4014 (株)カラダノートの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	700	700	690	690	4,300	690
2022-12-29	669	700	665	700	21,800	700
2022-12-28	698	698	667	668	30,800	668
2022-12-27	714	714	695	699	18,700	699
2022-12-26	712	725	708	712	12,000	712
2022-12-23	729	731	717	717	6,300	717
2022-12-22	733	746	710	732	8,800	732
2022-12-21	706	739	706	728	13,800	728
2022-12-20	740	763	701	703	22,800	703
2022-12-19	735	774	735	746	5,900	746
2022-12-16	738	751	722	743	12,200	743
2022-12-15	736	745	728	740	16,500	740
2022-12-14	725	736	720	735	14,600	735
2022-12-13	735	738	715	725	21,500	725
2022-12-12	788	789	722	735	40,400	735
2022-12-09	819	819	780	789	18,700	789
2022-12-08	781	796	772	796	7,000	796
2022-12-07	775	789	775	788	13,000	788
2022-12-06	798	798	768	775	18,700	775
2022-12-05	820	830	797	807	16,000	807
2022-12-02	801	819	776	815	9,800	815
2022-12-01	820	826	802	813	12,800	813
2022-11-30	829	831	800	820	20,300	820
2022-11-29	781	827	781	824	27,900	824
2022-11-28	760	797	760	790	18,500	790
2022-11-25	760	771	755	767	15,500	767
2022-11-24	760	760	751	753	10,400	753
2022-11-22	767	776	745	761	15,200	761
2022-11-21	749	767	743	767	14,500	767
2022-11-18	738	750	736	747	7,000	747
2022-11-17	749	753	736	742	9,100	742
2022-11-16	730	741	716	741	9,900	741
2022-11-15	724	728	718	728	5,400	728
2022-11-14	713	725	701	720	5,900	720
2022-11-11	711	716	701	713	6,400	713
2022-11-10	704	704	698	703	2,700	703
2022-11-09	701	710	695	703	9,200	703
2022-11-08	690	706	689	704	7,500	704
2022-11-07	700	710	690	692	11,400	692
2022-11-04	722	722	699	702	14,100	702
2022-11-02	722	732	720	722	5,300	722
2022-11-01	741	746	721	726	12,400	726
2022-10-31	751	772	745	746	4,900	746
2022-10-28	768	768	752	753	3,800	753
2022-10-27	774	774	758	760	3,300	760
2022-10-26	752	787	745	783	21,200	783
2022-10-25	746	756	745	756	5,000	756
2022-10-24	765	765	750	760	9,000	760
2022-10-21	753	753	746	750	4,100	750
2022-10-20	742	752	739	751	4,000	751
2022-10-19	743	755	743	750	3,000	750
2022-10-18	755	767	741	743	6,400	743
2022-10-17	741	760	741	753	4,600	753
2022-10-14	722	756	722	749	16,300	749
2022-10-13	718	799	704	722	37,400	722
2022-10-12	718	727	717	726	4,500	726
2022-10-11	725	757	717	727	10,000	727
2022-10-07	757	765	728	736	15,100	736
2022-10-06	758	779	757	757	8,300	757
2022-10-05	759	780	746	768	16,400	768
2022-10-04	721	760	721	759	15,900	759
2022-10-03	718	718	701	716	8,400	716
2022-09-30	712	718	696	718	10,300	718
2022-09-29	711	721	711	719	7,900	719
2022-09-28	741	743	700	715	28,400	715
2022-09-27	765	768	744	750	14,000	750
2022-09-26	752	765	751	754	12,300	754
2022-09-22	770	775	751	754	30,900	754
2022-09-21	815	815	775	783	36,200	783
2022-09-20	840	857	812	829	21,100	829
2022-09-16	930	930	841	843	32,500	843
2022-09-15	912	951	907	936	48,100	936
2022-09-14	925	955	925	955	27,100	955
2022-09-13	950	959	941	945	16,600	945
2022-09-12	947	956	941	955	14,800	955
2022-09-09	950	958	944	945	20,100	945
2022-09-08	930	949	923	945	14,100	945
2022-09-07	932	932	919	922	6,000	922
2022-09-06	937	937	925	935	19,100	935
2022-09-05	905	937	903	933	12,700	933
2022-09-02	921	928	889	918	19,100	918
2022-09-01	916	929	916	929	6,000	929
2022-08-31	929	938	926	930	4,300	930
2022-08-30	933	944	922	941	9,200	941
2022-08-29	915	944	907	938	23,400	938
2022-08-26	954	954	933	938	12,900	938
2022-08-25	948	961	946	949	6,600	949
2022-08-24	950	968	946	960	15,900	960
2022-08-23	970	972	933	950	16,800	950
2022-08-22	951	955	911	946	22,900	946
2022-08-19	944	977	934	938	25,000	938
2022-08-18	926	961	916	950	36,600	950
2022-08-17	916	926	910	916	26,500	916
2022-08-16	885	916	885	916	30,100	916
2022-08-15	894	909	872	872	24,800	872
2022-08-12	897	901	887	890	10,500	890
2022-08-10	894	894	887	893	7,500	893
2022-08-09	882	899	873	896	15,900	896
2022-08-08	882	953	882	893	49,800	893
2022-08-05	899	899	886	891	9,200	891
2022-08-04	897	899	889	899	6,800	899
2022-08-03	886	898	881	897	13,700	897
2022-08-02	893	897	889	897	3,500	897
2022-08-01	890	901	880	893	24,300	893
2022-07-29	880	890	875	890	10,500	890
2022-07-28	877	888	873	880	12,100	880
2022-07-27	889	889	873	879	5,400	879
2022-07-26	887	888	880	880	5,100	880
2022-07-25	898	899	878	890	23,600	890
2022-07-22	873	890	869	888	30,100	888
2022-07-21	857	873	851	873	22,400	873
2022-07-20	840	860	838	857	18,700	857
2022-07-19	825	839	817	835	11,400	835
2022-07-15	820	844	820	823	13,600	823
2022-07-14	817	832	816	826	11,000	826
2022-07-13	823	823	806	823	12,800	823
2022-07-12	801	825	801	808	81,800	808
2022-07-11	835	860	835	860	20,500	860
2022-07-08	825	840	825	826	9,300	826
2022-07-07	834	845	829	830	5,200	830
2022-07-06	833	849	828	834	15,100	834
2022-07-05	822	833	818	824	14,400	824
2022-07-04	806	827	805	824	10,100	824
2022-07-01	828	839	802	802	12,600	802
2022-06-30	838	842	810	816	13,600	816
2022-06-29	835	847	827	840	10,100	840
2022-06-28	858	858	822	838	19,400	838
2022-06-27	858	858	831	854	13,000	854
2022-06-24	822	854	817	847	23,600	847
2022-06-23	810	820	805	805	10,200	805
2022-06-22	823	823	800	820	17,700	820
2022-06-21	802	830	800	808	22,300	808
2022-06-20	834	840	797	799	25,800	799
2022-06-17	821	843	819	823	24,600	823
2022-06-16	899	899	848	850	34,300	850
2022-06-15	880	903	836	858	82,900	858
2022-06-14	808	888	804	888	37,000	888
2022-06-13	873	873	825	837	80,000	837
2022-06-10	878	927	852	888	285,600	888
2022-06-09	943	1,032	942	1,027	164,900	1,027
2022-06-08	945	952	925	935	26,000	935
2022-06-07	963	963	936	936	31,300	936
2022-06-06	934	952	920	940	31,000	940
2022-06-03	950	952	931	940	21,600	940
2022-06-02	960	966	920	935	50,900	935
2022-06-01	923	986	921	975	91,600	975
2022-05-31	913	919	872	913	41,900	913
2022-05-30	870	925	858	913	58,400	913
2022-05-27	872	880	839	843	39,400	843
2022-05-26	809	863	801	858	30,100	858
2022-05-25	821	821	799	802	16,400	802
2022-05-24	862	876	831	831	23,000	831
2022-05-23	821	866	821	866	23,100	866
2022-05-20	806	822	790	821	18,900	821
2022-05-19	790	820	790	803	12,100	803
2022-05-18	801	828	801	820	22,200	820
2022-05-17	807	813	794	798	21,900	798
2022-05-16	808	823	797	807	19,500	807
2022-05-13	781	814	781	808	18,800	808
2022-05-12	808	808	774	776	28,300	776
2022-05-11	847	847	797	810	37,000	810
2022-05-10	749	867	720	854	81,100	854
2022-05-09	816	825	754	758	69,500	758
2022-05-06	831	832	811	829	14,300	829
2022-05-02	840	844	808	831	20,200	831
2022-04-28	862	862	842	844	18,000	844
2022-04-27	879	879	854	862	20,700	862
2022-04-26	873	888	861	888	14,900	888
2022-04-25	864	885	852	875	22,800	875
2022-04-22	913	913	858	887	57,700	887
2022-04-21	919	946	911	928	41,300	928
2022-04-20	945	948	921	921	55,700	921
2022-04-19	981	989	945	945	135,500	945
2022-04-18	963	989	935	984	205,400	984
2022-04-15	953	981	916	975	110,500	975
2022-04-14	946	963	933	954	109,700	954
2022-04-13	913	946	913	944	81,100	944
2022-04-12	950	953	907	918	53,500	918
2022-04-11	981	993	957	964	30,100	964
2022-04-08	995	1,007	981	990	28,800	990
2022-04-07	1,008	1,009	986	992	42,800	992
2022-04-06	1,009	1,025	998	1,006	55,000	1,006
2022-04-05	1,037	1,081	1,018	1,038	115,200	1,038
2022-04-04	1,005	1,024	1,002	1,014	55,800	1,014
2022-04-01	1,004	1,016	996	1,003	30,200	1,003
2022-03-31	998	1,022	997	1,022	31,200	1,022
2022-03-30	1,001	1,021	995	1,008	48,000	1,008
2022-03-29	974	1,014	974	1,005	48,700	1,005
2022-03-28	998	1,001	974	976	60,800	976
2022-03-25	1,007	1,025	999	1,000	60,800	1,000
2022-03-24	1,014	1,029	996	1,011	77,200	1,011
2022-03-23	1,047	1,047	1,012	1,012	67,900	1,012
2022-03-22	1,007	1,048	1,002	1,022	162,900	1,022
2022-03-18	1,020	1,074	1,015	1,031	265,500	1,031
2022-03-17	1,085	1,094	1,062	1,090	105,400	1,090
2022-03-16	1,065	1,092	1,054	1,071	54,200	1,071
2022-03-15	1,026	1,059	1,015	1,059	37,100	1,059
2022-03-14	1,040	1,084	1,032	1,043	48,800	1,043
2022-03-11	1,067	1,101	1,032	1,049	49,100	1,049
2022-03-10	1,092	1,120	1,068	1,070	44,000	1,070
2022-03-09	1,034	1,075	1,027	1,040	54,000	1,040
2022-03-08	1,019	1,074	1,015	1,043	79,400	1,043
2022-03-07	1,053	1,074	1,017	1,030	132,300	1,030
2022-03-04	1,123	1,130	1,067	1,091	108,700	1,091
2022-03-03	1,228	1,231	1,143	1,148	150,900	1,148
2022-03-02	1,138	1,210	1,113	1,202	131,000	1,202
2022-03-01	1,107	1,163	1,107	1,153	140,500	1,153
2022-02-28	1,077	1,125	1,051	1,105	158,800	1,105
2022-02-25	1,053	1,092	1,040	1,076	172,800	1,076
2022-02-24	1,018	1,050	1,003	1,030	125,800	1,030
2022-02-22	1,008	1,063	997	1,010	191,000	1,010
2022-02-21	1,024	1,053	1,005	1,021	179,600	1,021
2022-02-18	1,010	1,142	987	1,054	753,700	1,054
2022-02-17	1,170	1,340	1,021	1,042	1,736,600	1,042
2022-02-16	1,035	1,149	1,017	1,149	780,100	1,149
2022-02-15	1,040	1,187	995	999	816,100	999
2022-02-14	1,042	1,050	987	1,010	369,800	1,010
2022-02-10	1,198	1,240	1,080	1,111	1,107,900	1,111
2022-02-09	1,400	1,523	1,205	1,228	3,103,300	1,228
2022-02-08	1,064	1,064	1,064	1,064	13,700	1,064
2022-02-07	914	914	914	914	6,600	914
2022-02-04	738	766	733	764	21,400	764
2022-02-03	782	785	748	753	42,400	753
2022-02-02	742	787	742	787	35,300	787
2022-02-01	736	774	730	736	43,600	736
2022-01-31	690	740	690	732	44,500	732
2022-01-28	701	709	674	691	45,300	691
2022-01-27	761	761	690	698	73,800	698
2022-01-26	730	762	730	746	28,900	746
2022-01-25	777	798	729	729	62,300	729
2022-01-24	782	795	758	788	31,700	788
2022-01-21	770	798	765	788	28,400	788
2022-01-20	763	805	755	785	40,500	785
2022-01-19	815	815	763	767	78,500	767
2022-01-18	807	836	804	815	49,000	815
2022-01-17	824	835	807	807	63,000	807
2022-01-14	852	857	824	839	83,300	839
2022-01-13	898	900	853	865	102,200	865
2022-01-12	905	926	900	902	96,300	902
2022-01-11	932	934	890	898	120,100	898
2022-01-07	935	955	909	934	92,800	934
2022-01-06	930	956	913	935	80,200	935
2022-01-05	985	991	935	936	144,600	936
2022-01-04	1,018	1,033	985	985	106,200	985

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4014 (株)カラダノート の時系列データ [2022年度]

4014 (株)カラダノートの時系列データ [2022年度]