3688 (株)CARTA HOLDINGS の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 2,218 | 2,297 | 2,206 | 2,295 | 100,000 | 2,295 |
2014-12-29 | 2,265 | 2,300 | 2,222 | 2,223 | 89,700 | 2,223 |
2014-12-26 | 2,209 | 2,266 | 2,200 | 2,239 | 164,800 | 2,239 |
2014-12-25 | 2,220 | 2,250 | 2,193 | 2,198 | 279,400 | 2,198 |
2014-12-24 | 2,305 | 2,313 | 2,221 | 2,231 | 188,800 | 2,231 |
2014-12-22 | 2,403 | 2,403 | 2,290 | 2,315 | 157,700 | 2,315 |
2014-12-19 | 2,350 | 2,438 | 2,331 | 2,400 | 103,100 | 2,400 |
2014-12-18 | 2,266 | 2,390 | 2,263 | 2,360 | 165,600 | 2,360 |
2014-12-17 | 2,259 | 2,277 | 2,240 | 2,240 | 120,300 | 2,240 |
2014-12-16 | 2,330 | 2,350 | 2,260 | 2,268 | 100,200 | 2,268 |
2014-12-15 | 2,435 | 2,440 | 2,360 | 2,361 | 86,500 | 2,361 |
2014-12-12 | 2,362 | 2,437 | 2,348 | 2,398 | 201,700 | 2,398 |
2014-12-11 | 2,260 | 2,371 | 2,250 | 2,350 | 163,200 | 2,350 |
2014-12-10 | 2,231 | 2,327 | 2,231 | 2,269 | 128,600 | 2,269 |
2014-12-09 | 2,405 | 2,414 | 2,278 | 2,290 | 320,400 | 2,290 |
2014-12-08 | 2,450 | 2,474 | 2,417 | 2,420 | 136,500 | 2,420 |
2014-12-05 | 2,519 | 2,519 | 2,468 | 2,475 | 95,000 | 2,475 |
2014-12-04 | 2,530 | 2,547 | 2,460 | 2,508 | 182,800 | 2,508 |
2014-12-03 | 2,682 | 2,692 | 2,508 | 2,520 | 417,000 | 2,520 |
2014-12-02 | 2,512 | 2,768 | 2,512 | 2,670 | 1,064,600 | 2,670 |
2014-12-01 | 2,540 | 2,556 | 2,485 | 2,495 | 100,000 | 2,495 |
2014-11-28 | 2,465 | 2,540 | 2,438 | 2,530 | 116,900 | 2,530 |
2014-11-27 | 2,479 | 2,484 | 2,438 | 2,461 | 75,300 | 2,461 |
2014-11-26 | 2,499 | 2,518 | 2,475 | 2,492 | 69,000 | 2,492 |
2014-11-25 | 2,554 | 2,559 | 2,453 | 2,490 | 148,300 | 2,490 |
2014-11-21 | 2,514 | 2,560 | 2,481 | 2,532 | 75,000 | 2,532 |
2014-11-20 | 2,580 | 2,591 | 2,519 | 2,526 | 66,100 | 2,526 |
2014-11-19 | 2,601 | 2,667 | 2,572 | 2,587 | 184,100 | 2,587 |
2014-11-18 | 2,507 | 2,600 | 2,485 | 2,583 | 216,400 | 2,583 |
2014-11-17 | 2,464 | 2,514 | 2,440 | 2,475 | 115,800 | 2,475 |
2014-11-14 | 2,501 | 2,560 | 2,436 | 2,465 | 113,300 | 2,465 |
2014-11-13 | 2,454 | 2,570 | 2,426 | 2,521 | 206,400 | 2,521 |
2014-11-12 | 2,532 | 2,550 | 2,440 | 2,451 | 276,500 | 2,451 |
2014-11-11 | 2,577 | 2,587 | 2,503 | 2,530 | 272,900 | 2,530 |
2014-11-10 | 2,574 | 2,616 | 2,567 | 2,605 | 128,100 | 2,605 |
2014-11-07 | 2,721 | 2,722 | 2,585 | 2,591 | 193,500 | 2,591 |
2014-11-06 | 2,740 | 2,795 | 2,650 | 2,735 | 180,400 | 2,735 |
2014-11-05 | 2,566 | 2,769 | 2,550 | 2,738 | 250,600 | 2,738 |
2014-11-04 | 2,561 | 2,585 | 2,500 | 2,516 | 211,400 | 2,516 |
2014-10-31 | 2,751 | 2,795 | 2,388 | 2,520 | 759,000 | 2,520 |
2014-10-30 | 2,940 | 2,955 | 2,815 | 2,832 | 197,600 | 2,832 |
2014-10-29 | 2,939 | 2,995 | 2,901 | 2,940 | 124,000 | 2,940 |
2014-10-28 | 2,822 | 2,899 | 2,780 | 2,893 | 178,300 | 2,893 |
2014-10-27 | 2,975 | 2,983 | 2,813 | 2,860 | 102,700 | 2,860 |
2014-10-24 | 3,030 | 3,050 | 2,941 | 2,984 | 79,200 | 2,984 |
2014-10-23 | 2,951 | 3,045 | 2,921 | 2,994 | 77,200 | 2,994 |
2014-10-22 | 3,095 | 3,155 | 2,950 | 2,966 | 204,700 | 2,966 |
2014-10-21 | 3,080 | 3,185 | 2,981 | 3,025 | 266,200 | 3,025 |
2014-10-20 | 3,040 | 3,110 | 2,968 | 3,065 | 188,300 | 3,065 |
2014-10-17 | 2,901 | 3,000 | 2,860 | 2,950 | 206,800 | 2,950 |
2014-10-16 | 2,700 | 2,956 | 2,700 | 2,802 | 257,200 | 2,802 |
2014-10-15 | 2,720 | 2,800 | 2,660 | 2,799 | 96,000 | 2,799 |
2014-10-14 | 2,671 | 2,772 | 2,653 | 2,675 | 126,600 | 2,675 |
2014-10-10 | 2,738 | 2,779 | 2,598 | 2,727 | 159,700 | 2,727 |
2014-10-09 | 2,964 | 3,035 | 2,770 | 2,793 | 239,000 | 2,793 |
2014-10-08 | 2,720 | 2,945 | 2,692 | 2,914 | 270,800 | 2,914 |
2014-10-07 | 2,925 | 3,070 | 2,760 | 2,799 | 698,100 | 2,799 |
2014-10-06 | 2,684 | 3,075 | 2,660 | 2,875 | 1,130,800 | 2,875 |
2014-10-03 | 2,550 | 2,604 | 2,517 | 2,584 | 147,000 | 2,584 |
2014-10-02 | 2,531 | 2,620 | 2,503 | 2,538 | 278,400 | 2,538 |
2014-10-01 | 2,860 | 2,865 | 2,654 | 2,681 | 325,100 | 2,681 |
2014-09-30 | 2,950 | 2,950 | 2,885 | 2,899 | 135,000 | 2,899 |
2014-09-29 | 3,000 | 3,050 | 2,965 | 2,965 | 94,200 | 2,965 |
2014-09-26 | 2,976 | 3,025 | 2,936 | 2,961 | 97,600 | 2,961 |
2014-09-25 | 3,030 | 3,030 | 2,995 | 3,000 | 110,800 | 3,000 |
2014-09-24 | 3,045 | 3,050 | 2,990 | 3,000 | 86,000 | 3,000 |
2014-09-22 | 3,095 | 3,100 | 3,025 | 3,035 | 72,400 | 3,035 |
2014-09-19 | 3,115 | 3,135 | 3,080 | 3,085 | 99,200 | 3,085 |
2014-09-18 | 3,185 | 3,185 | 3,115 | 3,120 | 85,400 | 3,120 |
2014-09-17 | 3,150 | 3,185 | 3,100 | 3,160 | 90,600 | 3,160 |
2014-09-16 | 3,155 | 3,180 | 3,115 | 3,145 | 61,100 | 3,145 |
2014-09-12 | 3,240 | 3,310 | 3,120 | 3,145 | 159,700 | 3,145 |
2014-09-11 | 3,165 | 3,240 | 3,100 | 3,240 | 119,100 | 3,240 |
2014-09-10 | 3,075 | 3,235 | 3,055 | 3,175 | 284,800 | 3,175 |
2014-09-09 | 3,035 | 3,090 | 3,000 | 3,070 | 71,400 | 3,070 |
2014-09-08 | 3,050 | 3,050 | 2,997 | 3,025 | 96,800 | 3,025 |
2014-09-05 | 3,125 | 3,170 | 3,025 | 3,050 | 101,500 | 3,050 |
2014-09-04 | 3,105 | 3,230 | 3,045 | 3,090 | 168,300 | 3,090 |
2014-09-03 | 3,125 | 3,135 | 3,095 | 3,110 | 76,000 | 3,110 |
2014-09-02 | 3,235 | 3,250 | 3,090 | 3,110 | 180,400 | 3,110 |
2014-09-01 | 3,255 | 3,280 | 3,225 | 3,235 | 81,400 | 3,235 |
2014-08-29 | 3,300 | 3,320 | 3,250 | 3,255 | 99,500 | 3,255 |
2014-08-28 | 3,405 | 3,420 | 3,275 | 3,300 | 237,200 | 3,300 |
2014-08-27 | 3,305 | 3,490 | 3,250 | 3,475 | 502,300 | 3,475 |
2014-08-26 | 3,340 | 3,430 | 3,280 | 3,295 | 174,600 | 3,295 |
2014-08-25 | 3,260 | 3,375 | 3,210 | 3,320 | 163,200 | 3,320 |
2014-08-22 | 3,350 | 3,350 | 3,210 | 3,260 | 120,400 | 3,260 |
2014-08-21 | 3,455 | 3,480 | 3,345 | 3,355 | 260,400 | 3,355 |
2014-08-20 | 3,300 | 3,350 | 3,255 | 3,315 | 143,000 | 3,315 |
2014-08-19 | 3,280 | 3,280 | 3,215 | 3,275 | 112,400 | 3,275 |
2014-08-18 | 3,255 | 3,280 | 3,205 | 3,230 | 69,800 | 3,230 |
2014-08-15 | 3,220 | 3,225 | 3,165 | 3,220 | 64,900 | 3,220 |
2014-08-14 | 3,195 | 3,250 | 3,150 | 3,210 | 129,200 | 3,210 |
2014-08-13 | 3,250 | 3,250 | 3,150 | 3,170 | 106,900 | 3,170 |
2014-08-12 | 3,190 | 3,380 | 3,175 | 3,275 | 223,500 | 3,275 |
2014-08-11 | 3,200 | 3,200 | 3,100 | 3,185 | 177,500 | 3,185 |
2014-08-08 | 3,365 | 3,365 | 2,997 | 3,105 | 524,400 | 3,105 |
2014-08-07 | 3,335 | 3,415 | 3,270 | 3,415 | 200,300 | 3,415 |
2014-08-06 | 3,255 | 3,285 | 3,235 | 3,275 | 234,300 | 3,275 |
2014-08-05 | 3,450 | 3,535 | 3,300 | 3,305 | 375,900 | 3,305 |
2014-08-04 | 3,525 | 3,570 | 3,400 | 3,410 | 409,600 | 3,410 |
2014-08-01 | 3,620 | 3,680 | 3,535 | 3,550 | 770,600 | 3,550 |
2014-07-31 | 4,050 | 4,145 | 3,715 | 3,760 | 1,993,900 | 3,760 |
2014-07-30 | 3,690 | 3,835 | 3,670 | 3,770 | 1,000,200 | 3,770 |
2014-07-29 | 3,530 | 3,705 | 3,530 | 3,635 | 596,500 | 3,635 |
2014-07-28 | 3,525 | 3,590 | 3,450 | 3,520 | 261,200 | 3,520 |
2014-07-25 | 3,645 | 3,650 | 3,455 | 3,500 | 514,700 | 3,500 |
2014-07-24 | 3,335 | 3,550 | 3,315 | 3,550 | 552,500 | 3,550 |
2014-07-23 | 3,230 | 3,420 | 3,215 | 3,330 | 504,000 | 3,330 |
2014-07-22 | 3,415 | 3,425 | 3,230 | 3,235 | 300,600 | 3,235 |
2014-07-18 | 3,320 | 3,390 | 3,295 | 3,315 | 597,800 | 3,315 |
2014-07-17 | 3,620 | 3,725 | 3,460 | 3,465 | 678,400 | 3,465 |
2014-07-16 | 3,470 | 3,635 | 3,400 | 3,625 | 701,100 | 3,625 |
2014-07-15 | 3,705 | 3,705 | 3,495 | 3,505 | 662,900 | 3,505 |
2014-07-14 | 3,740 | 3,760 | 3,610 | 3,625 | 697,200 | 3,625 |
2014-07-11 | 3,630 | 3,775 | 3,515 | 3,675 | 1,222,500 | 3,675 |
2014-07-10 | 3,860 | 4,075 | 3,630 | 3,635 | 3,060,000 | 3,635 |
2014-07-09 | 3,620 | 3,900 | 3,610 | 3,790 | 1,738,300 | 3,790 |
2014-07-08 | 3,995 | 4,070 | 3,635 | 3,760 | 2,447,400 | 3,760 |
2014-07-07 | 4,250 | 4,335 | 4,080 | 4,100 | 3,232,000 | 4,100 |
2014-07-04 | 3,910 | 4,250 | 3,725 | 4,110 | 7,814,300 | 4,110 |
2014-07-03 | 3,400 | 3,985 | 3,375 | 3,760 | 6,318,100 | 3,760 |
2014-07-02 | 3,360 | 3,500 | 3,230 | 3,285 | 5,572,600 | 3,285 |
分割・併合履歴 : なし