2789 (株)カルラ 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 | 463 | 464 | 457 | 458 | 10,500 | 458 |
| 2015-12-29 | 462 | 463 | 454 | 463 | 5,300 | 463 |
| 2015-12-28 | 460 | 462 | 459 | 459 | 4,100 | 459 |
| 2015-12-25 | 460 | 460 | 451 | 459 | 8,100 | 459 |
| 2015-12-24 | 462 | 462 | 455 | 460 | 12,000 | 460 |
| 2015-12-22 | 458 | 458 | 453 | 453 | 3,500 | 453 |
| 2015-12-21 | 460 | 460 | 455 | 455 | 2,900 | 455 |
| 2015-12-18 | 455 | 462 | 455 | 456 | 3,700 | 456 |
| 2015-12-17 | 458 | 458 | 454 | 455 | 4,900 | 455 |
| 2015-12-16 | 455 | 459 | 455 | 459 | 900 | 459 |
| 2015-12-15 | 457 | 462 | 452 | 455 | 2,900 | 455 |
| 2015-12-14 | 455 | 462 | 443 | 462 | 10,000 | 462 |
| 2015-12-11 | 463 | 463 | 462 | 463 | 2,700 | 463 |
| 2015-12-10 | 464 | 464 | 455 | 462 | 6,900 | 462 |
| 2015-12-09 | 462 | 464 | 461 | 463 | 2,500 | 463 |
| 2015-12-08 | 458 | 465 | 458 | 460 | 4,900 | 460 |
| 2015-12-07 | 467 | 468 | 453 | 458 | 11,700 | 458 |
| 2015-12-04 | 466 | 466 | 450 | 465 | 19,800 | 465 |
| 2015-12-03 | 461 | 469 | 461 | 468 | 4,700 | 468 |
| 2015-12-02 | 463 | 465 | 460 | 465 | 6,200 | 465 |
| 2015-12-01 | 462 | 467 | 462 | 463 | 5,000 | 463 |
| 2015-11-30 | 463 | 465 | 463 | 465 | 5,100 | 465 |
| 2015-11-27 | 469 | 471 | 465 | 467 | 8,300 | 467 |
| 2015-11-26 | 467 | 469 | 462 | 469 | 12,100 | 469 |
| 2015-11-25 | 468 | 468 | 464 | 465 | 5,400 | 465 |
| 2015-11-24 | 461 | 477 | 459 | 468 | 22,200 | 468 |
| 2015-11-20 | 460 | 462 | 457 | 459 | 4,800 | 459 |
| 2015-11-19 | 457 | 460 | 456 | 460 | 2,800 | 460 |
| 2015-11-18 | 457 | 461 | 456 | 456 | 6,800 | 456 |
| 2015-11-17 | 457 | 459 | 457 | 457 | 7,100 | 457 |
| 2015-11-16 | 458 | 459 | 457 | 457 | 6,000 | 457 |
| 2015-11-13 | 456 | 458 | 456 | 458 | 2,100 | 458 |
| 2015-11-12 | 456 | 458 | 456 | 456 | 2,200 | 456 |
| 2015-11-11 | 456 | 458 | 456 | 458 | 2,900 | 458 |
| 2015-11-10 | 459 | 459 | 454 | 455 | 13,200 | 455 |
| 2015-11-09 | 457 | 459 | 455 | 457 | 11,000 | 457 |
| 2015-11-06 | 456 | 457 | 455 | 457 | 3,600 | 457 |
| 2015-11-05 | 458 | 458 | 453 | 456 | 8,300 | 456 |
| 2015-11-04 | 457 | 457 | 452 | 455 | 9,700 | 455 |
| 2015-11-02 | 455 | 455 | 449 | 455 | 7,700 | 455 |
| 2015-10-30 | 449 | 449 | 446 | 449 | 9,700 | 449 |
| 2015-10-29 | 445 | 448 | 445 | 447 | 3,000 | 447 |
| 2015-10-28 | 447 | 448 | 445 | 445 | 4,000 | 445 |
| 2015-10-27 | 445 | 446 | 445 | 445 | 3,600 | 445 |
| 2015-10-26 | 447 | 447 | 444 | 444 | 2,800 | 444 |
| 2015-10-23 | 444 | 445 | 441 | 445 | 3,600 | 445 |
| 2015-10-22 | 441 | 445 | 441 | 443 | 3,000 | 443 |
| 2015-10-21 | 443 | 443 | 442 | 443 | 2,100 | 443 |
| 2015-10-20 | 445 | 445 | 443 | 443 | 2,400 | 443 |
| 2015-10-19 | 446 | 446 | 444 | 446 | 3,900 | 446 |
| 2015-10-16 | 445 | 445 | 444 | 445 | 1,200 | 445 |
| 2015-10-15 | 444 | 444 | 442 | 443 | 1,700 | 443 |
| 2015-10-14 | 448 | 448 | 445 | 445 | 3,300 | 445 |
| 2015-10-13 | 447 | 448 | 443 | 447 | 9,600 | 447 |
| 2015-10-09 | 444 | 447 | 443 | 444 | 16,200 | 444 |
| 2015-10-08 | 443 | 444 | 443 | 444 | 5,500 | 444 |
| 2015-10-07 | 443 | 443 | 442 | 443 | 3,600 | 443 |
| 2015-10-06 | 441 | 442 | 440 | 440 | 6,500 | 440 |
| 2015-10-05 | 438 | 440 | 438 | 440 | 9,500 | 440 |
| 2015-10-02 | 436 | 437 | 435 | 435 | 4,300 | 435 |
| 2015-10-01 | 436 | 436 | 430 | 435 | 4,900 | 435 |
| 2015-09-30 | 436 | 436 | 429 | 433 | 5,600 | 433 |
| 2015-09-29 | 434 | 435 | 431 | 435 | 3,400 | 435 |
| 2015-09-28 | 430 | 432 | 426 | 432 | 2,600 | 432 |
| 2015-09-25 | 427 | 428 | 427 | 427 | 2,200 | 427 |
| 2015-09-24 | 429 | 429 | 427 | 428 | 5,300 | 428 |
| 2015-09-18 | 428 | 430 | 428 | 429 | 2,100 | 429 |
| 2015-09-17 | 430 | 430 | 428 | 430 | 1,600 | 430 |
| 2015-09-16 | 430 | 431 | 428 | 428 | 3,800 | 428 |
| 2015-09-15 | 430 | 430 | 428 | 428 | 1,200 | 428 |
| 2015-09-14 | 430 | 433 | 430 | 430 | 2,500 | 430 |
| 2015-09-11 | 431 | 431 | 430 | 430 | 900 | 430 |
| 2015-09-10 | 431 | 433 | 419 | 430 | 5,200 | 430 |
| 2015-09-09 | 420 | 430 | 420 | 430 | 3,800 | 430 |
| 2015-09-08 | 422 | 424 | 419 | 420 | 4,500 | 420 |
| 2015-09-07 | 421 | 429 | 418 | 422 | 5,800 | 422 |
| 2015-09-04 | 431 | 435 | 425 | 425 | 6,900 | 425 |
| 2015-09-03 | 434 | 435 | 430 | 435 | 1,100 | 435 |
| 2015-09-02 | 428 | 429 | 428 | 428 | 3,900 | 428 |
| 2015-09-01 | 434 | 437 | 429 | 430 | 8,800 | 430 |
| 2015-08-31 | 436 | 436 | 431 | 433 | 2,500 | 433 |
| 2015-08-28 | 433 | 435 | 429 | 435 | 3,000 | 435 |
| 2015-08-27 | 429 | 432 | 428 | 428 | 1,500 | 428 |
| 2015-08-26 | 427 | 434 | 423 | 431 | 3,300 | 431 |
| 2015-08-25 | 411 | 427 | 406 | 427 | 18,300 | 427 |
| 2015-08-24 | 429 | 434 | 424 | 424 | 13,100 | 424 |
| 2015-08-21 | 437 | 437 | 434 | 436 | 10,900 | 436 |
| 2015-08-20 | 438 | 440 | 436 | 437 | 3,100 | 437 |
| 2015-08-19 | 438 | 438 | 437 | 438 | 2,200 | 438 |
| 2015-08-18 | 438 | 438 | 437 | 438 | 1,200 | 438 |
| 2015-08-17 | 437 | 438 | 436 | 437 | 1,200 | 437 |
| 2015-08-14 | 437 | 438 | 437 | 437 | 1,700 | 437 |
| 2015-08-13 | 438 | 439 | 437 | 439 | 2,200 | 439 |
| 2015-08-12 | 438 | 439 | 438 | 438 | 1,300 | 438 |
| 2015-08-11 | 438 | 440 | 437 | 437 | 4,500 | 437 |
| 2015-08-10 | 441 | 441 | 439 | 439 | 6,600 | 439 |
| 2015-08-07 | 440 | 441 | 439 | 439 | 4,600 | 439 |
| 2015-08-06 | 440 | 440 | 440 | 440 | 2,100 | 440 |
| 2015-08-05 | 439 | 441 | 439 | 440 | 4,000 | 440 |
| 2015-08-04 | 439 | 441 | 439 | 440 | 7,700 | 440 |
| 2015-08-03 | 440 | 442 | 439 | 440 | 5,100 | 440 |
| 2015-07-31 | 441 | 441 | 438 | 439 | 900 | 439 |
| 2015-07-30 | 438 | 440 | 430 | 440 | 13,800 | 440 |
| 2015-07-29 | 442 | 442 | 436 | 438 | 7,100 | 438 |
| 2015-07-28 | 438 | 439 | 435 | 438 | 5,000 | 438 |
| 2015-07-27 | 435 | 438 | 435 | 437 | 2,800 | 437 |
| 2015-07-24 | 435 | 437 | 434 | 435 | 5,400 | 435 |
| 2015-07-23 | 432 | 435 | 432 | 433 | 6,000 | 433 |
| 2015-07-22 | 432 | 434 | 432 | 433 | 3,200 | 433 |
| 2015-07-21 | 433 | 434 | 431 | 432 | 2,700 | 432 |
| 2015-07-17 | 433 | 433 | 429 | 431 | 2,900 | 431 |
| 2015-07-16 | 431 | 433 | 428 | 433 | 5,600 | 433 |
| 2015-07-15 | 431 | 431 | 428 | 431 | 2,800 | 431 |
| 2015-07-14 | 430 | 431 | 427 | 429 | 2,700 | 429 |
| 2015-07-13 | 434 | 434 | 427 | 427 | 2,300 | 427 |
| 2015-07-10 | 434 | 434 | 426 | 426 | 4,600 | 426 |
| 2015-07-09 | 425 | 428 | 420 | 428 | 17,000 | 428 |
| 2015-07-08 | 429 | 431 | 426 | 429 | 6,300 | 429 |
| 2015-07-07 | 426 | 434 | 426 | 433 | 8,600 | 433 |
| 2015-07-06 | 427 | 436 | 426 | 435 | 12,600 | 435 |
| 2015-07-03 | 427 | 433 | 427 | 433 | 1,100 | 433 |
| 2015-07-02 | 430 | 430 | 426 | 427 | 3,500 | 427 |
| 2015-07-01 | 430 | 430 | 427 | 430 | 1,700 | 430 |
| 2015-06-30 | 428 | 433 | 427 | 427 | 5,600 | 427 |
| 2015-06-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-06-26 | 428 | 432 | 428 | 432 | 1,300 | 432 |
| 2015-06-25 | 428 | 433 | 428 | 430 | 2,100 | 430 |
| 2015-06-24 | 432 | 433 | 428 | 433 | 5,600 | 433 |
| 2015-06-23 | 430 | 431 | 430 | 430 | 1,900 | 430 |
| 2015-06-22 | 430 | 432 | 430 | 430 | 1,600 | 430 |
| 2015-06-19 | 427 | 430 | 427 | 430 | 3,300 | 430 |
| 2015-06-18 | 431 | 431 | 429 | 429 | 1,700 | 429 |
| 2015-06-17 | 432 | 432 | 429 | 429 | 900 | 429 |
| 2015-06-16 | 427 | 432 | 427 | 430 | 4,500 | 430 |
| 2015-06-15 | 428 | 428 | 426 | 427 | 1,700 | 427 |
| 2015-06-12 | 427 | 428 | 426 | 427 | 900 | 427 |
| 2015-06-11 | 425 | 429 | 425 | 426 | 2,900 | 426 |
| 2015-06-10 | 431 | 431 | 426 | 426 | 8,000 | 426 |
| 2015-06-09 | 426 | 429 | 425 | 429 | 5,700 | 429 |
| 2015-06-08 | 428 | 429 | 426 | 427 | 3,100 | 427 |
| 2015-06-05 | 429 | 429 | 427 | 428 | 2,000 | 428 |
| 2015-06-04 | 430 | 430 | 427 | 429 | 1,200 | 429 |
| 2015-06-03 | 430 | 430 | 427 | 430 | 3,000 | 430 |
| 2015-06-02 | 428 | 430 | 428 | 430 | 2,100 | 430 |
| 2015-06-01 | 429 | 429 | 425 | 427 | 7,100 | 427 |
| 2015-05-29 | 431 | 431 | 428 | 429 | 2,500 | 429 |
| 2015-05-28 | 428 | 429 | 428 | 429 | 500 | 429 |
| 2015-05-27 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2015-05-26 | 428 | 429 | 428 | 429 | 400 | 429 |
| 2015-05-25 | 427 | 430 | 427 | 428 | 2,000 | 428 |
| 2015-05-22 | 426 | 431 | 426 | 428 | 1,600 | 428 |
| 2015-05-21 | 426 | 430 | 426 | 427 | 1,200 | 427 |
| 2015-05-20 | 428 | 430 | 428 | 428 | 1,100 | 428 |
| 2015-05-19 | 433 | 433 | 430 | 430 | 3,200 | 430 |
| 2015-05-18 | 425 | 430 | 425 | 430 | 4,200 | 430 |
| 2015-05-15 | 426 | 426 | 426 | 426 | 1,600 | 426 |
| 2015-05-14 | 424 | 425 | 424 | 425 | 1,100 | 425 |
| 2015-05-13 | 427 | 428 | 425 | 425 | 3,000 | 425 |
| 2015-05-12 | 431 | 431 | 426 | 426 | 3,000 | 426 |
| 2015-05-11 | 431 | 431 | 428 | 430 | 2,900 | 430 |
| 2015-05-08 | 430 | 431 | 425 | 428 | 5,300 | 428 |
| 2015-05-07 | 426 | 430 | 425 | 429 | 3,600 | 429 |
| 2015-05-01 | 430 | 430 | 424 | 427 | 3,500 | 427 |
| 2015-04-30 | 427 | 431 | 425 | 425 | 4,200 | 425 |
| 2015-04-28 | 429 | 430 | 429 | 430 | 1,900 | 430 |
| 2015-04-27 | 428 | 430 | 426 | 428 | 3,600 | 428 |
| 2015-04-24 | 428 | 430 | 425 | 425 | 6,600 | 425 |
| 2015-04-23 | 424 | 428 | 424 | 428 | 3,000 | 428 |
| 2015-04-22 | 426 | 426 | 425 | 425 | 3,700 | 425 |
| 2015-04-21 | 429 | 429 | 426 | 426 | 1,800 | 426 |
| 2015-04-20 | 428 | 429 | 426 | 426 | 1,900 | 426 |
| 2015-04-17 | 427 | 429 | 426 | 427 | 5,700 | 427 |
| 2015-04-16 | 423 | 425 | 423 | 425 | 3,300 | 425 |
| 2015-04-15 | 423 | 423 | 422 | 422 | 1,300 | 422 |
| 2015-04-14 | 421 | 423 | 421 | 422 | 5,300 | 422 |
| 2015-04-13 | 424 | 424 | 420 | 422 | 7,200 | 422 |
| 2015-04-10 | 423 | 423 | 419 | 421 | 6,100 | 421 |
| 2015-04-09 | 422 | 422 | 420 | 421 | 3,600 | 421 |
| 2015-04-08 | 420 | 420 | 419 | 419 | 2,400 | 419 |
| 2015-04-07 | 421 | 422 | 418 | 418 | 3,500 | 418 |
| 2015-04-06 | 420 | 420 | 417 | 420 | 4,600 | 420 |
| 2015-04-03 | 419 | 419 | 418 | 419 | 700 | 419 |
| 2015-04-02 | 423 | 423 | 417 | 417 | 2,100 | 417 |
| 2015-04-01 | 420 | 420 | 416 | 420 | 3,000 | 420 |
| 2015-03-31 | 419 | 424 | 416 | 417 | 3,800 | 417 |
| 2015-03-30 | 419 | 419 | 415 | 419 | 2,900 | 419 |
| 2015-03-27 | 416 | 424 | 416 | 419 | 1,800 | 419 |
| 2015-03-26 | 421 | 424 | 415 | 415 | 7,300 | 415 |
| 2015-03-25 | 420 | 420 | 417 | 419 | 1,100 | 419 |
| 2015-03-24 | 418 | 420 | 417 | 420 | 2,300 | 420 |
| 2015-03-23 | 420 | 420 | 418 | 418 | 3,400 | 418 |
| 2015-03-20 | 416 | 419 | 416 | 419 | 5,200 | 419 |
| 2015-03-19 | 417 | 418 | 416 | 416 | 4,600 | 416 |
| 2015-03-18 | 415 | 417 | 415 | 416 | 3,000 | 416 |
| 2015-03-17 | 415 | 417 | 415 | 415 | 5,200 | 415 |
| 2015-03-16 | 415 | 416 | 414 | 415 | 3,400 | 415 |
| 2015-03-13 | 415 | 416 | 414 | 415 | 5,000 | 415 |
| 2015-03-12 | 415 | 415 | 410 | 414 | 6,500 | 414 |
| 2015-03-11 | 414 | 416 | 414 | 415 | 1,300 | 415 |
| 2015-03-10 | 417 | 418 | 414 | 415 | 6,700 | 415 |
| 2015-03-09 | 417 | 417 | 414 | 416 | 4,100 | 416 |
| 2015-03-06 | 415 | 416 | 413 | 415 | 13,700 | 415 |
| 2015-03-05 | 410 | 414 | 407 | 414 | 13,600 | 414 |
| 2015-03-04 | 416 | 417 | 414 | 414 | 5,300 | 414 |
| 2015-03-03 | 423 | 423 | 417 | 417 | 6,100 | 417 |
| 2015-03-02 | 421 | 424 | 418 | 419 | 6,200 | 419 |
| 2015-02-27 | 420 | 424 | 417 | 418 | 9,500 | 418 |
| 2015-02-26 | 421 | 425 | 418 | 421 | 9,100 | 421 |
| 2015-02-25 | 418 | 420 | 413 | 416 | 40,900 | 416 |
| 2015-02-24 | 442 | 446 | 442 | 444 | 25,400 | 444 |
| 2015-02-23 | 443 | 445 | 442 | 443 | 17,400 | 443 |
| 2015-02-20 | 442 | 444 | 441 | 443 | 9,100 | 443 |
| 2015-02-19 | 444 | 445 | 442 | 443 | 7,600 | 443 |
| 2015-02-18 | 440 | 445 | 440 | 443 | 10,300 | 443 |
| 2015-02-17 | 441 | 444 | 437 | 444 | 15,000 | 444 |
| 2015-02-16 | 436 | 440 | 436 | 438 | 10,100 | 438 |
| 2015-02-13 | 433 | 435 | 432 | 435 | 9,800 | 435 |
| 2015-02-12 | 432 | 433 | 429 | 433 | 19,700 | 433 |
| 2015-02-10 | 433 | 433 | 430 | 433 | 9,600 | 433 |
| 2015-02-09 | 435 | 435 | 430 | 434 | 14,900 | 434 |
| 2015-02-06 | 433 | 436 | 432 | 436 | 7,300 | 436 |
| 2015-02-05 | 431 | 435 | 429 | 435 | 6,200 | 435 |
| 2015-02-04 | 432 | 434 | 429 | 430 | 13,800 | 430 |
| 2015-02-03 | 436 | 437 | 431 | 431 | 20,600 | 431 |
| 2015-02-02 | 447 | 447 | 436 | 437 | 29,400 | 437 |
| 2015-01-30 | 448 | 450 | 447 | 448 | 14,000 | 448 |
| 2015-01-29 | 450 | 452 | 450 | 450 | 10,700 | 450 |
| 2015-01-28 | 455 | 456 | 450 | 453 | 5,900 | 453 |
| 2015-01-27 | 455 | 456 | 450 | 456 | 4,200 | 456 |
| 2015-01-26 | 457 | 458 | 445 | 457 | 14,100 | 457 |
| 2015-01-23 | 459 | 461 | 455 | 458 | 15,400 | 458 |
| 2015-01-22 | 465 | 465 | 457 | 462 | 4,200 | 462 |
| 2015-01-21 | 464 | 464 | 458 | 464 | 5,600 | 464 |
| 2015-01-20 | 461 | 462 | 459 | 462 | 3,700 | 462 |
| 2015-01-19 | 459 | 462 | 457 | 458 | 2,300 | 458 |
| 2015-01-16 | 461 | 462 | 451 | 458 | 4,800 | 458 |
| 2015-01-15 | 458 | 466 | 455 | 457 | 7,200 | 457 |
| 2015-01-14 | 460 | 466 | 459 | 460 | 3,300 | 460 |
| 2015-01-13 | 464 | 464 | 458 | 463 | 2,100 | 463 |
| 2015-01-09 | 465 | 467 | 460 | 467 | 6,000 | 467 |
| 2015-01-08 | 454 | 465 | 445 | 465 | 7,200 | 465 |
| 2015-01-07 | 456 | 460 | 443 | 454 | 30,000 | 454 |
| 2015-01-06 | 466 | 468 | 464 | 466 | 3,600 | 466 |
| 2015-01-05 | 463 | 466 | 463 | 466 | 7,600 | 466 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
