4275 (株)カーリット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 528 | 536 | 516 | 533 | 58,300 | 533 |
| 2015-12-29 | 515 | 526 | 508 | 525 | 53,500 | 525 |
| 2015-12-28 | 497 | 517 | 497 | 515 | 62,200 | 515 |
| 2015-12-25 | 496 | 498 | 491 | 493 | 112,800 | 493 |
| 2015-12-24 | 507 | 512 | 498 | 499 | 94,100 | 499 |
| 2015-12-22 | 514 | 514 | 506 | 507 | 32,600 | 507 |
| 2015-12-21 | 513 | 514 | 502 | 510 | 45,000 | 510 |
| 2015-12-18 | 527 | 527 | 514 | 516 | 52,200 | 516 |
| 2015-12-17 | 522 | 528 | 522 | 526 | 28,000 | 526 |
| 2015-12-16 | 520 | 520 | 513 | 519 | 28,200 | 519 |
| 2015-12-15 | 516 | 523 | 513 | 513 | 33,900 | 513 |
| 2015-12-14 | 518 | 520 | 512 | 519 | 34,000 | 519 |
| 2015-12-11 | 535 | 536 | 514 | 525 | 70,800 | 525 |
| 2015-12-10 | 530 | 530 | 525 | 525 | 29,100 | 525 |
| 2015-12-09 | 532 | 534 | 528 | 530 | 36,700 | 530 |
| 2015-12-08 | 540 | 541 | 532 | 536 | 39,600 | 536 |
| 2015-12-07 | 547 | 547 | 539 | 542 | 43,400 | 542 |
| 2015-12-04 | 540 | 541 | 536 | 539 | 32,900 | 539 |
| 2015-12-03 | 543 | 543 | 539 | 542 | 24,600 | 542 |
| 2015-12-02 | 540 | 543 | 537 | 542 | 24,300 | 542 |
| 2015-12-01 | 540 | 543 | 538 | 540 | 36,600 | 540 |
| 2015-11-30 | 544 | 545 | 536 | 540 | 30,100 | 540 |
| 2015-11-27 | 541 | 543 | 537 | 542 | 23,400 | 542 |
| 2015-11-26 | 544 | 544 | 537 | 542 | 42,800 | 542 |
| 2015-11-25 | 550 | 550 | 540 | 543 | 40,300 | 543 |
| 2015-11-24 | 548 | 548 | 544 | 548 | 43,700 | 548 |
| 2015-11-20 | 540 | 544 | 538 | 541 | 24,300 | 541 |
| 2015-11-19 | 540 | 545 | 528 | 544 | 41,800 | 544 |
| 2015-11-18 | 542 | 545 | 540 | 542 | 24,900 | 542 |
| 2015-11-17 | 545 | 547 | 541 | 545 | 36,000 | 545 |
| 2015-11-16 | 539 | 545 | 532 | 545 | 34,700 | 545 |
| 2015-11-13 | 546 | 548 | 543 | 547 | 24,400 | 547 |
| 2015-11-12 | 547 | 549 | 542 | 549 | 36,700 | 549 |
| 2015-11-11 | 546 | 548 | 543 | 547 | 21,200 | 547 |
| 2015-11-10 | 545 | 548 | 542 | 545 | 40,300 | 545 |
| 2015-11-09 | 543 | 546 | 541 | 546 | 48,100 | 546 |
| 2015-11-06 | 545 | 546 | 535 | 538 | 49,800 | 538 |
| 2015-11-05 | 540 | 544 | 537 | 542 | 49,000 | 542 |
| 2015-11-04 | 539 | 544 | 528 | 530 | 59,400 | 530 |
| 2015-11-02 | 537 | 545 | 531 | 535 | 63,900 | 535 |
| 2015-10-30 | 538 | 538 | 520 | 527 | 42,900 | 527 |
| 2015-10-29 | 519 | 540 | 518 | 540 | 65,200 | 540 |
| 2015-10-28 | 519 | 524 | 514 | 519 | 18,400 | 519 |
| 2015-10-27 | 528 | 531 | 507 | 518 | 39,000 | 518 |
| 2015-10-26 | 540 | 540 | 516 | 532 | 47,800 | 532 |
| 2015-10-23 | 539 | 539 | 534 | 538 | 35,300 | 538 |
| 2015-10-22 | 534 | 535 | 528 | 534 | 22,300 | 534 |
| 2015-10-21 | 518 | 533 | 518 | 533 | 36,400 | 533 |
| 2015-10-20 | 530 | 530 | 516 | 519 | 32,400 | 519 |
| 2015-10-19 | 525 | 525 | 519 | 520 | 15,200 | 520 |
| 2015-10-16 | 516 | 525 | 516 | 525 | 45,500 | 525 |
| 2015-10-15 | 510 | 519 | 509 | 518 | 28,600 | 518 |
| 2015-10-14 | 517 | 520 | 510 | 514 | 50,700 | 514 |
| 2015-10-13 | 503 | 519 | 503 | 516 | 58,400 | 516 |
| 2015-10-09 | 504 | 505 | 498 | 505 | 57,200 | 505 |
| 2015-10-08 | 507 | 507 | 502 | 502 | 28,100 | 502 |
| 2015-10-07 | 504 | 506 | 500 | 506 | 27,900 | 506 |
| 2015-10-06 | 499 | 504 | 495 | 504 | 44,500 | 504 |
| 2015-10-05 | 493 | 498 | 492 | 495 | 23,600 | 495 |
| 2015-10-02 | 485 | 492 | 484 | 490 | 50,000 | 490 |
| 2015-10-01 | 487 | 490 | 483 | 489 | 25,500 | 489 |
| 2015-09-30 | 483 | 486 | 477 | 483 | 37,000 | 483 |
| 2015-09-29 | 491 | 493 | 478 | 478 | 57,900 | 478 |
| 2015-09-28 | 508 | 508 | 491 | 496 | 52,300 | 496 |
| 2015-09-25 | 495 | 501 | 490 | 501 | 40,500 | 501 |
| 2015-09-24 | 493 | 496 | 490 | 491 | 34,700 | 491 |
| 2015-09-18 | 499 | 499 | 491 | 496 | 23,700 | 496 |
| 2015-09-17 | 489 | 502 | 489 | 501 | 25,600 | 501 |
| 2015-09-16 | 503 | 503 | 482 | 491 | 33,400 | 491 |
| 2015-09-15 | 494 | 503 | 494 | 501 | 31,500 | 501 |
| 2015-09-14 | 504 | 505 | 489 | 492 | 45,800 | 492 |
| 2015-09-11 | 513 | 513 | 495 | 504 | 137,000 | 504 |
| 2015-09-10 | 473 | 481 | 467 | 476 | 27,200 | 476 |
| 2015-09-09 | 469 | 481 | 467 | 481 | 57,900 | 481 |
| 2015-09-08 | 460 | 463 | 455 | 456 | 36,600 | 456 |
| 2015-09-07 | 462 | 467 | 455 | 461 | 85,400 | 461 |
| 2015-09-04 | 486 | 487 | 469 | 470 | 77,100 | 470 |
| 2015-09-03 | 493 | 496 | 484 | 485 | 23,100 | 485 |
| 2015-09-02 | 489 | 496 | 485 | 487 | 52,000 | 487 |
| 2015-09-01 | 512 | 514 | 494 | 496 | 58,000 | 496 |
| 2015-08-31 | 512 | 514 | 504 | 512 | 48,600 | 512 |
| 2015-08-28 | 507 | 513 | 504 | 512 | 46,500 | 512 |
| 2015-08-27 | 504 | 504 | 495 | 499 | 42,900 | 499 |
| 2015-08-26 | 506 | 506 | 485 | 496 | 66,100 | 496 |
| 2015-08-25 | 451 | 502 | 450 | 477 | 164,100 | 477 |
| 2015-08-24 | 510 | 515 | 482 | 482 | 157,300 | 482 |
| 2015-08-21 | 530 | 533 | 522 | 522 | 92,700 | 522 |
| 2015-08-20 | 536 | 544 | 533 | 538 | 51,300 | 538 |
| 2015-08-19 | 547 | 548 | 531 | 536 | 63,100 | 536 |
| 2015-08-18 | 552 | 553 | 546 | 550 | 81,400 | 550 |
| 2015-08-17 | 543 | 551 | 543 | 550 | 94,100 | 550 |
| 2015-08-14 | 540 | 540 | 531 | 536 | 56,400 | 536 |
| 2015-08-13 | 543 | 544 | 538 | 539 | 49,600 | 539 |
| 2015-08-12 | 542 | 551 | 541 | 544 | 80,300 | 544 |
| 2015-08-11 | 544 | 547 | 540 | 545 | 63,900 | 545 |
| 2015-08-10 | 541 | 542 | 535 | 542 | 51,500 | 542 |
| 2015-08-07 | 550 | 550 | 539 | 542 | 107,900 | 542 |
| 2015-08-06 | 535 | 544 | 532 | 542 | 102,900 | 542 |
| 2015-08-05 | 534 | 535 | 531 | 532 | 52,100 | 532 |
| 2015-08-04 | 540 | 542 | 532 | 534 | 63,000 | 534 |
| 2015-08-03 | 548 | 548 | 540 | 543 | 64,500 | 543 |
| 2015-07-31 | 546 | 549 | 538 | 547 | 118,800 | 547 |
| 2015-07-30 | 535 | 550 | 535 | 549 | 166,200 | 549 |
| 2015-07-29 | 539 | 543 | 534 | 534 | 90,800 | 534 |
| 2015-07-28 | 535 | 538 | 527 | 537 | 271,800 | 537 |
| 2015-07-27 | 552 | 552 | 537 | 538 | 202,200 | 538 |
| 2015-07-24 | 554 | 554 | 548 | 550 | 240,400 | 550 |
| 2015-07-23 | 550 | 555 | 549 | 551 | 1,028,200 | 551 |
| 2015-07-22 | 553 | 554 | 546 | 546 | 251,900 | 546 |
| 2015-07-21 | 563 | 564 | 553 | 555 | 138,200 | 555 |
| 2015-07-17 | 561 | 563 | 557 | 562 | 296,300 | 562 |
| 2015-07-16 | 552 | 558 | 550 | 557 | 291,400 | 557 |
| 2015-07-15 | 559 | 563 | 552 | 552 | 686,600 | 552 |
| 2015-07-14 | 582 | 582 | 558 | 564 | 580,100 | 564 |
| 2015-07-13 | 583 | 595 | 580 | 583 | 111,500 | 583 |
| 2015-07-10 | 580 | 591 | 579 | 582 | 128,300 | 582 |
| 2015-07-09 | 599 | 599 | 576 | 587 | 260,900 | 587 |
| 2015-07-08 | 577 | 592 | 571 | 591 | 310,100 | 591 |
| 2015-07-07 | 556 | 584 | 551 | 571 | 585,500 | 571 |
| 2015-07-06 | 633 | 633 | 619 | 619 | 23,300 | 619 |
| 2015-07-03 | 627 | 633 | 625 | 626 | 8,800 | 626 |
| 2015-07-02 | 625 | 634 | 625 | 627 | 9,700 | 627 |
| 2015-07-01 | 619 | 623 | 619 | 623 | 10,200 | 623 |
| 2015-06-30 | 623 | 626 | 618 | 619 | 15,400 | 619 |
| 2015-06-29 | 625 | 636 | 622 | 622 | 20,700 | 622 |
| 2015-06-26 | 637 | 637 | 631 | 631 | 15,600 | 631 |
| 2015-06-25 | 630 | 639 | 630 | 633 | 14,200 | 633 |
| 2015-06-24 | 630 | 638 | 628 | 635 | 23,100 | 635 |
| 2015-06-23 | 628 | 630 | 622 | 630 | 16,300 | 630 |
| 2015-06-22 | 625 | 625 | 618 | 625 | 16,900 | 625 |
| 2015-06-19 | 625 | 626 | 618 | 622 | 14,200 | 622 |
| 2015-06-18 | 626 | 626 | 617 | 621 | 21,300 | 621 |
| 2015-06-17 | 629 | 630 | 626 | 626 | 6,800 | 626 |
| 2015-06-16 | 631 | 640 | 628 | 629 | 15,700 | 629 |
| 2015-06-15 | 637 | 637 | 628 | 632 | 12,700 | 632 |
| 2015-06-12 | 627 | 630 | 626 | 628 | 32,400 | 628 |
| 2015-06-11 | 630 | 632 | 626 | 628 | 14,100 | 628 |
| 2015-06-10 | 635 | 636 | 628 | 628 | 25,100 | 628 |
| 2015-06-09 | 630 | 633 | 628 | 628 | 17,000 | 628 |
| 2015-06-08 | 639 | 641 | 626 | 638 | 14,000 | 638 |
| 2015-06-05 | 637 | 641 | 636 | 639 | 12,500 | 639 |
| 2015-06-04 | 637 | 640 | 635 | 637 | 14,500 | 637 |
| 2015-06-03 | 633 | 642 | 632 | 638 | 15,700 | 638 |
| 2015-06-02 | 636 | 641 | 636 | 639 | 9,800 | 639 |
| 2015-06-01 | 641 | 642 | 634 | 641 | 9,900 | 641 |
| 2015-05-29 | 635 | 642 | 634 | 641 | 13,800 | 641 |
| 2015-05-28 | 641 | 644 | 638 | 641 | 10,400 | 641 |
| 2015-05-27 | 642 | 645 | 638 | 641 | 9,900 | 641 |
| 2015-05-26 | 649 | 649 | 642 | 643 | 12,700 | 643 |
| 2015-05-25 | 642 | 646 | 638 | 645 | 16,700 | 645 |
| 2015-05-22 | 640 | 642 | 637 | 641 | 8,500 | 641 |
| 2015-05-21 | 655 | 655 | 641 | 643 | 37,100 | 643 |
| 2015-05-20 | 635 | 636 | 630 | 635 | 10,500 | 635 |
| 2015-05-19 | 625 | 635 | 625 | 631 | 13,800 | 631 |
| 2015-05-18 | 621 | 635 | 618 | 624 | 31,300 | 624 |
| 2015-05-15 | 632 | 640 | 611 | 627 | 31,000 | 627 |
| 2015-05-14 | 632 | 636 | 630 | 632 | 11,300 | 632 |
| 2015-05-13 | 640 | 641 | 634 | 635 | 7,900 | 635 |
| 2015-05-12 | 638 | 641 | 633 | 640 | 7,700 | 640 |
| 2015-05-11 | 635 | 641 | 635 | 639 | 8,800 | 639 |
| 2015-05-08 | 628 | 635 | 627 | 634 | 10,600 | 634 |
| 2015-05-07 | 624 | 634 | 623 | 628 | 18,100 | 628 |
| 2015-05-01 | 626 | 629 | 624 | 624 | 18,500 | 624 |
| 2015-04-30 | 635 | 636 | 626 | 628 | 22,200 | 628 |
| 2015-04-28 | 644 | 645 | 630 | 637 | 37,800 | 637 |
| 2015-04-27 | 644 | 645 | 641 | 641 | 13,500 | 641 |
| 2015-04-24 | 642 | 643 | 638 | 638 | 10,200 | 638 |
| 2015-04-23 | 641 | 644 | 638 | 639 | 19,300 | 639 |
| 2015-04-22 | 639 | 643 | 639 | 641 | 7,900 | 641 |
| 2015-04-21 | 638 | 642 | 633 | 641 | 13,100 | 641 |
| 2015-04-20 | 636 | 642 | 635 | 638 | 11,000 | 638 |
| 2015-04-17 | 645 | 647 | 641 | 644 | 11,800 | 644 |
| 2015-04-16 | 642 | 647 | 639 | 646 | 19,900 | 646 |
| 2015-04-15 | 641 | 644 | 641 | 643 | 9,500 | 643 |
| 2015-04-14 | 634 | 644 | 633 | 641 | 14,600 | 641 |
| 2015-04-13 | 636 | 638 | 628 | 634 | 28,200 | 634 |
| 2015-04-10 | 635 | 639 | 633 | 636 | 28,700 | 636 |
| 2015-04-09 | 640 | 645 | 635 | 637 | 17,300 | 637 |
| 2015-04-08 | 642 | 647 | 636 | 640 | 34,600 | 640 |
| 2015-04-07 | 636 | 644 | 630 | 636 | 40,800 | 636 |
| 2015-04-06 | 636 | 639 | 630 | 637 | 16,300 | 637 |
| 2015-04-03 | 640 | 646 | 634 | 642 | 21,600 | 642 |
| 2015-04-02 | 620 | 642 | 620 | 637 | 33,600 | 637 |
| 2015-04-01 | 631 | 633 | 618 | 622 | 47,600 | 622 |
| 2015-03-31 | 645 | 646 | 631 | 631 | 30,800 | 631 |
| 2015-03-30 | 645 | 647 | 635 | 640 | 31,800 | 640 |
| 2015-03-27 | 661 | 669 | 631 | 647 | 127,700 | 647 |
| 2015-03-26 | 685 | 688 | 681 | 681 | 248,600 | 681 |
| 2015-03-25 | 691 | 693 | 677 | 687 | 70,500 | 687 |
| 2015-03-24 | 690 | 693 | 685 | 690 | 38,100 | 690 |
| 2015-03-23 | 689 | 694 | 689 | 693 | 26,400 | 693 |
| 2015-03-20 | 688 | 691 | 686 | 688 | 34,300 | 688 |
| 2015-03-19 | 684 | 688 | 680 | 685 | 24,200 | 685 |
| 2015-03-18 | 679 | 688 | 679 | 686 | 28,500 | 686 |
| 2015-03-17 | 675 | 688 | 675 | 679 | 47,700 | 679 |
| 2015-03-16 | 678 | 678 | 672 | 675 | 27,800 | 675 |
| 2015-03-13 | 682 | 685 | 678 | 678 | 47,000 | 678 |
| 2015-03-12 | 673 | 682 | 673 | 679 | 43,100 | 679 |
| 2015-03-11 | 670 | 672 | 668 | 670 | 22,600 | 670 |
| 2015-03-10 | 674 | 674 | 670 | 671 | 19,400 | 671 |
| 2015-03-09 | 671 | 674 | 668 | 672 | 17,500 | 672 |
| 2015-03-06 | 674 | 674 | 667 | 672 | 22,500 | 672 |
| 2015-03-05 | 669 | 673 | 668 | 670 | 16,500 | 670 |
| 2015-03-04 | 674 | 675 | 662 | 668 | 36,700 | 668 |
| 2015-03-03 | 679 | 679 | 670 | 675 | 24,100 | 675 |
| 2015-03-02 | 671 | 677 | 668 | 675 | 24,500 | 675 |
| 2015-02-27 | 676 | 677 | 666 | 666 | 39,400 | 666 |
| 2015-02-26 | 664 | 673 | 664 | 672 | 59,700 | 672 |
| 2015-02-25 | 648 | 657 | 646 | 657 | 34,400 | 657 |
| 2015-02-24 | 654 | 657 | 642 | 642 | 39,200 | 642 |
| 2015-02-23 | 658 | 662 | 646 | 649 | 54,400 | 649 |
| 2015-02-20 | 673 | 673 | 653 | 655 | 49,100 | 655 |
| 2015-02-19 | 688 | 689 | 663 | 666 | 65,500 | 666 |
| 2015-02-18 | 684 | 688 | 679 | 683 | 27,700 | 683 |
| 2015-02-17 | 685 | 687 | 672 | 676 | 36,200 | 676 |
| 2015-02-16 | 690 | 694 | 683 | 685 | 24,100 | 685 |
| 2015-02-13 | 682 | 688 | 671 | 685 | 48,900 | 685 |
| 2015-02-12 | 674 | 685 | 671 | 681 | 46,700 | 681 |
| 2015-02-10 | 665 | 670 | 661 | 667 | 24,200 | 667 |
| 2015-02-09 | 673 | 678 | 666 | 668 | 29,800 | 668 |
| 2015-02-06 | 677 | 681 | 665 | 673 | 33,900 | 673 |
| 2015-02-05 | 693 | 701 | 680 | 683 | 22,900 | 683 |
| 2015-02-04 | 672 | 705 | 672 | 704 | 59,700 | 704 |
| 2015-02-03 | 703 | 704 | 672 | 680 | 66,300 | 680 |
| 2015-02-02 | 703 | 708 | 694 | 704 | 46,200 | 704 |
| 2015-01-30 | 718 | 722 | 714 | 718 | 48,700 | 718 |
| 2015-01-29 | 719 | 722 | 715 | 719 | 50,300 | 719 |
| 2015-01-28 | 706 | 718 | 700 | 714 | 68,800 | 714 |
| 2015-01-27 | 694 | 707 | 692 | 704 | 41,400 | 704 |
| 2015-01-26 | 696 | 699 | 692 | 694 | 39,300 | 694 |
| 2015-01-23 | 681 | 698 | 681 | 696 | 65,000 | 696 |
| 2015-01-22 | 676 | 683 | 676 | 681 | 29,900 | 681 |
| 2015-01-21 | 680 | 682 | 670 | 676 | 49,200 | 676 |
| 2015-01-20 | 665 | 680 | 664 | 680 | 45,100 | 680 |
| 2015-01-19 | 647 | 664 | 647 | 663 | 44,700 | 663 |
| 2015-01-16 | 648 | 650 | 637 | 645 | 39,900 | 645 |
| 2015-01-15 | 630 | 652 | 630 | 650 | 57,800 | 650 |
| 2015-01-14 | 631 | 639 | 630 | 630 | 33,600 | 630 |
| 2015-01-13 | 630 | 637 | 625 | 635 | 48,000 | 635 |
| 2015-01-09 | 621 | 625 | 621 | 625 | 25,800 | 625 |
| 2015-01-08 | 619 | 626 | 616 | 621 | 28,900 | 621 |
| 2015-01-07 | 618 | 624 | 618 | 619 | 26,800 | 619 |
| 2015-01-06 | 626 | 627 | 618 | 618 | 24,000 | 618 |
| 2015-01-05 | 629 | 634 | 626 | 627 | 19,600 | 627 |
分割・併合履歴 ： なし
