2789 (株)カルラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 400 | 404 | 395 | 403 | 4,100 | 403 |
| 2022-12-29 | 393 | 400 | 393 | 400 | 3,100 | 400 |
| 2022-12-28 | 392 | 393 | 392 | 393 | 3,000 | 393 |
| 2022-12-27 | 390 | 393 | 390 | 392 | 4,600 | 392 |
| 2022-12-26 | 390 | 392 | 389 | 392 | 4,800 | 392 |
| 2022-12-23 | 394 | 394 | 392 | 392 | 6,900 | 392 |
| 2022-12-22 | 393 | 397 | 393 | 394 | 1,900 | 394 |
| 2022-12-21 | 388 | 393 | 387 | 393 | 7,400 | 393 |
| 2022-12-20 | 393 | 397 | 390 | 396 | 4,700 | 396 |
| 2022-12-19 | 396 | 398 | 393 | 398 | 4,000 | 398 |
| 2022-12-16 | 396 | 396 | 395 | 395 | 1,200 | 395 |
| 2022-12-15 | 396 | 396 | 394 | 395 | 900 | 395 |
| 2022-12-14 | 400 | 400 | 394 | 395 | 3,900 | 395 |
| 2022-12-13 | 395 | 397 | 395 | 397 | 2,900 | 397 |
| 2022-12-12 | 391 | 395 | 391 | 395 | 6,000 | 395 |
| 2022-12-09 | 401 | 402 | 398 | 398 | 4,700 | 398 |
| 2022-12-08 | 399 | 400 | 399 | 400 | 1,000 | 400 |
| 2022-12-07 | 400 | 400 | 398 | 398 | 2,500 | 398 |
| 2022-12-06 | 400 | 400 | 399 | 399 | 800 | 399 |
| 2022-12-05 | 400 | 400 | 399 | 400 | 1,200 | 400 |
| 2022-12-02 | 401 | 401 | 398 | 398 | 800 | 398 |
| 2022-12-01 | 400 | 400 | 398 | 398 | 2,100 | 398 |
| 2022-11-30 | 399 | 400 | 399 | 399 | 700 | 399 |
| 2022-11-29 | 399 | 399 | 396 | 399 | 2,300 | 399 |
| 2022-11-28 | 398 | 399 | 396 | 399 | 800 | 399 |
| 2022-11-25 | 398 | 398 | 396 | 396 | 3,800 | 396 |
| 2022-11-24 | 398 | 398 | 396 | 397 | 2,800 | 397 |
| 2022-11-22 | 398 | 398 | 397 | 397 | 800 | 397 |
| 2022-11-21 | 396 | 398 | 396 | 398 | 1,700 | 398 |
| 2022-11-18 | 397 | 398 | 396 | 396 | 2,200 | 396 |
| 2022-11-17 | 398 | 398 | 397 | 397 | 1,200 | 397 |
| 2022-11-16 | 398 | 398 | 397 | 397 | 200 | 397 |
| 2022-11-15 | 397 | 397 | 397 | 397 | 700 | 397 |
| 2022-11-14 | 396 | 398 | 396 | 398 | 2,100 | 398 |
| 2022-11-11 | 398 | 399 | 397 | 397 | 1,700 | 397 |
| 2022-11-10 | 398 | 398 | 397 | 398 | 2,500 | 398 |
| 2022-11-09 | 397 | 398 | 397 | 398 | 1,000 | 398 |
| 2022-11-08 | 398 | 398 | 396 | 396 | 2,100 | 396 |
| 2022-11-07 | 395 | 398 | 395 | 398 | 3,000 | 398 |
| 2022-11-04 | 395 | 396 | 395 | 395 | 2,200 | 395 |
| 2022-11-02 | 390 | 394 | 389 | 394 | 2,900 | 394 |
| 2022-11-01 | 393 | 394 | 391 | 392 | 1,900 | 392 |
| 2022-10-31 | 392 | 394 | 392 | 392 | 4,700 | 392 |
| 2022-10-28 | 389 | 393 | 389 | 393 | 1,900 | 393 |
| 2022-10-27 | 389 | 392 | 388 | 392 | 3,700 | 392 |
| 2022-10-26 | 389 | 389 | 389 | 389 | 300 | 389 |
| 2022-10-25 | 387 | 388 | 387 | 388 | 1,400 | 388 |
| 2022-10-24 | 388 | 388 | 387 | 387 | 1,200 | 387 |
| 2022-10-21 | 390 | 390 | 388 | 388 | 1,700 | 388 |
| 2022-10-20 | 386 | 388 | 386 | 388 | 1,800 | 388 |
| 2022-10-19 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2022-10-18 | 386 | 387 | 385 | 387 | 900 | 387 |
| 2022-10-17 | 387 | 387 | 385 | 385 | 700 | 385 |
| 2022-10-14 | 383 | 386 | 383 | 386 | 900 | 386 |
| 2022-10-13 | 383 | 384 | 383 | 383 | 600 | 383 |
| 2022-10-12 | 384 | 385 | 383 | 383 | 900 | 383 |
| 2022-10-11 | 386 | 388 | 385 | 385 | 1,800 | 385 |
| 2022-10-07 | 385 | 387 | 385 | 386 | 2,500 | 386 |
| 2022-10-06 | 387 | 388 | 383 | 387 | 7,900 | 387 |
| 2022-10-05 | 387 | 389 | 385 | 385 | 9,500 | 385 |
| 2022-10-04 | 385 | 385 | 384 | 385 | 600 | 385 |
| 2022-10-03 | 385 | 385 | 383 | 383 | 2,100 | 383 |
| 2022-09-30 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2022-09-29 | 384 | 384 | 382 | 384 | 800 | 384 |
| 2022-09-28 | 382 | 385 | 382 | 382 | 3,100 | 382 |
| 2022-09-27 | 381 | 384 | 381 | 384 | 3,900 | 384 |
| 2022-09-26 | 382 | 384 | 381 | 384 | 2,200 | 384 |
| 2022-09-22 | 383 | 385 | 382 | 383 | 3,100 | 383 |
| 2022-09-21 | 384 | 385 | 383 | 383 | 3,100 | 383 |
| 2022-09-20 | 383 | 384 | 383 | 384 | 900 | 384 |
| 2022-09-16 | 382 | 383 | 382 | 383 | 1,500 | 383 |
| 2022-09-15 | 383 | 383 | 382 | 382 | 1,300 | 382 |
| 2022-09-14 | 385 | 385 | 382 | 382 | 2,100 | 382 |
| 2022-09-13 | 383 | 384 | 382 | 383 | 1,800 | 383 |
| 2022-09-12 | 382 | 383 | 382 | 383 | 1,700 | 383 |
| 2022-09-09 | 386 | 386 | 383 | 383 | 2,100 | 383 |
| 2022-09-08 | 383 | 386 | 383 | 386 | 1,200 | 386 |
| 2022-09-07 | 384 | 384 | 382 | 382 | 1,600 | 382 |
| 2022-09-06 | 386 | 386 | 383 | 383 | 500 | 383 |
| 2022-09-05 | 382 | 384 | 382 | 383 | 3,000 | 383 |
| 2022-09-02 | 384 | 385 | 384 | 385 | 1,000 | 385 |
| 2022-09-01 | 384 | 384 | 383 | 384 | 400 | 384 |
| 2022-08-31 | 384 | 384 | 383 | 384 | 2,800 | 384 |
| 2022-08-30 | 384 | 385 | 383 | 383 | 2,600 | 383 |
| 2022-08-29 | 386 | 387 | 385 | 387 | 600 | 387 |
| 2022-08-26 | 386 | 386 | 386 | 386 | 900 | 386 |
| 2022-08-25 | 386 | 387 | 385 | 386 | 1,600 | 386 |
| 2022-08-24 | 385 | 387 | 384 | 387 | 2,200 | 387 |
| 2022-08-23 | 388 | 388 | 384 | 384 | 1,400 | 384 |
| 2022-08-22 | 387 | 387 | 385 | 387 | 2,800 | 387 |
| 2022-08-19 | 385 | 385 | 385 | 385 | 2,200 | 385 |
| 2022-08-18 | 383 | 387 | 383 | 385 | 6,200 | 385 |
| 2022-08-17 | 385 | 385 | 384 | 384 | 1,700 | 384 |
| 2022-08-16 | 387 | 387 | 384 | 385 | 4,700 | 385 |
| 2022-08-15 | 387 | 387 | 384 | 387 | 4,300 | 387 |
| 2022-08-12 | 387 | 388 | 387 | 387 | 1,700 | 387 |
| 2022-08-10 | 388 | 388 | 386 | 386 | 4,000 | 386 |
| 2022-08-09 | 387 | 387 | 386 | 387 | 1,500 | 387 |
| 2022-08-08 | 386 | 387 | 386 | 386 | 600 | 386 |
| 2022-08-05 | 387 | 387 | 385 | 385 | 400 | 385 |
| 2022-08-04 | 384 | 387 | 384 | 385 | 2,500 | 385 |
| 2022-08-03 | - | - | - | 386 | - | 386 |
| 2022-08-02 | 387 | 387 | 386 | 386 | 400 | 386 |
| 2022-08-01 | 387 | 387 | 385 | 385 | 600 | 385 |
| 2022-07-29 | 387 | 387 | 385 | 385 | 1,000 | 385 |
| 2022-07-28 | 389 | 389 | 387 | 387 | 1,100 | 387 |
| 2022-07-27 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2022-07-26 | 387 | 388 | 384 | 388 | 2,000 | 388 |
| 2022-07-25 | - | - | - | 384 | - | 384 |
| 2022-07-22 | 384 | 384 | 384 | 384 | 600 | 384 |
| 2022-07-21 | 387 | 387 | 384 | 384 | 1,100 | 384 |
| 2022-07-20 | 383 | 387 | 383 | 385 | 2,900 | 385 |
| 2022-07-19 | 383 | 386 | 383 | 386 | 400 | 386 |
| 2022-07-15 | 387 | 387 | 384 | 385 | 1,300 | 385 |
| 2022-07-14 | 384 | 388 | 384 | 388 | 1,700 | 388 |
| 2022-07-13 | 384 | 386 | 384 | 384 | 1,500 | 384 |
| 2022-07-12 | 384 | 384 | 384 | 384 | 800 | 384 |
| 2022-07-11 | 386 | 386 | 383 | 383 | 1,000 | 383 |
| 2022-07-08 | 388 | 388 | 381 | 386 | 6,600 | 386 |
| 2022-07-07 | 385 | 388 | 382 | 388 | 1,900 | 388 |
| 2022-07-06 | 395 | 395 | 382 | 382 | 13,600 | 382 |
| 2022-07-05 | 388 | 395 | 388 | 395 | 8,500 | 395 |
| 2022-07-04 | 387 | 388 | 386 | 388 | 800 | 388 |
| 2022-07-01 | 386 | 388 | 385 | 385 | 1,400 | 385 |
| 2022-06-30 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2022-06-29 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2022-06-28 | 383 | 385 | 383 | 385 | 700 | 385 |
| 2022-06-27 | 385 | 385 | 382 | 382 | 1,000 | 382 |
| 2022-06-24 | 382 | 385 | 382 | 385 | 200 | 385 |
| 2022-06-23 | 382 | 384 | 382 | 383 | 1,800 | 383 |
| 2022-06-22 | 385 | 385 | 382 | 385 | 900 | 385 |
| 2022-06-21 | 382 | 385 | 382 | 384 | 1,100 | 384 |
| 2022-06-20 | 383 | 383 | 381 | 382 | 2,800 | 382 |
| 2022-06-17 | 388 | 388 | 383 | 383 | 1,700 | 383 |
| 2022-06-16 | 383 | 385 | 383 | 383 | 600 | 383 |
| 2022-06-15 | 382 | 383 | 382 | 383 | 700 | 383 |
| 2022-06-14 | 389 | 389 | 382 | 383 | 3,200 | 383 |
| 2022-06-13 | 390 | 390 | 382 | 389 | 5,400 | 389 |
| 2022-06-10 | 389 | 390 | 386 | 386 | 3,000 | 386 |
| 2022-06-09 | 387 | 389 | 386 | 389 | 3,400 | 389 |
| 2022-06-08 | 388 | 388 | 384 | 386 | 4,000 | 386 |
| 2022-06-07 | 387 | 388 | 384 | 388 | 3,300 | 388 |
| 2022-06-06 | 383 | 386 | 382 | 386 | 4,000 | 386 |
| 2022-06-03 | 383 | 385 | 382 | 383 | 1,400 | 383 |
| 2022-06-02 | 383 | 386 | 382 | 382 | 5,400 | 382 |
| 2022-06-01 | 382 | 386 | 382 | 386 | 2,400 | 386 |
| 2022-05-31 | 382 | 385 | 382 | 385 | 2,200 | 385 |
| 2022-05-30 | 386 | 386 | 385 | 386 | 600 | 386 |
| 2022-05-27 | - | - | - | 386 | - | 386 |
| 2022-05-26 | 386 | 386 | 382 | 386 | 1,500 | 386 |
| 2022-05-25 | 385 | 388 | 383 | 384 | 1,900 | 384 |
| 2022-05-24 | 385 | 388 | 383 | 387 | 2,700 | 387 |
| 2022-05-23 | 385 | 386 | 385 | 386 | 1,500 | 386 |
| 2022-05-20 | 386 | 388 | 385 | 388 | 600 | 388 |
| 2022-05-19 | 388 | 388 | 387 | 388 | 700 | 388 |
| 2022-05-18 | - | - | - | 388 | - | 388 |
| 2022-05-17 | 388 | 388 | 381 | 388 | 3,300 | 388 |
| 2022-05-16 | 389 | 389 | 385 | 385 | 1,500 | 385 |
| 2022-05-13 | 387 | 389 | 383 | 389 | 3,500 | 389 |
| 2022-05-12 | 392 | 392 | 388 | 388 | 200 | 388 |
| 2022-05-11 | 390 | 390 | 387 | 388 | 2,000 | 388 |
| 2022-05-10 | 397 | 397 | 385 | 390 | 2,500 | 390 |
| 2022-05-09 | 397 | 397 | 393 | 397 | 1,500 | 397 |
| 2022-05-06 | 389 | 394 | 389 | 394 | 1,800 | 394 |
| 2022-05-02 | 387 | 389 | 387 | 389 | 600 | 389 |
| 2022-04-28 | 383 | 387 | 380 | 387 | 1,100 | 387 |
| 2022-04-27 | 385 | 390 | 380 | 383 | 4,900 | 383 |
| 2022-04-26 | 394 | 394 | 391 | 391 | 700 | 391 |
| 2022-04-25 | 392 | 395 | 390 | 391 | 1,200 | 391 |
| 2022-04-22 | 395 | 395 | 391 | 392 | 1,200 | 392 |
| 2022-04-21 | 390 | 391 | 390 | 391 | 500 | 391 |
| 2022-04-20 | 389 | 391 | 388 | 388 | 1,800 | 388 |
| 2022-04-19 | 383 | 389 | 383 | 389 | 500 | 389 |
| 2022-04-18 | 384 | 384 | 384 | 384 | 500 | 384 |
| 2022-04-15 | 390 | 390 | 388 | 388 | 200 | 388 |
| 2022-04-14 | 385 | 390 | 385 | 390 | 1,800 | 390 |
| 2022-04-13 | 387 | 387 | 387 | 387 | 600 | 387 |
| 2022-04-12 | 390 | 390 | 386 | 386 | 1,800 | 386 |
| 2022-04-11 | 391 | 394 | 391 | 391 | 1,200 | 391 |
| 2022-04-08 | 393 | 393 | 389 | 393 | 3,100 | 393 |
| 2022-04-07 | 388 | 391 | 387 | 391 | 1,400 | 391 |
| 2022-04-06 | 390 | 390 | 381 | 388 | 5,900 | 388 |
| 2022-04-05 | 389 | 398 | 386 | 390 | 7,600 | 390 |
| 2022-04-04 | 384 | 386 | 383 | 386 | 2,200 | 386 |
| 2022-04-01 | 386 | 386 | 382 | 382 | 300 | 382 |
| 2022-03-31 | 382 | 386 | 381 | 386 | 1,900 | 386 |
| 2022-03-30 | 382 | 384 | 382 | 382 | 900 | 382 |
| 2022-03-29 | 385 | 386 | 380 | 382 | 4,700 | 382 |
| 2022-03-28 | 388 | 389 | 383 | 385 | 4,600 | 385 |
| 2022-03-25 | 384 | 387 | 382 | 382 | 5,100 | 382 |
| 2022-03-24 | 385 | 390 | 384 | 390 | 2,200 | 390 |
| 2022-03-23 | 387 | 387 | 384 | 386 | 5,800 | 386 |
| 2022-03-22 | 386 | 389 | 386 | 387 | 2,300 | 387 |
| 2022-03-18 | 387 | 388 | 384 | 385 | 2,100 | 385 |
| 2022-03-17 | 385 | 385 | 382 | 383 | 1,300 | 383 |
| 2022-03-16 | 391 | 391 | 381 | 385 | 4,300 | 385 |
| 2022-03-15 | 383 | 383 | 379 | 379 | 200 | 379 |
| 2022-03-14 | 376 | 384 | 375 | 384 | 2,900 | 384 |
| 2022-03-11 | 382 | 382 | 375 | 376 | 1,700 | 376 |
| 2022-03-10 | 383 | 383 | 379 | 382 | 4,000 | 382 |
| 2022-03-09 | 375 | 380 | 375 | 380 | 3,200 | 380 |
| 2022-03-08 | 378 | 379 | 376 | 377 | 3,900 | 377 |
| 2022-03-07 | 381 | 386 | 376 | 380 | 6,300 | 380 |
| 2022-03-04 | 387 | 388 | 385 | 385 | 3,000 | 385 |
| 2022-03-03 | 390 | 391 | 387 | 387 | 4,500 | 387 |
| 2022-03-02 | 391 | 393 | 390 | 391 | 2,700 | 391 |
| 2022-03-01 | 392 | 394 | 390 | 394 | 9,400 | 394 |
| 2022-02-28 | 391 | 396 | 390 | 394 | 5,300 | 394 |
| 2022-02-25 | 386 | 399 | 381 | 386 | 18,200 | 386 |
| 2022-02-24 | 410 | 413 | 410 | 412 | 19,600 | 412 |
| 2022-02-22 | 412 | 413 | 411 | 413 | 8,600 | 413 |
| 2022-02-21 | 413 | 413 | 411 | 413 | 10,500 | 413 |
| 2022-02-18 | 413 | 414 | 411 | 413 | 3,600 | 413 |
| 2022-02-17 | 413 | 414 | 412 | 414 | 3,600 | 414 |
| 2022-02-16 | 414 | 414 | 412 | 413 | 2,600 | 413 |
| 2022-02-15 | 413 | 414 | 412 | 414 | 6,900 | 414 |
| 2022-02-14 | 412 | 414 | 412 | 414 | 3,300 | 414 |
| 2022-02-10 | 415 | 415 | 413 | 414 | 4,300 | 414 |
| 2022-02-09 | 414 | 415 | 412 | 415 | 3,600 | 415 |
| 2022-02-08 | 412 | 415 | 412 | 413 | 3,600 | 413 |
| 2022-02-07 | 412 | 414 | 412 | 414 | 2,000 | 414 |
| 2022-02-04 | 414 | 414 | 413 | 414 | 1,900 | 414 |
| 2022-02-03 | 414 | 414 | 414 | 414 | 2,200 | 414 |
| 2022-02-02 | 413 | 414 | 413 | 414 | 1,500 | 414 |
| 2022-02-01 | 411 | 414 | 411 | 411 | 800 | 411 |
| 2022-01-31 | 412 | 415 | 411 | 411 | 3,800 | 411 |
| 2022-01-28 | 410 | 412 | 408 | 411 | 5,100 | 411 |
| 2022-01-27 | 414 | 415 | 410 | 414 | 12,700 | 414 |
| 2022-01-26 | 414 | 417 | 413 | 417 | 2,800 | 417 |
| 2022-01-25 | 414 | 417 | 413 | 415 | 1,300 | 415 |
| 2022-01-24 | 413 | 416 | 413 | 416 | 1,200 | 416 |
| 2022-01-21 | 414 | 418 | 413 | 418 | 3,800 | 418 |
| 2022-01-20 | 416 | 418 | 416 | 416 | 600 | 416 |
| 2022-01-19 | 416 | 418 | 416 | 417 | 2,800 | 417 |
| 2022-01-18 | 418 | 419 | 418 | 419 | 900 | 419 |
| 2022-01-17 | 418 | 418 | 416 | 417 | 7,200 | 417 |
| 2022-01-14 | 418 | 421 | 418 | 421 | 1,000 | 421 |
| 2022-01-13 | 420 | 421 | 418 | 418 | 2,200 | 418 |
| 2022-01-12 | 419 | 422 | 419 | 419 | 2,800 | 419 |
| 2022-01-11 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2022-01-07 | 422 | 422 | 418 | 422 | 6,200 | 422 |
| 2022-01-06 | 417 | 418 | 416 | 418 | 2,700 | 418 |
| 2022-01-05 | 420 | 421 | 417 | 418 | 8,500 | 418 |
| 2022-01-04 | 417 | 419 | 413 | 419 | 10,200 | 419 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
