2789 (株)カルラの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	373	375	371	375	6,000	375
2010-12-29	373	373	370	371	6,000	371
2010-12-28	372	373	368	373	2,900	373
2010-12-27	368	372	368	372	3,100	372
2010-12-24	368	370	367	370	4,200	370
2010-12-22	370	372	368	370	1,100	370
2010-12-21	368	372	367	372	5,200	372
2010-12-20	370	371	368	370	4,300	370
2010-12-17	374	374	368	368	5,300	368
2010-12-16	374	378	370	374	3,400	374
2010-12-15	371	379	371	373	7,400	373
2010-12-14	380	380	371	379	7,600	379
2010-12-13	385	386	380	383	3,800	383
2010-12-10	383	386	382	383	6,000	383
2010-12-09	380	382	379	382	2,600	382
2010-12-08	380	382	378	378	3,900	378
2010-12-07	377	380	377	380	1,900	380
2010-12-06	371	380	371	376	7,700	376
2010-12-03	371	374	366	372	2,800	372
2010-12-02	370	372	369	370	3,000	370
2010-12-01	367	370	366	368	3,500	368
2010-11-30	362	366	362	364	3,200	364
2010-11-29	361	364	361	363	3,500	363
2010-11-26	362	363	362	362	2,900	362
2010-11-25	361	362	360	362	1,500	362
2010-11-24	358	362	355	360	2,500	360
2010-11-22	359	362	358	362	2,100	362
2010-11-19	358	359	358	359	900	359
2010-11-18	356	357	355	357	500	357
2010-11-17	356	358	355	355	1,500	355
2010-11-16	355	355	355	355	1,400	355
2010-11-15	361	361	354	355	5,300	355
2010-11-12	363	363	360	360	2,500	360
2010-11-11	363	363	360	360	500	360
2010-11-10	360	363	360	363	4,900	363
2010-11-09	356	357	356	356	900	356
2010-11-08	358	358	353	354	2,600	354
2010-11-05	351	351	350	350	1,200	350
2010-11-04	350	352	350	350	1,600	350
2010-11-02	352	352	352	352	600	352
2010-11-01	350	351	350	350	2,100	350
2010-10-29	350	351	349	350	1,400	350
2010-10-28	349	350	349	350	1,100	350
2010-10-27	350	350	349	349	700	349
2010-10-26	352	352	350	350	800	350
2010-10-25	350	353	350	350	2,000	350
2010-10-22	350	350	347	348	1,800	348
2010-10-21	349	350	347	350	900	350
2010-10-20	350	350	349	349	2,500	349
2010-10-19	349	350	348	350	2,500	350
2010-10-18	350	350	347	348	2,800	348
2010-10-15	351	354	350	351	1,700	351
2010-10-14	351	354	350	354	5,200	354
2010-10-13	352	356	350	351	3,800	351
2010-10-12	356	358	352	356	6,700	356
2010-10-08	355	363	355	356	15,100	356
2010-10-07	366	366	366	366	500	366
2010-10-06	363	366	362	366	800	366
2010-10-05	360	362	360	361	500	361
2010-10-04	366	366	360	360	1,900	360
2010-10-01	362	366	362	366	1,000	366
2010-09-30	368	368	358	368	3,500	368
2010-09-29	362	365	362	365	500	365
2010-09-28	363	364	358	358	2,200	358
2010-09-27	360	360	358	360	1,900	360
2010-09-24	359	360	358	360	1,300	360
2010-09-22	357	358	357	357	1,400	357
2010-09-21	357	360	356	356	3,200	356
2010-09-17	358	360	358	360	400	360
2010-09-16	360	360	357	357	1,400	357
2010-09-15	360	363	360	363	900	363
2010-09-14	362	362	357	357	1,900	357
2010-09-13	364	364	357	357	1,400	357
2010-09-10	357	358	355	355	2,900	355
2010-09-09	357	361	356	357	2,300	357
2010-09-08	363	363	357	362	500	362
2010-09-07	355	363	354	363	1,700	363
2010-09-06	353	359	353	359	1,300	359
2010-09-03	355	358	355	356	1,300	356
2010-09-02	356	358	355	355	1,200	355
2010-09-01	359	359	359	359	1,000	359
2010-08-31	351	352	351	352	1,200	352
2010-08-30	354	355	354	355	700	355
2010-08-27	350	351	350	351	1,100	351
2010-08-26	352	358	350	358	2,600	358
2010-08-25	350	358	350	358	600	358
2010-08-24	356	358	350	350	2,300	350
2010-08-23	356	359	356	359	900	359
2010-08-20	356	356	354	356	1,900	356
2010-08-19	358	358	353	357	1,500	357
2010-08-18	356	358	356	358	500	358
2010-08-17	352	368	352	356	800	356
2010-08-16	356	356	353	353	600	353
2010-08-13	359	360	357	357	300	357
2010-08-12	356	359	354	359	800	359
2010-08-11	360	360	352	360	800	360
2010-08-10	360	362	351	360	6,200	360
2010-08-09	358	362	358	362	1,200	362
2010-08-06	361	361	359	360	900	360
2010-08-05	356	359	356	357	600	357
2010-08-03	360	360	355	356	900	356
2010-08-02	360	360	359	359	600	359
2010-07-30	356	360	355	360	1,600	360
2010-07-29	358	358	357	358	300	358
2010-07-28	359	359	358	358	400	358
2010-07-27	357	365	357	358	3,200	358
2010-07-26	360	360	360	360	300	360
2010-07-23	355	365	353	356	800	356
2010-07-22	355	365	355	365	1,300	365
2010-07-21	352	356	348	356	2,800	356
2010-07-20	356	356	351	351	1,900	351
2010-07-15	357	358	357	357	2,000	357
2010-07-14	357	357	357	357	100	357
2010-07-13	352	367	352	365	2,000	365
2010-07-12	355	368	355	368	1,300	368
2010-07-09	368	368	350	355	11,900	355
2010-07-08	364	366	362	363	1,100	363
2010-07-07	365	366	361	363	1,200	363
2010-07-06	360	366	360	365	1,100	365
2010-07-05	361	361	359	360	1,600	360
2010-07-02	356	362	356	361	700	361
2010-07-01	355	361	355	356	600	356
2010-06-30	364	364	355	361	1,500	361
2010-06-29	352	357	352	355	1,300	355
2010-06-28	362	367	349	349	4,400	349
2010-06-25	366	366	361	362	1,000	362
2010-06-24	365	365	361	361	200	361
2010-06-23	361	361	361	361	400	361
2010-06-22	363	365	361	361	2,700	361
2010-06-21	361	363	361	362	1,100	362
2010-06-18	360	361	360	361	600	361
2010-06-17	362	362	361	362	1,000	362
2010-06-16	363	364	363	364	1,000	364
2010-06-15	363	363	360	360	1,100	360
2010-06-14	360	363	360	363	1,200	363
2010-06-11	355	355	355	355	1,300	355
2010-06-10	362	362	355	356	4,600	356
2010-06-09	360	360	355	355	2,100	355
2010-06-08	359	360	357	357	800	357
2010-06-07	355	357	355	357	800	357
2010-06-04	355	362	355	360	1,800	360
2010-06-03	355	355	355	355	100	355
2010-06-02	361	361	355	356	400	356
2010-06-01	362	362	357	361	2,500	361
2010-05-31	354	358	354	357	600	357
2010-05-28	355	358	355	358	700	358
2010-05-27	350	354	350	354	700	354
2010-05-26	344	355	341	341	2,900	341
2010-05-25	350	352	342	352	5,400	352
2010-05-24	352	353	350	350	4,200	350
2010-05-21	353	356	352	352	2,900	352
2010-05-19	362	362	352	353	3,500	353
2010-05-18	358	360	356	356	1,900	356
2010-05-17	358	360	358	358	1,900	358
2010-05-14	358	358	358	358	2,100	358
2010-05-13	364	364	360	360	1,000	360
2010-05-12	361	365	361	361	1,500	361
2010-05-11	366	366	361	361	1,400	361
2010-05-10	366	366	360	365	5,000	365
2010-05-07	359	365	351	365	7,200	365
2010-05-06	360	364	360	360	4,700	360
2010-04-30	365	365	361	361	3,900	361
2010-04-28	365	365	361	364	4,000	364
2010-04-27	364	365	363	365	2,700	365
2010-04-26	362	364	362	363	2,700	363
2010-04-23	360	361	360	361	800	361
2010-04-22	360	364	360	362	2,200	362
2010-04-21	361	363	359	362	1,800	362
2010-04-20	361	361	360	361	2,100	361
2010-04-19	360	363	360	361	1,600	361
2010-04-16	365	369	362	363	3,400	363
2010-04-15	368	368	362	367	3,300	367
2010-04-14	365	369	365	368	2,700	368
2010-04-13	364	366	361	362	3,800	362
2010-04-12	367	369	363	364	5,200	364
2010-04-09	359	365	359	365	4,500	365
2010-04-08	359	359	355	359	3,100	359
2010-04-07	355	357	354	357	3,000	357
2010-04-06	354	354	353	354	900	354
2010-04-05	352	355	352	354	1,400	354
2010-04-02	355	355	352	354	2,400	354
2010-04-01	352	355	350	354	2,300	354
2010-03-31	356	356	351	355	3,400	355
2010-03-30	353	356	353	356	400	356
2010-03-29	355	356	353	353	1,000	353
2010-03-26	357	357	352	355	2,800	355
2010-03-25	351	356	351	355	1,500	355
2010-03-24	355	356	351	352	2,200	352
2010-03-23	357	358	353	354	2,400	354
2010-03-19	354	355	351	352	3,200	352
2010-03-18	355	355	353	355	1,700	355
2010-03-17	355	356	353	356	3,200	356
2010-03-16	356	357	355	357	700	357
2010-03-15	357	358	355	356	3,000	356
2010-03-12	360	360	358	358	3,900	358
2010-03-11	360	361	360	361	900	361
2010-03-10	360	362	356	359	8,700	359
2010-03-09	360	362	359	362	2,600	362
2010-03-08	361	362	360	360	5,500	360
2010-03-05	362	364	361	361	3,600	361
2010-03-04	361	362	361	361	2,600	361
2010-03-03	361	362	360	361	2,400	361
2010-03-02	361	361	360	360	4,100	360
2010-03-01	362	362	360	360	5,600	360
2010-02-26	370	370	365	370	4,400	370
2010-02-25	372	374	365	366	6,800	366
2010-02-24	374	383	371	378	19,600	378
2010-02-23	415	418	415	417	15,700	417
2010-02-22	416	417	414	416	10,600	416
2010-02-19	414	416	412	416	7,900	416
2010-02-18	417	417	415	415	7,000	415
2010-02-17	418	418	416	418	4,200	418
2010-02-16	418	418	416	418	4,400	418
2010-02-15	418	418	416	418	5,900	418
2010-02-12	416	418	416	418	3,300	418
2010-02-10	418	419	416	419	4,700	419
2010-02-09	418	418	415	418	4,300	418
2010-02-08	419	420	416	418	5,700	418
2010-02-05	419	419	416	418	900	418
2010-02-04	419	420	416	418	2,000	418
2010-02-03	420	420	415	419	3,400	419
2010-02-02	420	420	418	418	4,400	418
2010-02-01	416	420	416	420	2,800	420
2010-01-29	417	420	415	415	5,800	415
2010-01-28	420	420	417	420	1,300	420
2010-01-27	420	420	414	420	2,100	420
2010-01-26	414	420	414	420	3,200	420
2010-01-25	420	420	414	419	3,100	419
2010-01-22	415	420	414	420	2,000	420
2010-01-21	414	418	414	414	1,200	414
2010-01-20	419	420	412	412	6,600	412
2010-01-19	418	421	418	419	2,100	419
2010-01-18	420	420	413	418	4,300	418
2010-01-15	417	419	412	419	3,700	419
2010-01-14	419	421	417	421	2,200	421
2010-01-13	417	421	415	419	1,500	419
2010-01-12	419	423	412	413	6,000	413
2010-01-08	411	414	408	413	4,900	413
2010-01-07	400	405	398	403	4,600	403
2010-01-06	399	400	396	396	3,200	396
2010-01-05	398	398	392	398	6,000	398
2010-01-04	396	399	394	397	3,300	397

分割・併合履歴： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2789 (株)カルラ の時系列データ [2010年度]

2789 (株)カルラの時系列データ [2010年度]