-08-11 | 372 | 372 | 357 | 362 | 1,000 | 362 |
| 2009-08-10 | 374 | 376 | 351 | 352 | 7,800 | 352 |
| 2009-08-07 | 364 | 374 | 364 | 374 | 3,400 | 374 |
| 2009-08-06 | 364 | 364 | 358 | 363 | 2,600 | 363 |
| 2009-08-05 | 364 | 364 | 360 | 361 | 1,000 | 361 |
| 2009-08-04 | 358 | 363 | 357 | 362 | 600 | 362 |
| 2009-08-03 | 359 | 359 | 358 | 358 | 1,200 | 358 |
| 2009-07-31 | 360 | 366 | 360 | 361 | 1,000 | 361 |
| 2009-07-30 | 350 | 363 | 350 | 363 | 5,900 | 363 |
| 2009-07-29 | 352 | 352 | 350 | 352 | 1,100 | 352 |
| 2009-07-28 | 348 | 351 | 348 | 351 | 300 | 351 |
| 2009-07-27 | 350 | 350 | 348 | 348 | 3,500 | 348 |
| 2009-07-24 | 348 | 349 | 345 | 349 | 2,000 | 349 |
| 2009-07-23 | 349 | 350 | 348 | 350 | 1,600 | 350 |
| 2009-07-22 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2009-07-21 | 350 | 350 | 348 | 350 | 1,700 | 350 |
| 2009-07-17 | 351 | 351 | 351 | 351 | 600 | 351 |
| 2009-07-16 | 350 | 351 | 350 | 350 | 1,000 | 350 |
| 2009-07-15 | 349 | 350 | 349 | 350 | 2,400 | 350 |
| 2009-07-14 | 360 | 362 | 345 | 350 | 4,000 | 350 |
| 2009-07-13 | 363 | 363 | 350 | 350 | 2,900 | 350 |
| 2009-07-10 | 365 | 368 | 361 | 364 | 3,100 | 364 |
| 2009-07-09 | 362 | 366 | 361 | 366 | 1,600 | 366 |
| 2009-07-08 | 361 | 365 | 360 | 360 | 1,700 | 360 |
| 2009-07-07 | 364 | 367 | 361 | 361 | 1,600 | 361 |
| 2009-07-06 | 364 | 368 | 364 | 368 | 1,600 | 368 |
| 2009-07-03 | 364 | 368 | 364 | 365 | 1,700 | 365 |
| 2009-07-02 | 366 | 366 | 364 | 364 | 300 | 364 |
| 2009-07-01 | 361 | 366 | 361 | 366 | 900 | 366 |
| 2009-06-30 | 366 | 366 | 360 | 360 | 1,100 | 360 |
| 2009-06-29 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2009-06-26 | 358 | 360 | 358 | 360 | 400 | 360 |
| 2009-06-25 | 370 | 370 | 353 | 358 | 2,900 | 358 |
| 2009-06-24 | 353 | 355 | 351 | 351 | 1,300 | 351 |
| 2009-06-23 | 352 | 360 | 352 | 352 | 2,000 | 352 |
| 2009-06-22 | 354 | 365 | 354 | 365 | 1,100 | 365 |
| 2009-06-19 | 354 | 357 | 352 | 354 | 1,000 | 354 |
| 2009-06-18 | 355 | 355 | 352 | 352 | 300 | 352 |
| 2009-06-17 | 352 | 353 | 351 | 351 | 800 | 351 |
| 2009-06-16 | 357 | 359 | 350 | 350 | 2,500 | 350 |
| 2009-06-15 | 366 | 368 | 356 | 357 | 2,700 | 357 |
| 2009-06-12 | 351 | 360 | 350 | 352 | 1,900 | 352 |
| 2009-06-11 | 341 | 352 | 341 | 346 | 4,700 | 346 |
| 2009-06-10 | 344 | 349 | 339 | 341 | 5,900 | 341 |
| 2009-06-09 | 338 | 339 | 336 | 339 | 2,300 | 339 |
| 2009-06-08 | 336 | 338 | 334 | 338 | 1,400 | 338 |
| 2009-06-05 | 337 | 340 | 333 | 333 | 3,400 | 333 |
| 2009-06-04 | 332 | 335 | 331 | 335 | 600 | 335 |
| 2009-06-03 | 326 | 331 | 326 | 331 | 1,700 | 331 |
| 2009-06-02 | 328 | 328 | 324 | 326 | 1,200 | 326 |
| 2009-06-01 | 335 | 335 | 321 | 326 | 3,200 | 326 |
| 2009-05-29 | 340 | 341 | 334 | 334 | 5,100 | 334 |
| 2009-05-28 | 325 | 342 | 325 | 340 | 3,700 | 340 |
| 2009-05-27 | 320 | 340 | 320 | 322 | 6,300 | 322 |
| 2009-05-26 | 310 | 318 | 305 | 310 | 5,200 | 310 |
| 2009-05-25 | 303 | 303 | 303 | 303 | 1,100 | 303 |
| 2009-05-22 | 302 | 303 | 302 | 303 | 300 | 303 |
| 2009-05-21 | 304 | 304 | 301 | 301 | 700 | 301 |
| 2009-05-20 | 302 | 305 | 301 | 301 | 1,200 | 301 |
| 2009-05-19 | 301 | 306 | 300 | 304 | 2,600 | 304 |
| 2009-05-18 | 300 | 305 | 300 | 305 | 2,300 | 305 |
| 2009-05-15 | 302 | 306 | 300 | 301 | 3,400 | 301 |
| 2009-05-14 | 306 | 311 | 301 | 301 | 3,300 | 301 |
| 2009-05-13 | 308 | 310 | 306 | 306 | 1,600 | 306 |
| 2009-05-12 | 306 | 309 | 306 | 308 | 1,600 | 308 |
| 2009-05-11 | 301 | 307 | 301 | 306 | 1,700 | 306 |
| 2009-05-08 | 306 | 309 | 301 | 301 | 5,400 | 301 |
| 2009-05-07 | 299 | 302 | 299 | 301 | 2,900 | 301 |
| 2009-05-01 | 299 | 300 | 297 | 297 | 2,700 | 297 |
| 2009-04-30 | 297 | 300 | 297 | 300 | 2,800 | 300 |
| 2009-04-28 | 299 | 300 | 299 | 300 | 500 | 300 |
| 2009-04-27 | 300 | 300 | 299 | 300 | 500 | 300 |
| 2009-04-24 | 298 | 299 | 297 | 297 | 1,400 | 297 |
| 2009-04-23 | 300 | 300 | 297 | 300 | 2,800 | 300 |
| 2009-04-22 | 300 | 300 | 299 | 300 | 1,100 | 300 |
| 2009-04-21 | 301 | 301 | 299 | 300 | 2,500 | 300 |
| 2009-04-20 | 300 | 301 | 300 | 300 | 1,200 | 300 |
| 2009-04-17 | 300 | 301 | 300 | 301 | 300 | 301 |
| 2009-04-16 | 301 | 303 | 299 | 299 | 6,800 | 299 |
| 2009-04-15 | 300 | 301 | 300 | 301 | 2,100 | 301 |
| 2009-04-14 | 300 | 303 | 299 | 300 | 4,900 | 300 |
| 2009-04-13 | 303 | 304 | 299 | 299 | 9,800 | 299 |
| 2009-04-10 | 306 | 307 | 301 | 301 | 10,500 | 301 |
| 2009-04-09 | 306 | 306 | 301 | 302 | 2,300 | 302 |
| 2009-04-08 | 305 | 306 | 304 | 306 | 1,600 | 306 |
| 2009-04-07 | 305 | 306 | 304 | 304 | 1,000 | 304 |
| 2009-04-06 | 306 | 306 | 305 | 305 | 2,700 | 305 |
| 2009-04-03 | 299 | 301 | 299 | 300 | 6,000 | 300 |
| 2009-04-02 | 299 | 303 | 299 | 301 | 6,300 | 301 |
| 2009-04-01 | 303 | 303 | 300 | 303 | 2,100 | 303 |
| 2009-03-31 | 300 | 304 | 300 | 304 | 2,700 | 304 |
| 2009-03-30 | 304 | 308 | 302 | 303 | 2,700 | 303 |
| 2009-03-27 | 300 | 305 | 299 | 303 | 5,800 | 303 |
| 2009-03-26 | 300 | 305 | 300 | 305 | 3,200 | 305 |
| 2009-03-25 | 302 | 305 | 299 | 303 | 4,700 | 303 |
| 2009-03-24 | 306 | 308 | 300 | 303 | 3,400 | 303 |
| 2009-03-23 | 301 | 305 | 300 | 305 | 5,200 | 305 |
| 2009-03-19 | 300 | 308 | 300 | 303 | 4,500 | 303 |
| 2009-03-18 | 302 | 303 | 298 | 301 | 7,400 | 301 |
| 2009-03-17 | 303 | 303 | 300 | 302 | 4,600 | 302 |
| 2009-03-16 | 301 | 305 | 300 | 301 | 4,500 | 301 |
| 2009-03-13 | 303 | 306 | 302 | 306 | 2,600 | 306 |
| 2009-03-12 | 305 | 307 | 302 | 307 | 2,000 | 307 |
| 2009-03-11 | 305 | 308 | 305 | 307 | 1,400 | 307 |
| 2009-03-10 | 304 | 312 | 301 | 310 | 6,600 | 310 |
| 2009-03-09 | 311 | 311 | 306 | 310 | 3,300 | 310 |
| 2009-03-06 | 311 | 313 | 310 | 313 | 2,100 | 313 |
| 2009-03-05 | 316 | 316 | 308 | 311 | 2,500 | 311 |
| 2009-03-04 | 308 | 313 | 302 | 306 | 3,800 | 306 |
| 2009-03-03 | 306 | 313 | 303 | 313 | 2,500 | 313 |
| 2009-03-02 | 310 | 315 | 307 | 312 | 4,800 | 312 |
| 2009-02-27 | 319 | 320 | 315 | 319 | 3,700 | 319 |
| 2009-02-26 | 326 | 326 | 315 | 315 | 4,900 | 315 |
| 2009-02-25 | 321 | 334 | 320 | 327 | 10,200 | 327 |
| 2009-02-24 | 315 | 329 | 310 | 320 | 17,300 | 320 |
| 2009-02-23 | 390 | 392 | 375 | 390 | 16,900 | 390 |
| 2009-02-20 | 392 | 394 | 389 | 390 | 11,700 | 390 |
| 2009-02-19 | 393 | 393 | 390 | 392 | 5,800 | 392 |
| 2009-02-18 | 395 | 395 | 390 | 393 | 5,800 | 393 |
| 2009-02-17 | 394 | 397 | 393 | 396 | 5,400 | 396 |
| 2009-02-16 | 392 | 395 | 390 | 394 | 3,300 | 394 |
| 2009-02-13 | 390 | 394 | 388 | 393 | 2,400 | 393 |
| 2009-02-12 | 391 | 391 | 387 | 391 | 2,900 | 391 |
| 2009-02-10 | 387 | 392 | 387 | 391 | 5,500 | 391 |
| 2009-02-09 | 390 | 391 | 388 | 391 | 3,400 | 391 |
| 2009-02-06 | 390 | 390 | 386 | 389 | 4,400 | 389 |
| 2009-02-05 | 389 | 392 | 389 | 390 | 2,900 | 390 |
| 2009-02-04 | 388 | 390 | 386 | 390 | 5,000 | 390 |
| 2009-02-03 | 387 | 391 | 385 | 391 | 3,100 | 391 |
| 2009-02-02 | 385 | 390 | 384 | 387 | 2,100 | 387 |
| 2009-01-30 | 388 | 390 | 385 | 388 | 3,400 | 388 |
| 2009-01-29 | 390 | 390 | 386 | 388 | 3,100 | 388 |
| 2009-01-28 | 389 | 390 | 388 | 390 | 1,100 | 390 |
| 2009-01-27 | 388 | 390 | 386 | 388 | 2,500 | 388 |
| 2009-01-26 | 390 | 391 | 390 | 390 | 4,600 | 390 |
| 2009-01-23 | 390 | 393 | 390 | 392 | 2,700 | 392 |
| 2009-01-22 | 392 | 393 | 385 | 392 | 5,000 | 392 |
| 2009-01-21 | 392 | 395 | 392 | 393 | 2,700 | 393 |
| 2009-01-20 | 392 | 394 | 389 | 394 | 1,100 | 394 |
| 2009-01-19 | 392 | 392 | 390 | 392 | 1,400 | 392 |
| 2009-01-16 | 390 | 392 | 380 | 392 | 2,200 | 392 |
| 2009-01-15 | 396 | 396 | 385 | 394 | 1,600 | 394 |
| 2009-01-14 | 397 | 397 | 391 | 396 | 1,900 | 396 |
| 2009-01-13 | 395 | 397 | 390 | 397 | 2,300 | 397 |
| 2009-01-09 | 392 | 395 | 390 | 395 | 4,500 | 395 |
| 2009-01-08 | 396 | 396 | 389 | 393 | 2,700 | 393 |
| 2009-01-07 | 386 | 390 | 385 | 390 | 4,300 | 390 |
| 2009-01-06 | 371 | 374 | 367 | 374 | 4,900 | 374 |
| 2009-01-05 | 369 | 372 | 368 | 370 | 1,700 | 370 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
