3688 (株)CARTA HOLDINGS の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,176	1,183	1,155	1,170	100,700	1,170
2019-12-27	1,163	1,193	1,144	1,187	188,100	1,187
2019-12-26	1,175	1,190	1,152	1,174	240,500	1,174
2019-12-25	1,193	1,202	1,164	1,165	190,700	1,165
2019-12-24	1,185	1,205	1,180	1,186	129,700	1,186
2019-12-23	1,206	1,214	1,186	1,194	181,700	1,194
2019-12-20	1,232	1,232	1,196	1,207	194,000	1,207
2019-12-19	1,244	1,246	1,214	1,228	210,800	1,228
2019-12-18	1,252	1,278	1,240	1,245	162,900	1,245
2019-12-17	1,293	1,295	1,227	1,252	287,100	1,252
2019-12-16	1,258	1,293	1,253	1,281	141,300	1,281
2019-12-13	1,267	1,274	1,244	1,270	129,300	1,270
2019-12-12	1,273	1,273	1,243	1,256	114,000	1,256
2019-12-11	1,294	1,301	1,280	1,280	73,700	1,280
2019-12-10	1,302	1,305	1,286	1,299	57,500	1,299
2019-12-09	1,323	1,336	1,306	1,316	99,500	1,316
2019-12-06	1,305	1,311	1,289	1,309	106,200	1,309
2019-12-05	1,333	1,347	1,308	1,309	82,600	1,309
2019-12-04	1,328	1,340	1,319	1,328	78,200	1,328
2019-12-03	1,348	1,351	1,332	1,341	86,300	1,341
2019-12-02	1,374	1,384	1,360	1,362	75,300	1,362
2019-11-29	1,365	1,381	1,345	1,380	182,600	1,380
2019-11-28	1,419	1,425	1,369	1,369	201,100	1,369
2019-11-27	1,431	1,436	1,413	1,426	113,800	1,426
2019-11-26	1,437	1,451	1,414	1,444	120,700	1,444
2019-11-25	1,488	1,495	1,434	1,438	147,600	1,438
2019-11-22	1,417	1,483	1,417	1,460	339,000	1,460
2019-11-21	1,395	1,468	1,395	1,403	271,700	1,403
2019-11-20	1,387	1,446	1,383	1,403	213,900	1,403
2019-11-19	1,373	1,394	1,355	1,388	165,800	1,388
2019-11-18	1,436	1,455	1,365	1,374	450,100	1,374
2019-11-15	1,400	1,510	1,389	1,463	939,700	1,463
2019-11-14	1,309	1,482	1,287	1,392	1,446,300	1,392
2019-11-13	1,232	1,232	1,184	1,189	203,400	1,189
2019-11-12	1,237	1,247	1,211	1,234	147,800	1,234
2019-11-11	1,253	1,266	1,223	1,230	95,800	1,230
2019-11-08	1,225	1,260	1,223	1,241	147,300	1,241
2019-11-07	1,220	1,220	1,197	1,213	78,000	1,213
2019-11-06	1,220	1,222	1,205	1,216	89,300	1,216
2019-11-05	1,209	1,234	1,206	1,215	86,700	1,215
2019-11-01	1,192	1,201	1,181	1,195	124,700	1,195
2019-10-31	1,193	1,224	1,193	1,212	100,700	1,212
2019-10-30	1,198	1,205	1,168	1,200	115,300	1,200
2019-10-29	1,190	1,213	1,185	1,200	87,800	1,200
2019-10-28	1,210	1,210	1,176	1,185	72,000	1,185
2019-10-25	1,218	1,243	1,178	1,195	262,500	1,195
2019-10-24	1,175	1,223	1,172	1,202	310,200	1,202
2019-10-23	1,162	1,179	1,124	1,165	229,800	1,165
2019-10-21	1,100	1,165	1,092	1,154	369,300	1,154
2019-10-18	1,077	1,101	1,075	1,091	319,600	1,091
2019-10-17	1,116	1,144	1,041	1,072	1,118,500	1,072
2019-10-16	1,016	1,030	1,009	1,010	82,000	1,010
2019-10-15	1,004	1,015	999	1,006	64,800	1,006
2019-10-11	992	1,008	983	991	72,700	991
2019-10-10	1,011	1,011	991	993	77,100	993
2019-10-09	1,011	1,014	1,002	1,006	43,900	1,006
2019-10-08	1,013	1,022	1,012	1,018	42,200	1,018
2019-10-07	1,011	1,011	992	1,010	45,600	1,010
2019-10-04	1,001	1,009	988	1,005	86,700	1,005
2019-10-03	1,003	1,003	981	994	157,700	994
2019-10-02	1,024	1,031	1,012	1,015	99,900	1,015
2019-10-01	1,025	1,049	1,025	1,037	72,300	1,037
2019-09-30	1,025	1,048	1,024	1,034	108,700	1,034
2019-09-27	1,044	1,050	1,017	1,025	97,200	1,025
2019-09-26	1,042	1,048	1,031	1,032	121,900	1,032
2019-09-25	1,060	1,060	1,027	1,038	139,400	1,038
2019-09-24	1,035	1,054	1,035	1,053	112,500	1,053
2019-09-20	1,023	1,049	1,023	1,035	72,900	1,035
2019-09-19	1,029	1,053	1,025	1,030	102,600	1,030
2019-09-18	1,022	1,037	1,015	1,029	132,400	1,029
2019-09-17	1,022	1,042	1,019	1,019	103,400	1,019
2019-09-13	1,029	1,037	1,019	1,028	150,800	1,028
2019-09-12	1,032	1,032	1,018	1,018	141,800	1,018
2019-09-11	992	1,025	982	1,014	163,200	1,014
2019-09-10	997	1,010	989	989	186,200	989
2019-09-09	965	997	961	994	199,900	994
2019-09-06	955	972	943	950	187,000	950
2019-09-05	928	962	922	955	158,300	955
2019-09-04	934	934	916	922	113,900	922
2019-09-03	944	952	937	945	115,100	945
2019-09-02	943	950	931	944	180,900	944
2019-08-30	930	939	926	938	182,600	938
2019-08-29	940	940	907	912	242,900	912
2019-08-28	945	957	934	941	184,800	941
2019-08-27	939	952	924	943	202,400	943
2019-08-26	931	944	922	926	192,200	926
2019-08-23	960	968	935	944	280,400	944
2019-08-22	961	963	935	946	287,200	946
2019-08-21	970	971	959	963	165,000	963
2019-08-20	984	984	959	978	259,700	978
2019-08-19	993	1,002	978	992	174,900	992
2019-08-16	968	978	958	964	198,800	964
2019-08-15	976	985	965	967	229,100	967
2019-08-14	997	1,033	996	1,006	320,000	1,006
2019-08-13	1,002	1,005	963	984	393,800	984
2019-08-09	1,018	1,038	1,002	1,022	368,100	1,022
2019-08-08	1,033	1,062	1,014	1,018	387,800	1,018
2019-08-07	1,076	1,083	995	1,044	1,061,200	1,044
2019-08-06	1,183	1,210	1,149	1,196	408,700	1,196
2019-08-05	1,234	1,253	1,196	1,213	367,800	1,213
2019-08-02	1,240	1,270	1,209	1,225	323,800	1,225
2019-08-01	1,205	1,255	1,203	1,253	266,900	1,253
2019-07-31	1,206	1,232	1,202	1,224	186,500	1,224
2019-07-30	1,214	1,222	1,202	1,221	181,500	1,221
2019-07-29	1,229	1,230	1,208	1,219	149,000	1,219
2019-07-26	1,227	1,243	1,217	1,228	143,200	1,228
2019-07-25	1,267	1,290	1,240	1,243	211,700	1,243
2019-07-24	1,256	1,276	1,243	1,249	192,100	1,249
2019-07-23	1,250	1,272	1,230	1,263	212,100	1,263
2019-07-22	1,297	1,301	1,236	1,241	291,400	1,241
2019-07-19	1,286	1,329	1,273	1,312	200,300	1,312
2019-07-18	1,305	1,305	1,264	1,273	161,900	1,273
2019-07-17	1,289	1,321	1,271	1,314	138,700	1,314
2019-07-16	1,320	1,325	1,283	1,292	164,700	1,292
2019-07-12	1,389	1,401	1,328	1,329	184,900	1,329
2019-07-11	1,344	1,377	1,329	1,375	159,000	1,375
2019-07-10	1,319	1,351	1,308	1,341	166,700	1,341
2019-07-09	1,344	1,351	1,319	1,322	162,700	1,322
2019-07-08	1,367	1,367	1,327	1,328	200,000	1,328
2019-07-05	1,353	1,380	1,329	1,376	154,300	1,376
2019-07-04	1,308	1,370	1,299	1,339	213,300	1,339
2019-07-03	1,317	1,355	1,304	1,311	249,700	1,311
2019-07-02	1,326	1,344	1,303	1,303	221,900	1,303
2019-07-01	1,325	1,347	1,311	1,314	248,600	1,314
2019-06-28	1,343	1,358	1,303	1,307	137,200	1,307
2019-06-27	1,344	1,347	1,292	1,332	216,200	1,332
2019-06-26	1,350	1,356	1,324	1,340	128,700	1,340
2019-06-25	1,356	1,381	1,340	1,355	211,500	1,355
2019-06-24	1,376	1,377	1,318	1,349	365,100	1,349
2019-06-21	1,417	1,418	1,359	1,378	280,900	1,378
2019-06-20	1,375	1,415	1,349	1,409	191,300	1,409
2019-06-19	1,400	1,409	1,346	1,371	271,500	1,371
2019-06-18	1,384	1,407	1,375	1,382	194,100	1,382
2019-06-17	1,394	1,394	1,356	1,380	196,700	1,380
2019-06-14	1,357	1,403	1,350	1,400	231,900	1,400
2019-06-13	1,373	1,383	1,350	1,356	257,100	1,356
2019-06-12	1,436	1,443	1,367	1,372	341,900	1,372
2019-06-11	1,454	1,466	1,407	1,451	455,900	1,451
2019-06-10	1,509	1,520	1,438	1,440	367,500	1,440
2019-06-07	1,503	1,523	1,471	1,506	420,600	1,506
2019-06-06	1,630	1,630	1,510	1,518	399,900	1,518
2019-06-05	1,663	1,669	1,609	1,638	192,600	1,638
2019-06-04	1,627	1,668	1,614	1,643	164,000	1,643
2019-06-03	1,653	1,666	1,633	1,638	184,500	1,638
2019-05-31	1,658	1,678	1,646	1,663	130,400	1,663
2019-05-30	1,665	1,688	1,641	1,679	205,900	1,679
2019-05-29	1,664	1,684	1,648	1,668	167,000	1,668
2019-05-28	1,669	1,686	1,645	1,674	208,700	1,674
2019-05-27	1,654	1,707	1,634	1,671	248,700	1,671
2019-05-24	1,657	1,712	1,631	1,660	331,000	1,660
2019-05-23	1,701	1,710	1,645	1,657	430,800	1,657
2019-05-22	1,630	1,730	1,630	1,718	554,900	1,718
2019-05-21	1,593	1,673	1,584	1,646	542,900	1,646
2019-05-20	1,500	1,629	1,500	1,608	884,500	1,608
2019-05-17	1,457	1,515	1,450	1,484	696,100	1,484
2019-05-16	1,381	1,487	1,357	1,450	1,615,600	1,450
2019-05-15	1,220	1,246	1,202	1,231	255,600	1,231
2019-05-14	1,156	1,210	1,123	1,209	280,500	1,209
2019-05-13	1,198	1,206	1,163	1,186	164,600	1,186
2019-05-10	1,172	1,217	1,168	1,198	170,200	1,198
2019-05-09	1,172	1,189	1,158	1,181	151,600	1,181
2019-05-08	1,153	1,182	1,137	1,173	166,300	1,173
2019-05-07	1,174	1,192	1,162	1,163	147,000	1,163
2019-04-26	1,161	1,192	1,137	1,191	166,300	1,191
2019-04-25	1,183	1,183	1,150	1,170	187,900	1,170
2019-04-24	1,147	1,159	1,136	1,144	96,000	1,144
2019-04-23	1,150	1,168	1,121	1,136	180,000	1,136
2019-04-22	1,168	1,184	1,143	1,170	203,900	1,170
2019-04-19	1,180	1,190	1,156	1,178	169,100	1,178
2019-04-18	1,245	1,245	1,177	1,189	243,700	1,189
2019-04-17	1,208	1,253	1,201	1,249	230,600	1,249
2019-04-16	1,235	1,246	1,193	1,216	293,600	1,216
2019-04-15	1,230	1,260	1,209	1,241	323,400	1,241
2019-04-12	1,205	1,235	1,205	1,217	258,700	1,217
2019-04-11	1,230	1,245	1,187	1,204	303,500	1,204
2019-04-10	1,139	1,232	1,137	1,222	460,000	1,222
2019-04-09	1,123	1,158	1,121	1,137	202,200	1,137
2019-04-08	1,095	1,119	1,088	1,114	108,700	1,114
2019-04-05	1,103	1,117	1,090	1,095	64,500	1,095
2019-04-04	1,120	1,126	1,102	1,111	65,400	1,111
2019-04-03	1,091	1,140	1,091	1,123	98,300	1,123
2019-04-02	1,131	1,131	1,080	1,092	162,100	1,092
2019-04-01	1,142	1,156	1,120	1,128	204,500	1,128
2019-03-29	1,145	1,167	1,134	1,138	247,800	1,138
2019-03-28	1,116	1,152	1,104	1,115	404,300	1,115
2019-03-27	1,047	1,125	1,045	1,117	328,900	1,117
2019-03-26	1,018	1,061	1,018	1,038	235,400	1,038
2019-03-25	1,041	1,041	976	996	143,700	996
2019-03-22	975	1,012	972	1,011	120,500	1,011
2019-03-20	997	1,003	967	972	177,500	972
2019-03-19	1,003	1,006	977	1,000	132,400	1,000
2019-03-18	1,027	1,030	1,002	1,016	87,600	1,016
2019-03-15	1,020	1,049	1,015	1,030	89,900	1,030
2019-03-14	1,035	1,047	1,019	1,021	62,300	1,021
2019-03-13	999	1,024	989	1,022	69,700	1,022
2019-03-12	994	1,024	993	1,009	115,100	1,009
2019-03-11	949	975	942	973	130,200	973
2019-03-08	983	986	946	953	153,500	953
2019-03-07	1,002	1,006	988	995	146,600	995
2019-03-06	1,015	1,021	1,000	1,011	70,200	1,011
2019-03-05	1,030	1,032	1,009	1,014	98,200	1,014
2019-03-04	1,045	1,046	1,025	1,035	97,900	1,035
2019-03-01	1,037	1,048	1,031	1,040	41,500	1,040
2019-02-28	1,050	1,061	1,033	1,037	72,600	1,037
2019-02-27	1,053	1,068	1,047	1,057	60,100	1,057
2019-02-26	1,067	1,070	1,037	1,052	88,500	1,052
2019-02-25	1,060	1,084	1,045	1,076	102,000	1,076
2019-02-22	1,071	1,071	1,045	1,050	84,800	1,050
2019-02-21	1,051	1,093	1,051	1,086	131,200	1,086
2019-02-20	1,039	1,073	1,039	1,052	146,100	1,052
2019-02-19	1,008	1,094	1,004	1,041	259,800	1,041
2019-02-18	931	1,035	931	1,018	326,700	1,018
2019-02-15	1,024	1,038	910	916	723,400	916
2019-02-14	1,079	1,090	1,052	1,054	107,200	1,054
2019-02-13	1,074	1,083	1,056	1,074	98,600	1,074
2019-02-12	1,034	1,067	1,027	1,063	78,600	1,063
2019-02-08	1,037	1,058	1,019	1,034	98,600	1,034
2019-02-07	1,087	1,087	1,032	1,055	136,900	1,055
2019-02-06	1,118	1,124	1,078	1,085	190,300	1,085
2019-02-05	1,105	1,148	1,094	1,130	219,900	1,130
2019-02-04	1,070	1,122	1,070	1,113	117,000	1,113
2019-02-01	1,080	1,080	1,041	1,055	96,100	1,055
2019-01-31	1,051	1,085	1,041	1,080	95,500	1,080
2019-01-30	1,069	1,069	1,022	1,031	109,500	1,031
2019-01-29	1,066	1,084	1,040	1,078	46,500	1,078
2019-01-28	1,102	1,102	1,061	1,062	47,300	1,062
2019-01-25	1,080	1,102	1,065	1,090	84,400	1,090
2019-01-24	1,056	1,073	1,046	1,066	37,300	1,066
2019-01-23	1,043	1,081	1,042	1,055	62,600	1,055
2019-01-22	1,051	1,069	1,042	1,061	57,200	1,061
2019-01-21	1,096	1,106	1,051	1,054	108,600	1,054
2019-01-18	1,090	1,098	1,060	1,077	121,300	1,077
2019-01-17	1,057	1,109	1,042	1,091	153,200	1,091
2019-01-16	1,050	1,078	1,043	1,046	108,500	1,046
2019-01-15	1,021	1,046	1,016	1,043	79,400	1,043
2019-01-11	1,000	1,037	989	1,025	98,900	1,025
2019-01-10	996	1,003	965	992	191,400	992
2019-01-09	1,046	1,046	998	999	176,900	999
2019-01-08	1,030	1,048	1,014	1,031	146,500	1,031
2019-01-07	1,000	1,023	989	1,013	159,600	1,013
2019-01-04	997	997	937	970	237,000	970

分割・併合履歴：なし