4275 (株)カーリット の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2471,2601,2181,236778,6001,236
2017-12-281,2601,3061,2271,2472,218,5001,247
2017-12-271,1721,2801,1671,2783,205,0001,278
2017-12-261,1601,1671,1201,124915,5001,124
2017-12-251,2001,2221,1771,186633,6001,186
2017-12-221,1981,2351,1601,1991,361,2001,199
2017-12-211,1521,2081,1421,2061,766,0001,206
2017-12-201,1271,1491,0881,145858,1001,145
2017-12-191,1111,1531,0931,1231,484,9001,123
2017-12-181,0461,1051,0331,090888,8001,090
2017-12-151,0271,0401,0051,032474,4001,032
2017-12-141,0231,0621,0111,037685,2001,037
2017-12-131,0761,0911,0151,033983,2001,033
2017-12-121,1281,1311,0661,0711,950,6001,071
2017-12-111,1451,1751,1061,1432,388,4001,143
2017-12-081,0451,0691,0261,055561,4001,055
2017-12-071,0201,0551,0191,044512,5001,044
2017-12-061,0341,0559941,018659,6001,018
2017-12-051,0641,0821,0101,042925,6001,042
2017-12-041,0971,1291,0711,078837,2001,078
2017-12-011,1081,1721,0791,0961,458,1001,096
2017-11-301,1151,1401,0631,1001,119,2001,100
2017-11-291,2121,2121,0911,1131,615,0001,113
2017-11-281,2351,2461,1471,1631,432,9001,163
2017-11-271,3101,3691,1911,2343,301,6001,234
2017-11-241,1991,2771,1871,2732,751,9001,273
2017-11-221,0881,1801,0771,1602,390,0001,160
2017-11-211,1101,2361,1031,1144,169,7001,114
2017-11-201,0171,0801,0161,0401,007,1001,040
2017-11-179891,0199841,0031,045,0001,003
2017-11-169271,0349239822,597,900982
2017-11-158909608869121,288,900912
2017-11-13850850831831101,000831
2017-11-10822858821851139,800851
2017-11-09858875821835193,300835
2017-11-08805853805850207,500850
2017-11-07809816798802105,600802
2017-11-06821834808814143,600814
2017-11-02858858817826265,000826
2017-11-01862870836853394,200853
2017-10-31805848784847785,200847
2017-10-3077577975676084,400760
2017-10-2776777476377052,500770
2017-10-2676677275276545,200765
2017-10-2577077576576636,700766
2017-10-2476176976076925,300769
2017-10-2375876775076155,200761
2017-10-2076276274974940,500749
2017-10-1976276775576264,800762
2017-10-1875576975475986,000759
2017-10-1773475673475360,300753
2017-10-1673974673473453,500734
2017-10-1374975073274297,800742
2017-10-1277577574975382,500753
2017-10-1177578076076573,100765
2017-10-1077478877477555,300775
2017-10-0677678277177358,800773
2017-10-05770794770787122,000787
2017-10-0478678676777491,400774
2017-10-0377679277478787,300787
2017-10-02797805771775193,700775
2017-09-29762798762796137,400796
2017-09-28766770750763126,200763
2017-09-2777778176476882,700768
2017-09-26782788776781123,600781
2017-09-25779794779789127,800789
2017-09-22775780771779162,300779
2017-09-21770798767781240,300781
2017-09-20745813744774629,500774
2017-09-19734760724741442,800741
2017-09-15696720688719305,800719
2017-09-147497546987051,125,200705
2017-09-137377577257571,148,600757
2017-09-12661680654657117,400657
2017-09-1163265663265440,700654
2017-09-0863163763163230,400632
2017-09-0762463762363726,600637
2017-09-0662262861662828,600628
2017-09-0565165363263536,500635
2017-09-0466866864965164,800651
2017-09-0165866364766351,700663
2017-08-3164165064165036,600650
2017-08-3064464562564334,400643
2017-08-2964064462964225,200642
2017-08-2865365364364430,100644
2017-08-2565265564864916,400649
2017-08-2465065564865029,500650
2017-08-2365867065165360,200653
2017-08-2265765765065515,200655
2017-08-2165166565165629,700656
2017-08-1864665264165030,900650
2017-08-17645710642649281,500649
2017-08-1665065364164330,700643
2017-08-1565165764865131,300651
2017-08-1464566163864170,600641
2017-08-1064165264164421,600644
2017-08-0965565763964439,300644
2017-08-0866066565866016,000660
2017-08-0765566765566450,300664
2017-08-0465065764565520,200655
2017-08-0365265464365230,300652
2017-08-0265565865065250,000652
2017-08-0164565264165092,300650
2017-07-3161764361164177,400641
2017-07-2862362461261441,100614
2017-07-2763264262262555,300625
2017-07-2663563662263156,300631
2017-07-2563563963163641,200636
2017-07-2463764163663935,600639
2017-07-2163863963563727,700637
2017-07-2062463862463877,900638
2017-07-1961962461862430,500624
2017-07-1862062061561725,200617
2017-07-1462062261962033,500620
2017-07-1361962061761919,400619
2017-07-1261361860761733,000617
2017-07-1161362061361360,200613
2017-07-1061561761161286,300612
2017-07-0760160660160223,200602
2017-07-0660260560160527,800605
2017-07-0559360759160254,300602
2017-07-0459960259359359,000593
2017-07-0359659959659819,600598
2017-06-3059559759059615,200596
2017-06-295995995975979,500597
2017-06-2858860058859850,100598
2017-06-2759559859359820,100598
2017-06-2659359559159436,500594
2017-06-2358959258759021,000590
2017-06-2258658858458813,800588
2017-06-2158658758358512,100585
2017-06-2058558858558618,100586
2017-06-1958158457958312,600583
2017-06-1658058257558115,200581
2017-06-1558258257757714,800577
2017-06-1458958958158224,900582
2017-06-1358358558058215,600582
2017-06-1258158658158519,000585
2017-06-0958358858358625,000586
2017-06-0858758758358511,200585
2017-06-0758658758358418,600584
2017-06-0659259458258521,400585
2017-06-0558059357659248,500592
2017-06-0256957656957623,900576
2017-06-0156457156456815,100568
2017-05-3156656956156224,700562
2017-05-305615665605668,500566
2017-05-295615665615619,800561
2017-05-2657057056356417,400564
2017-05-2557257256756914,800569
2017-05-245755755715727,700572
2017-05-2357557556957111,600571
2017-05-2257257757157321,400573
2017-05-1957557557057124,400571
2017-05-1857258657257528,600575
2017-05-1758258858158728,300587
2017-05-1657358857358742,500587
2017-05-1558058157257818,400578
2017-05-1258458457558020,200580
2017-05-1158158358058217,200582
2017-05-1058558558058219,700582
2017-05-0957958557958326,400583
2017-05-0857557957357923,200579
2017-05-0256657656557023,900570
2017-05-0156957456957028,400570
2017-04-2857557556656918,000569
2017-04-2756857656557525,600575
2017-04-2657057356756826,500568
2017-04-2555856655856516,300565
2017-04-2456456655455723,200557
2017-04-2154655454655223,200552
2017-04-2054555154454713,400547
2017-04-1953655153654521,700545
2017-04-1854054653653918,900539
2017-04-1753054053053416,700534
2017-04-1453454453153119,700531
2017-04-1353853852853428,300534
2017-04-1254754753753838,200538
2017-04-1155455454854919,300549
2017-04-1055355755255523,800555
2017-04-0754955754455344,100553
2017-04-0656156154054249,000542
2017-04-0557557556056238,200562
2017-04-0457557556156662,100566
2017-04-0357657657157448,000574
2017-03-3158058157157154,500571
2017-03-3058158257557545,600575
2017-03-29590591577584259,000584
2017-03-28605608604606245,900606
2017-03-2760460460060192,000601
2017-03-2460160560060351,500603
2017-03-2360560560060157,300601
2017-03-2260260360060170,700601
2017-03-2160761160560653,800606
2017-03-1760960960360542,500605
2017-03-1660460960160944,900609
2017-03-1560860860360638,700606
2017-03-1461261360460859,400608
2017-03-1361161661161434,700614
2017-03-1060961260660964,900609
2017-03-0959860459860348,700603
2017-03-0860560659859990,900599
2017-03-07609610601605106,600605
2017-03-0661361461061139,800611
2017-03-0361861861161350,200613
2017-03-0261162261161574,100615
2017-03-0161761760861147,400611
2017-02-2861362461261754,800617
2017-02-2762662660861178,400611
2017-02-24610623606611125,600611
2017-02-2360961259860358,400603
2017-02-2260060959960661,900606
2017-02-2159859959659830,600598
2017-02-2059859859059440,600594
2017-02-1759860058559469,600594
2017-02-1659359759259639,300596
2017-02-1558059058059048,800590
2017-02-1457758157757837,200578
2017-02-1357458057457660,800576
2017-02-1056757056756833,600568
2017-02-0956656756056552,600565
2017-02-0856656756256532,900565
2017-02-0756656756456617,100566
2017-02-0656557056556536,300565
2017-02-0356056355956221,800562
2017-02-0255956155755741,000557
2017-02-0155956255855835,700558
2017-01-3156056155855926,900559
2017-01-3056056355956128,800561
2017-01-2756056055855923,600559
2017-01-2656256355756054,500560
2017-01-2556056456056136,600561
2017-01-2455855955655819,600558
2017-01-2355655855555724,500557
2017-01-2055255555255320,100553
2017-01-1955555655355617,200556
2017-01-1855555555155224,900552
2017-01-1756256255555618,100556
2017-01-1656356555856033,700560
2017-01-1356256455956336,200563
2017-01-1256456756256439,400564
2017-01-1156356356156323,800563
2017-01-1056556556056445,200564
2017-01-0656056555956542,400565
2017-01-0555956255956043,400560
2017-01-0455656055656035,700560

分割・併合履歴 : なし