4275 カーリットホールディングス(株) 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	550	555	548	555	30,300	555
2016-12-29	552	553	548	553	25,900	553
2016-12-28	549	552	547	552	14,300	552
2016-12-27	549	552	546	548	20,500	548
2016-12-26	553	554	540	552	59,100	552
2016-12-22	551	553	550	553	33,600	553
2016-12-21	558	558	554	555	26,400	555
2016-12-20	559	559	555	559	23,800	559
2016-12-19	559	560	556	560	28,900	560
2016-12-16	555	560	555	559	39,300	559
2016-12-15	553	553	550	552	19,900	552
2016-12-14	550	553	548	552	41,100	552
2016-12-13	551	553	548	551	29,300	551
2016-12-12	552	552	548	551	29,400	551
2016-12-09	547	550	544	550	47,800	550
2016-12-08	545	547	540	547	32,500	547
2016-12-07	545	545	536	540	27,200	540
2016-12-06	544	544	538	542	28,500	542
2016-12-05	540	543	536	540	39,500	540
2016-12-02	538	575	526	535	249,800	535
2016-12-01	535	538	530	534	25,800	534
2016-11-30	535	536	529	534	18,400	534
2016-11-29	534	536	533	534	21,000	534
2016-11-28	531	534	528	534	16,700	534
2016-11-25	535	535	527	533	28,100	533
2016-11-24	534	534	531	532	16,200	532
2016-11-22	525	532	525	530	16,400	530
2016-11-21	523	529	523	527	19,600	527
2016-11-18	530	532	529	530	14,300	530
2016-11-17	527	532	526	529	18,500	529
2016-11-16	530	533	526	533	19,100	533
2016-11-15	536	536	524	525	30,200	525
2016-11-14	530	539	527	536	28,800	536
2016-11-11	525	526	520	525	21,500	525
2016-11-10	520	524	515	519	22,400	519
2016-11-09	521	526	498	500	49,300	500
2016-11-08	523	525	519	521	11,600	521
2016-11-07	525	529	515	523	27,300	523
2016-11-04	520	521	515	519	24,900	519
2016-11-02	529	529	522	522	28,900	522
2016-11-01	533	534	528	530	30,700	530
2016-10-31	538	540	531	533	34,100	533
2016-10-28	540	540	530	530	44,200	530
2016-10-27	538	539	534	538	17,500	538
2016-10-26	532	536	527	535	37,400	535
2016-10-25	534	537	529	537	23,800	537
2016-10-24	533	535	528	534	24,400	534
2016-10-21	538	538	527	533	19,600	533
2016-10-20	532	538	530	537	30,900	537
2016-10-19	532	532	529	532	14,200	532
2016-10-17	527	535	527	533	38,300	533
2016-10-13	519	526	518	523	29,500	523
2016-10-12	519	530	516	521	71,200	521
2016-10-11	517	517	512	516	37,000	516
2016-10-07	504	508	504	508	7,400	508
2016-10-06	509	510	507	508	13,300	508
2016-10-05	505	509	501	507	11,400	507
2016-10-04	498	505	498	505	12,900	505
2016-10-03	504	509	492	492	15,300	492
2016-09-30	501	508	500	505	10,200	505
2016-09-29	507	509	503	508	14,600	508
2016-09-28	500	507	497	503	18,300	503
2016-09-27	497	503	492	503	33,700	503
2016-09-26	499	501	496	498	31,200	498
2016-09-23	495	498	493	497	25,200	497
2016-09-21	485	496	483	496	19,100	496
2016-09-20	481	489	480	487	15,200	487
2016-09-16	484	485	483	485	19,300	485
2016-09-15	480	483	479	482	6,600	482
2016-09-14	482	484	482	483	10,100	483
2016-09-13	486	486	484	485	6,500	485
2016-09-12	483	485	483	485	13,400	485
2016-09-09	489	489	486	487	19,100	487
2016-09-08	489	489	480	488	17,900	488
2016-09-07	488	489	484	488	20,400	488
2016-09-06	483	488	483	488	8,700	488
2016-09-05	485	487	482	483	11,100	483
2016-09-02	480	485	477	484	11,700	484
2016-09-01	476	479	474	479	7,000	479
2016-08-31	476	478	474	477	12,200	477
2016-08-30	477	477	471	473	14,200	473
2016-08-29	479	479	474	477	11,500	477
2016-08-26	476	476	469	473	23,800	473
2016-08-25	471	475	471	475	13,000	475
2016-08-24	476	477	470	474	16,700	474
2016-08-23	474	475	471	473	11,900	473
2016-08-22	475	478	474	476	13,000	476
2016-08-19	478	479	474	475	13,500	475
2016-08-18	475	482	473	478	14,700	478
2016-08-17	479	482	472	475	17,000	475
2016-08-16	488	489	479	479	14,000	479
2016-08-15	478	488	478	488	13,400	488
2016-08-12	488	488	482	487	9,800	487
2016-08-10	483	488	481	486	9,000	486
2016-08-09	481	485	479	485	5,800	485
2016-08-08	484	486	478	483	16,100	483
2016-08-05	481	484	479	482	7,400	482
2016-08-04	479	488	477	487	10,600	487
2016-08-03	482	483	475	477	31,900	477
2016-08-02	495	496	488	489	20,200	489
2016-08-01	489	499	480	498	24,800	498
2016-07-29	486	489	475	488	18,900	488
2016-07-28	488	519	480	488	151,900	488
2016-07-27	487	487	483	487	14,500	487
2016-07-26	488	488	483	485	25,600	485
2016-07-25	476	485	475	485	18,600	485
2016-07-22	478	479	476	478	11,200	478
2016-07-21	479	481	477	480	10,900	480
2016-07-20	478	478	472	478	8,000	478
2016-07-19	478	480	474	480	17,900	480
2016-07-15	480	480	475	477	13,800	477
2016-07-14	475	479	475	477	15,300	477
2016-07-13	477	478	475	476	19,200	476
2016-07-12	467	477	466	474	30,200	474
2016-07-11	464	464	460	464	22,800	464
2016-07-08	459	459	451	452	15,800	452
2016-07-07	456	459	450	455	34,700	455
2016-07-06	461	462	451	456	26,200	456
2016-07-05	461	467	461	467	19,400	467
2016-07-04	458	464	457	463	17,300	463
2016-07-01	453	459	449	458	18,900	458
2016-06-30	460	461	447	450	25,100	450
2016-06-29	452	460	451	457	13,200	457
2016-06-28	451	460	447	451	20,300	451
2016-06-27	459	459	441	456	44,600	456
2016-06-24	468	470	430	434	71,800	434
2016-06-23	466	467	462	467	9,800	467
2016-06-22	467	467	462	463	7,300	463
2016-06-21	459	467	458	467	15,900	467
2016-06-20	459	464	458	463	10,700	463
2016-06-17	454	458	454	456	20,700	456
2016-06-16	466	466	452	453	29,800	453
2016-06-15	463	465	459	463	20,900	463
2016-06-14	470	470	462	464	24,400	464
2016-06-13	475	477	470	470	19,600	470
2016-06-10	488	488	478	480	27,300	480
2016-06-09	486	486	480	482	10,300	482
2016-06-08	485	486	481	486	9,700	486
2016-06-07	479	486	479	482	6,600	482
2016-06-06	478	479	475	479	9,900	479
2016-06-03	475	480	475	478	10,700	478
2016-06-02	484	485	474	475	15,600	475
2016-06-01	486	488	485	486	12,700	486
2016-05-31	483	489	482	488	13,400	488
2016-05-30	482	485	482	484	7,100	484
2016-05-27	480	482	478	482	5,900	482
2016-05-26	488	488	480	481	17,500	481
2016-05-25	478	490	474	482	23,300	482
2016-05-24	471	476	469	474	13,600	474
2016-05-23	471	476	469	473	14,200	473
2016-05-20	469	477	466	469	17,200	469
2016-05-19	471	474	468	468	12,800	468
2016-05-18	472	476	468	468	32,300	468
2016-05-17	477	479	471	472	17,700	472
2016-05-16	486	488	473	474	34,900	474
2016-05-13	486	488	480	485	24,400	485
2016-05-12	490	490	485	489	10,200	489
2016-05-11	492	492	488	490	21,200	490
2016-05-10	480	488	480	487	23,000	487
2016-05-09	471	483	471	482	23,600	482
2016-05-06	472	475	469	471	19,800	471
2016-05-02	475	475	468	469	36,700	469
2016-04-28	490	493	480	480	23,900	480
2016-04-27	490	490	485	486	13,800	486
2016-04-26	491	493	483	488	28,400	488
2016-04-25	494	495	489	495	15,500	495
2016-04-22	489	494	487	494	28,500	494
2016-04-21	492	495	490	495	25,000	495
2016-04-20	488	491	486	490	21,800	490
2016-04-19	487	489	486	489	17,700	489
2016-04-18	486	487	481	483	17,300	483
2016-04-15	487	492	485	490	25,400	490
2016-04-14	485	490	483	490	35,200	490
2016-04-13	478	483	476	481	19,000	481
2016-04-12	472	482	472	474	19,700	474
2016-04-11	472	475	467	474	28,500	474
2016-04-08	463	475	461	472	36,300	472
2016-04-07	466	476	466	466	23,300	466
2016-04-06	466	470	463	463	33,200	463
2016-04-05	484	484	465	467	42,800	467
2016-04-04	485	492	482	488	29,300	488
2016-04-01	496	496	485	486	72,200	486
2016-03-31	498	502	496	496	49,300	496
2016-03-30	499	501	496	500	38,500	500
2016-03-29	498	507	495	502	151,200	502
2016-03-28	517	519	515	518	401,200	518
2016-03-25	516	517	511	516	56,200	516
2016-03-24	521	521	515	515	42,300	515
2016-03-23	525	525	520	522	24,000	522
2016-03-22	520	524	517	524	29,200	524
2016-03-18	518	518	510	513	34,000	513
2016-03-17	520	524	517	519	33,300	519
2016-03-16	525	527	520	521	25,200	521
2016-03-15	525	528	523	527	28,400	527
2016-03-14	520	527	520	525	81,100	525
2016-03-11	522	530	520	530	44,300	530
2016-03-10	525	528	520	527	29,800	527
2016-03-09	520	524	519	520	28,700	520
2016-03-08	527	531	521	527	32,700	527
2016-03-07	530	530	523	526	35,100	526
2016-03-04	514	526	512	524	51,800	524
2016-03-03	505	514	505	512	35,000	512
2016-03-02	499	506	499	506	30,300	506
2016-03-01	493	496	491	493	26,700	493
2016-02-29	500	502	492	492	32,700	492
2016-02-26	498	499	493	496	30,900	496
2016-02-25	481	493	481	493	32,300	493
2016-02-24	482	491	477	484	34,900	484
2016-02-23	490	496	481	483	27,100	483
2016-02-22	484	490	483	488	36,400	488
2016-02-19	485	487	480	484	20,600	484
2016-02-18	483	489	478	485	37,900	485
2016-02-17	493	493	472	475	49,400	475
2016-02-16	483	498	483	491	26,400	491
2016-02-15	482	490	477	487	33,600	487
2016-02-12	469	472	458	461	76,400	461
2016-02-10	498	505	476	480	55,100	480
2016-02-09	502	505	495	498	44,300	498
2016-02-08	499	524	498	517	56,900	517
2016-02-05	501	501	492	497	29,500	497
2016-02-04	509	509	503	504	20,800	504
2016-02-03	521	521	507	509	29,500	509
2016-02-02	531	532	520	523	23,900	523
2016-02-01	529	531	523	531	44,800	531
2016-01-29	517	523	509	523	42,200	523
2016-01-28	513	519	511	515	21,000	515
2016-01-27	506	516	506	515	26,200	515
2016-01-26	509	509	501	501	30,300	501
2016-01-25	501	509	494	509	36,600	509
2016-01-22	476	494	475	494	48,000	494
2016-01-21	479	485	468	468	64,700	468
2016-01-20	502	503	481	486	63,900	486
2016-01-19	504	511	500	501	21,700	501
2016-01-18	500	504	497	500	42,600	500
2016-01-15	506	515	505	505	39,800	505
2016-01-14	515	515	503	508	47,200	508
2016-01-13	515	519	511	517	41,200	517
2016-01-12	516	522	506	507	62,800	507
2016-01-08	513	526	513	516	39,800	516
2016-01-07	525	527	514	517	38,300	517
2016-01-06	538	544	523	525	36,900	525
2016-01-05	534	544	525	537	54,500	537
2016-01-04	533	554	530	536	98,200	536

分割・併合履歴：なし