3688 (株)CARTA HOLDINGS の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,018	1,059	1,018	1,047	175,400	1,047
2016-12-29	1,025	1,034	1,010	1,028	232,400	1,028
2016-12-28	1,020	1,037	1,013	1,034	211,000	1,034
2016-12-27	1,008	1,038	996	1,017	422,400	1,017
2016-12-26	1,036	1,051	1,006	1,011	686,000	1,011
2016-12-22	1,033	1,285	1,000	1,066	4,372,500	1,066
2016-12-21	1,035	1,052	1,017	1,021	107,300	1,021
2016-12-20	1,042	1,049	1,020	1,030	101,100	1,030
2016-12-19	1,021	1,059	1,009	1,053	191,400	1,053
2016-12-16	1,030	1,036	1,013	1,022	123,200	1,022
2016-12-15	1,030	1,040	1,015	1,030	134,800	1,030
2016-12-14	1,035	1,043	1,025	1,030	116,600	1,030
2016-12-13	1,020	1,032	1,007	1,028	204,000	1,028
2016-12-12	990	1,031	990	1,002	298,000	1,002
2016-12-09	956	992	956	985	147,000	985
2016-12-08	984	986	943	956	135,900	956
2016-12-07	960	1,012	955	972	479,000	972
2016-12-06	918	938	916	937	86,700	937
2016-12-05	930	934	912	916	78,500	916
2016-12-02	921	952	921	930	186,000	930
2016-12-01	908	926	904	922	113,600	922
2016-11-30	912	916	905	908	39,400	908
2016-11-29	908	917	908	912	38,500	912
2016-11-28	906	915	902	915	64,300	915
2016-11-25	926	926	898	906	85,500	906
2016-11-24	908	930	908	920	131,000	920
2016-11-22	905	909	892	907	68,700	907
2016-11-21	920	925	905	910	86,400	910
2016-11-18	895	927	895	918	172,700	918
2016-11-17	889	891	876	891	65,300	891
2016-11-16	892	896	882	890	148,200	890
2016-11-15	875	889	865	885	118,200	885
2016-11-14	863	887	863	876	79,500	876
2016-11-11	883	896	857	863	203,900	863
2016-11-10	863	894	856	883	204,000	883
2016-11-09	886	888	816	833	352,100	833
2016-11-08	908	908	883	887	100,800	887
2016-11-07	897	910	892	908	121,300	908
2016-11-04	891	895	877	890	173,100	890
2016-11-02	920	920	892	896	278,000	896
2016-11-01	930	932	922	926	142,000	926
2016-10-31	950	960	927	929	333,500	929
2016-10-28	949	973	944	954	309,200	954
2016-10-27	947	965	933	949	925,000	949
2016-10-26	1,099	1,123	1,087	1,097	146,100	1,097
2016-10-25	1,125	1,135	1,077	1,094	398,900	1,094
2016-10-24	1,052	1,149	1,052	1,146	518,600	1,146
2016-10-21	1,036	1,073	1,030	1,047	156,800	1,047
2016-10-20	1,041	1,050	1,025	1,036	64,700	1,036
2016-10-19	1,025	1,042	1,022	1,039	65,800	1,039
2016-10-17	1,007	1,022	1,006	1,020	49,300	1,020
2016-10-13	998	1,008	994	995	52,300	995
2016-10-12	1,011	1,016	992	994	73,700	994
2016-10-11	1,021	1,029	1,008	1,009	52,100	1,009
2016-10-07	1,035	1,041	1,015	1,019	61,700	1,019
2016-10-06	1,054	1,057	1,020	1,034	105,300	1,034
2016-10-05	1,017	1,055	1,007	1,046	125,800	1,046
2016-10-04	1,010	1,032	1,002	1,018	126,400	1,018
2016-10-03	972	1,009	969	1,001	147,100	1,001
2016-09-30	973	977	960	964	81,600	964
2016-09-29	961	988	961	985	117,200	985
2016-09-28	965	976	957	973	82,100	973
2016-09-27	938	979	925	970	272,800	970
2016-09-26	937	949	926	935	71,900	935
2016-09-23	922	938	915	933	62,800	933
2016-09-21	922	926	903	922	88,700	922
2016-09-20	927	935	919	920	59,500	920
2016-09-16	936	939	925	933	42,100	933
2016-09-15	940	943	913	936	80,800	936
2016-09-14	950	957	933	940	60,200	940
2016-09-13	965	965	950	955	50,300	955
2016-09-12	955	969	952	958	52,800	958
2016-09-09	967	977	964	970	103,800	970
2016-09-08	975	980	965	972	126,400	972
2016-09-07	972	981	965	976	64,700	976
2016-09-06	965	987	960	972	86,600	972
2016-09-05	964	974	953	967	83,000	967
2016-09-02	964	964	950	953	31,000	953
2016-09-01	950	964	944	958	53,300	958
2016-08-31	935	948	930	948	54,200	948
2016-08-30	927	940	922	926	30,600	926
2016-08-29	925	938	919	927	41,500	927
2016-08-26	930	932	917	918	66,600	918
2016-08-25	940	949	929	932	45,300	932
2016-08-24	932	945	928	929	29,600	929
2016-08-23	931	940	925	932	30,700	932
2016-08-22	929	942	918	934	38,500	934
2016-08-19	916	932	916	921	67,000	921
2016-08-18	930	935	920	922	59,000	922
2016-08-17	947	952	936	940	46,700	940
2016-08-16	966	980	948	950	96,400	950
2016-08-15	955	970	952	967	34,300	967
2016-08-12	950	965	943	965	90,800	965
2016-08-10	956	959	943	949	60,000	949
2016-08-09	948	966	937	951	60,400	951
2016-08-08	958	960	944	945	149,200	945
2016-08-05	941	960	936	952	102,600	952
2016-08-04	918	940	918	937	109,900	937
2016-08-03	947	948	916	918	145,800	918
2016-08-02	940	966	937	955	80,500	955
2016-08-01	930	950	927	939	58,900	939
2016-07-29	936	940	910	934	202,600	934
2016-07-28	956	965	937	943	118,000	943
2016-07-27	939	966	937	952	126,200	952
2016-07-26	949	960	928	941	174,100	941
2016-07-25	982	998	951	960	415,900	960
2016-07-22	1,090	1,114	1,079	1,091	67,300	1,091
2016-07-21	1,085	1,120	1,066	1,120	83,400	1,120
2016-07-20	1,086	1,098	1,059	1,077	91,000	1,077
2016-07-19	1,070	1,097	1,043	1,097	142,700	1,097
2016-07-15	1,120	1,123	1,050	1,082	120,000	1,082
2016-07-14	1,108	1,128	1,107	1,111	53,500	1,111
2016-07-13	1,120	1,129	1,088	1,123	120,000	1,123
2016-07-12	1,080	1,114	1,078	1,107	97,300	1,107
2016-07-11	1,067	1,072	1,042	1,061	62,900	1,061
2016-07-08	1,060	1,062	1,014	1,044	109,900	1,044
2016-07-07	1,053	1,070	1,035	1,055	99,600	1,055
2016-07-06	1,100	1,100	1,040	1,063	149,300	1,063
2016-07-05	1,092	1,130	1,075	1,122	160,800	1,122
2016-07-04	1,074	1,103	1,062	1,095	84,700	1,095
2016-07-01	1,063	1,082	1,041	1,068	123,700	1,068
2016-06-30	1,099	1,100	1,047	1,051	136,300	1,051
2016-06-29	1,056	1,084	1,037	1,076	174,800	1,076
2016-06-28	1,020	1,043	983	1,034	156,700	1,034
2016-06-27	1,019	1,059	1,015	1,049	104,400	1,049
2016-06-24	1,132	1,146	950	1,019	285,000	1,019
2016-06-23	1,086	1,125	1,082	1,123	94,000	1,123
2016-06-22	1,120	1,126	1,084	1,107	166,500	1,107
2016-06-21	1,140	1,152	1,114	1,130	90,400	1,130
2016-06-20	1,120	1,153	1,109	1,146	102,400	1,146
2016-06-17	1,120	1,142	1,096	1,115	93,900	1,115
2016-06-16	1,177	1,193	1,089	1,097	215,400	1,097
2016-06-15	1,140	1,214	1,139	1,196	112,700	1,196
2016-06-14	1,220	1,237	1,147	1,160	215,300	1,160
2016-06-13	1,290	1,294	1,222	1,230	171,800	1,230
2016-06-10	1,333	1,340	1,315	1,323	99,600	1,323
2016-06-09	1,351	1,360	1,315	1,330	137,100	1,330
2016-06-08	1,353	1,356	1,320	1,337	55,400	1,337
2016-06-07	1,341	1,356	1,333	1,350	59,500	1,350
2016-06-06	1,305	1,341	1,304	1,336	79,500	1,336
2016-06-03	1,321	1,375	1,321	1,343	101,300	1,343
2016-06-02	1,382	1,399	1,302	1,321	160,400	1,321
2016-06-01	1,322	1,406	1,322	1,364	289,500	1,364
2016-05-31	1,362	1,371	1,305	1,345	308,200	1,345
2016-05-30	1,223	1,372	1,220	1,366	547,900	1,366
2016-05-27	1,225	1,243	1,200	1,217	188,600	1,217
2016-05-26	1,250	1,289	1,205	1,233	174,200	1,233
2016-05-25	1,213	1,253	1,205	1,235	119,200	1,235
2016-05-24	1,228	1,230	1,200	1,203	88,200	1,203
2016-05-23	1,209	1,242	1,201	1,242	99,700	1,242
2016-05-20	1,211	1,234	1,204	1,224	113,800	1,224
2016-05-19	1,200	1,226	1,191	1,211	78,800	1,211
2016-05-18	1,230	1,252	1,182	1,200	133,400	1,200
2016-05-17	1,215	1,254	1,215	1,242	105,700	1,242
2016-05-16	1,221	1,248	1,204	1,209	110,100	1,209
2016-05-13	1,231	1,243	1,200	1,233	111,400	1,233
2016-05-12	1,262	1,262	1,230	1,246	126,700	1,246
2016-05-11	1,260	1,287	1,244	1,270	149,800	1,270
2016-05-10	1,267	1,273	1,240	1,251	141,000	1,251
2016-05-09	1,257	1,274	1,230	1,267	175,300	1,267
2016-05-06	1,240	1,275	1,238	1,275	161,700	1,275
2016-05-02	1,194	1,251	1,193	1,250	173,400	1,250
2016-04-28	1,294	1,327	1,224	1,255	633,000	1,255
2016-04-27	1,400	1,450	1,400	1,437	332,600	1,437
2016-04-26	1,482	1,488	1,354	1,396	182,400	1,396
2016-04-25	1,483	1,496	1,445	1,456	128,800	1,456
2016-04-22	1,454	1,468	1,402	1,453	125,000	1,453
2016-04-21	1,425	1,460	1,414	1,451	147,200	1,451
2016-04-20	1,399	1,444	1,377	1,409	175,500	1,409
2016-04-19	1,390	1,399	1,355	1,385	263,700	1,385
2016-04-18	1,382	1,387	1,336	1,355	131,200	1,355
2016-04-15	1,390	1,440	1,390	1,419	116,100	1,419
2016-04-14	1,445	1,445	1,393	1,409	104,900	1,409
2016-04-13	1,416	1,443	1,388	1,418	171,300	1,418
2016-04-12	1,410	1,470	1,405	1,423	197,100	1,423
2016-04-11	1,363	1,410	1,343	1,400	181,400	1,400
2016-04-08	1,336	1,401	1,325	1,373	221,300	1,373
2016-04-07	1,360	1,427	1,360	1,383	114,200	1,383
2016-04-06	1,343	1,393	1,300	1,362	162,100	1,362
2016-04-05	1,468	1,468	1,356	1,364	186,200	1,364
2016-04-04	1,450	1,515	1,447	1,472	135,900	1,472
2016-04-01	1,524	1,536	1,440	1,456	206,300	1,456
2016-03-31	1,556	1,568	1,514	1,537	261,100	1,537
2016-03-30	1,457	1,580	1,437	1,556	593,200	1,556
2016-03-29	1,414	1,468	1,414	1,458	164,300	1,458
2016-03-28	1,421	1,450	1,395	1,417	216,200	1,417
2016-03-25	1,500	1,500	1,419	1,431	234,700	1,431
2016-03-24	1,510	1,525	1,452	1,480	298,400	1,480
2016-03-23	1,460	1,535	1,460	1,527	315,300	1,527
2016-03-22	1,460	1,506	1,442	1,459	268,000	1,459
2016-03-18	1,416	1,431	1,378	1,427	245,800	1,427
2016-03-17	1,451	1,489	1,385	1,389	288,000	1,389
2016-03-16	1,386	1,466	1,371	1,460	250,800	1,460
2016-03-15	1,380	1,450	1,380	1,391	163,000	1,391
2016-03-14	1,398	1,411	1,369	1,380	134,200	1,380
2016-03-11	1,447	1,459	1,368	1,376	360,100	1,376
2016-03-10	1,500	1,501	1,427	1,433	355,400	1,433
2016-03-09	1,388	1,518	1,382	1,511	458,600	1,511
2016-03-08	1,377	1,425	1,333	1,419	444,800	1,419
2016-03-07	1,358	1,469	1,352	1,371	636,100	1,371
2016-03-04	1,232	1,315	1,217	1,315	319,200	1,315
2016-03-03	1,191	1,265	1,187	1,236	212,200	1,236
2016-03-02	1,226	1,239	1,179	1,203	224,800	1,203
2016-03-01	1,188	1,235	1,170	1,196	234,600	1,196
2016-02-29	1,214	1,234	1,172	1,202	254,000	1,202
2016-02-26	1,334	1,335	1,196	1,199	582,300	1,199
2016-02-25	1,210	1,344	1,203	1,335	1,088,700	1,335
2016-02-24	1,050	1,221	1,042	1,202	612,000	1,202
2016-02-23	1,083	1,106	1,054	1,069	124,800	1,069
2016-02-22	1,051	1,087	1,043	1,076	135,200	1,076
2016-02-19	1,031	1,075	1,017	1,067	101,200	1,067
2016-02-18	1,066	1,085	1,025	1,056	239,500	1,056
2016-02-17	1,051	1,090	1,021	1,043	142,000	1,043
2016-02-16	1,018	1,080	1,011	1,041	233,400	1,041
2016-02-15	997	1,038	980	1,021	180,600	1,021
2016-02-12	950	997	943	956	363,600	956
2016-02-10	1,101	1,110	1,006	1,040	268,000	1,040
2016-02-09	1,140	1,151	1,080	1,080	228,600	1,080
2016-02-08	1,157	1,219	1,132	1,200	159,400	1,200
2016-02-05	1,218	1,228	1,168	1,187	182,600	1,187
2016-02-04	1,268	1,270	1,230	1,237	130,500	1,237
2016-02-03	1,299	1,300	1,227	1,251	156,100	1,251
2016-02-02	1,319	1,327	1,274	1,286	122,400	1,286
2016-02-01	1,277	1,306	1,270	1,296	150,000	1,296
2016-01-29	1,231	1,267	1,217	1,256	206,700	1,256
2016-01-28	1,295	1,303	1,232	1,235	350,900	1,235
2016-01-27	1,300	1,324	1,275	1,313	203,100	1,313
2016-01-26	1,280	1,352	1,241	1,284	317,500	1,284
2016-01-25	1,280	1,317	1,243	1,291	241,700	1,291
2016-01-22	1,250	1,273	1,231	1,260	293,300	1,260
2016-01-21	1,305	1,333	1,186	1,198	479,900	1,198
2016-01-20	1,284	1,489	1,241	1,275	998,900	1,275
2016-01-19	1,260	1,306	1,241	1,283	256,000	1,283
2016-01-18	1,257	1,315	1,245	1,270	432,400	1,270
2016-01-15	1,601	1,603	1,320	1,347	1,277,900	1,347
2016-01-14	1,350	1,695	1,336	1,586	2,920,700	1,586
2016-01-13	1,368	1,409	1,368	1,395	81,600	1,395
2016-01-12	1,422	1,427	1,336	1,345	168,100	1,345
2016-01-08	1,450	1,474	1,432	1,434	122,100	1,434
2016-01-07	1,469	1,511	1,453	1,464	83,000	1,464
2016-01-06	1,575	1,614	1,460	1,469	286,800	1,469
2016-01-05	1,431	1,549	1,431	1,536	296,900	1,536
2016-01-04	1,430	1,474	1,422	1,445	116,200	1,445

分割・併合履歴：なし