4275 カーリットホールディングス(株) 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
2017-12-29	1,247	1,260	1,218	1,236	778,600	1,236
2017-12-28	1,260	1,306	1,227	1,247	2,218,500	1,247
2017-12-27	1,172	1,280	1,167	1,278	3,205,000	1,278
2017-12-26	1,160	1,167	1,120	1,124	915,500	1,124
2017-12-25	1,200	1,222	1,177	1,186	633,600	1,186
2017-12-22	1,198	1,235	1,160	1,199	1,361,200	1,199
2017-12-21	1,152	1,208	1,142	1,206	1,766,000	1,206
2017-12-20	1,127	1,149	1,088	1,145	858,100	1,145
2017-12-19	1,111	1,153	1,093	1,123	1,484,900	1,123
2017-12-18	1,046	1,105	1,033	1,090	888,800	1,090
2017-12-15	1,027	1,040	1,005	1,032	474,400	1,032
2017-12-14	1,023	1,062	1,011	1,037	685,200	1,037
2017-12-13	1,076	1,091	1,015	1,033	983,200	1,033
2017-12-12	1,128	1,131	1,066	1,071	1,950,600	1,071
2017-12-11	1,145	1,175	1,106	1,143	2,388,400	1,143
2017-12-08	1,045	1,069	1,026	1,055	561,400	1,055
2017-12-07	1,020	1,055	1,019	1,044	512,500	1,044
2017-12-06	1,034	1,055	994	1,018	659,600	1,018
2017-12-05	1,064	1,082	1,010	1,042	925,600	1,042
2017-12-04	1,097	1,129	1,071	1,078	837,200	1,078
2017-12-01	1,108	1,172	1,079	1,096	1,458,100	1,096
2017-11-30	1,115	1,140	1,063	1,100	1,119,200	1,100
2017-11-29	1,212	1,212	1,091	1,113	1,615,000	1,113
2017-11-28	1,235	1,246	1,147	1,163	1,432,900	1,163
2017-11-27	1,310	1,369	1,191	1,234	3,301,600	1,234
2017-11-24	1,199	1,277	1,187	1,273	2,751,900	1,273
2017-11-22	1,088	1,180	1,077	1,160	2,390,000	1,160
2017-11-21	1,110	1,236	1,103	1,114	4,169,700	1,114
2017-11-20	1,017	1,080	1,016	1,040	1,007,100	1,040
2017-11-17	989	1,019	984	1,003	1,045,000	1,003
2017-11-16	927	1,034	923	982	2,597,900	982
2017-11-15	890	960	886	912	1,288,900	912
2017-11-13	850	850	831	831	101,000	831
2017-11-10	822	858	821	851	139,800	851
2017-11-09	858	875	821	835	193,300	835
2017-11-08	805	853	805	850	207,500	850
2017-11-07	809	816	798	802	105,600	802
2017-11-06	821	834	808	814	143,600	814
2017-11-02	858	858	817	826	265,000	826
2017-11-01	862	870	836	853	394,200	853
2017-10-31	805	848	784	847	785,200	847
2017-10-30	775	779	756	760	84,400	760
2017-10-27	767	774	763	770	52,500	770
2017-10-26	766	772	752	765	45,200	765
2017-10-25	770	775	765	766	36,700	766
2017-10-24	761	769	760	769	25,300	769
2017-10-23	758	767	750	761	55,200	761
2017-10-20	762	762	749	749	40,500	749
2017-10-19	762	767	755	762	64,800	762
2017-10-18	755	769	754	759	86,000	759
2017-10-17	734	756	734	753	60,300	753
2017-10-16	739	746	734	734	53,500	734
2017-10-13	749	750	732	742	97,800	742
2017-10-12	775	775	749	753	82,500	753
2017-10-11	775	780	760	765	73,100	765
2017-10-10	774	788	774	775	55,300	775
2017-10-06	776	782	771	773	58,800	773
2017-10-05	770	794	770	787	122,000	787
2017-10-04	786	786	767	774	91,400	774
2017-10-03	776	792	774	787	87,300	787
2017-10-02	797	805	771	775	193,700	775
2017-09-29	762	798	762	796	137,400	796
2017-09-28	766	770	750	763	126,200	763
2017-09-27	777	781	764	768	82,700	768
2017-09-26	782	788	776	781	123,600	781
2017-09-25	779	794	779	789	127,800	789
2017-09-22	775	780	771	779	162,300	779
2017-09-21	770	798	767	781	240,300	781
2017-09-20	745	813	744	774	629,500	774
2017-09-19	734	760	724	741	442,800	741
2017-09-15	696	720	688	719	305,800	719
2017-09-14	749	754	698	705	1,125,200	705
2017-09-13	737	757	725	757	1,148,600	757
2017-09-12	661	680	654	657	117,400	657
2017-09-11	632	656	632	654	40,700	654
2017-09-08	631	637	631	632	30,400	632
2017-09-07	624	637	623	637	26,600	637
2017-09-06	622	628	616	628	28,600	628
2017-09-05	651	653	632	635	36,500	635
2017-09-04	668	668	649	651	64,800	651
2017-09-01	658	663	647	663	51,700	663
2017-08-31	641	650	641	650	36,600	650
2017-08-30	644	645	625	643	34,400	643
2017-08-29	640	644	629	642	25,200	642
2017-08-28	653	653	643	644	30,100	644
2017-08-25	652	655	648	649	16,400	649
2017-08-24	650	655	648	650	29,500	650
2017-08-23	658	670	651	653	60,200	653
2017-08-22	657	657	650	655	15,200	655
2017-08-21	651	665	651	656	29,700	656
2017-08-18	646	652	641	650	30,900	650
2017-08-17	645	710	642	649	281,500	649
2017-08-16	650	653	641	643	30,700	643
2017-08-15	651	657	648	651	31,300	651
2017-08-14	645	661	638	641	70,600	641
2017-08-10	641	652	641	644	21,600	644
2017-08-09	655	657	639	644	39,300	644
2017-08-08	660	665	658	660	16,000	660
2017-08-07	655	667	655	664	50,300	664
2017-08-04	650	657	645	655	20,200	655
2017-08-03	652	654	643	652	30,300	652
2017-08-02	655	658	650	652	50,000	652
2017-08-01	645	652	641	650	92,300	650
2017-07-31	617	643	611	641	77,400	641
2017-07-28	623	624	612	614	41,100	614
2017-07-27	632	642	622	625	55,300	625
2017-07-26	635	636	622	631	56,300	631
2017-07-25	635	639	631	636	41,200	636
2017-07-24	637	641	636	639	35,600	639
2017-07-21	638	639	635	637	27,700	637
2017-07-20	624	638	624	638	77,900	638
2017-07-19	619	624	618	624	30,500	624
2017-07-18	620	620	615	617	25,200	617
2017-07-14	620	622	619	620	33,500	620
2017-07-13	619	620	617	619	19,400	619
2017-07-12	613	618	607	617	33,000	617
2017-07-11	613	620	613	613	60,200	613
2017-07-10	615	617	611	612	86,300	612
2017-07-07	601	606	601	602	23,200	602
2017-07-06	602	605	601	605	27,800	605
2017-07-05	593	607	591	602	54,300	602
2017-07-04	599	602	593	593	59,000	593
2017-07-03	596	599	596	598	19,600	598
2017-06-30	595	597	590	596	15,200	596
2017-06-29	599	599	597	597	9,500	597
2017-06-28	588	600	588	598	50,100	598
2017-06-27	595	598	593	598	20,100	598
2017-06-26	593	595	591	594	36,500	594
2017-06-23	589	592	587	590	21,000	590
2017-06-22	586	588	584	588	13,800	588
2017-06-21	586	587	583	585	12,100	585
2017-06-20	585	588	585	586	18,100	586
2017-06-19	581	584	579	583	12,600	583
2017-06-16	580	582	575	581	15,200	581
2017-06-15	582	582	577	577	14,800	577
2017-06-14	589	589	581	582	24,900	582
2017-06-13	583	585	580	582	15,600	582
2017-06-12	581	586	581	585	19,000	585
2017-06-09	583	588	583	586	25,000	586
2017-06-08	587	587	583	585	11,200	585
2017-06-07	586	587	583	584	18,600	584
2017-06-06	592	594	582	585	21,400	585
2017-06-05	580	593	576	592	48,500	592
2017-06-02	569	576	569	576	23,900	576
2017-06-01	564	571	564	568	15,100	568
2017-05-31	566	569	561	562	24,700	562
2017-05-30	561	566	560	566	8,500	566
2017-05-29	561	566	561	561	9,800	561
2017-05-26	570	570	563	564	17,400	564
2017-05-25	572	572	567	569	14,800	569
2017-05-24	575	575	571	572	7,700	572
2017-05-23	575	575	569	571	11,600	571
2017-05-22	572	577	571	573	21,400	573
2017-05-19	575	575	570	571	24,400	571
2017-05-18	572	586	572	575	28,600	575
2017-05-17	582	588	581	587	28,300	587
2017-05-16	573	588	573	587	42,500	587
2017-05-15	580	581	572	578	18,400	578
2017-05-12	584	584	575	580	20,200	580
2017-05-11	581	583	580	582	17,200	582
2017-05-10	585	585	580	582	19,700	582
2017-05-09	579	585	579	583	26,400	583
2017-05-08	575	579	573	579	23,200	579
2017-05-02	566	576	565	570	23,900	570
2017-05-01	569	574	569	570	28,400	570
2017-04-28	575	575	566	569	18,000	569
2017-04-27	568	576	565	575	25,600	575
2017-04-26	570	573	567	568	26,500	568
2017-04-25	558	566	558	565	16,300	565
2017-04-24	564	566	554	557	23,200	557
2017-04-21	546	554	546	552	23,200	552
2017-04-20	545	551	544	547	13,400	547
2017-04-19	536	551	536	545	21,700	545
2017-04-18	540	546	536	539	18,900	539
2017-04-17	530	540	530	534	16,700	534
2017-04-14	534	544	531	531	19,700	531
2017-04-13	538	538	528	534	28,300	534
2017-04-12	547	547	537	538	38,200	538
2017-04-11	554	554	548	549	19,300	549
2017-04-10	553	557	552	555	23,800	555
2017-04-07	549	557	544	553	44,100	553
2017-04-06	561	561	540	542	49,000	542
2017-04-05	575	575	560	562	38,200	562
2017-04-04	575	575	561	566	62,100	566
2017-04-03	576	576	571	574	48,000	574
2017-03-31	580	581	571	571	54,500	571
2017-03-30	581	582	575	575	45,600	575
2017-03-29	590	591	577	584	259,000	584
2017-03-28	605	608	604	606	245,900	606
2017-03-27	604	604	600	601	92,000	601
2017-03-24	601	605	600	603	51,500	603
2017-03-23	605	605	600	601	57,300	601
2017-03-22	602	603	600	601	70,700	601
2017-03-21	607	611	605	606	53,800	606
2017-03-17	609	609	603	605	42,500	605
2017-03-16	604	609	601	609	44,900	609
2017-03-15	608	608	603	606	38,700	606
2017-03-14	612	613	604	608	59,400	608
2017-03-13	611	616	611	614	34,700	614
2017-03-10	609	612	606	609	64,900	609
2017-03-09	598	604	598	603	48,700	603
2017-03-08	605	606	598	599	90,900	599
2017-03-07	609	610	601	605	106,600	605
2017-03-06	613	614	610	611	39,800	611
2017-03-03	618	618	611	613	50,200	613
2017-03-02	611	622	611	615	74,100	615
2017-03-01	617	617	608	611	47,400	611
2017-02-28	613	624	612	617	54,800	617
2017-02-27	626	626	608	611	78,400	611
2017-02-24	610	623	606	611	125,600	611
2017-02-23	609	612	598	603	58,400	603
2017-02-22	600	609	599	606	61,900	606
2017-02-21	598	599	596	598	30,600	598
2017-02-20	598	598	590	594	40,600	594
2017-02-17	598	600	585	594	69,600	594
2017-02-16	593	597	592	596	39,300	596
2017-02-15	580	590	580	590	48,800	590
2017-02-14	577	581	577	578	37,200	578
2017-02-13	574	580	574	576	60,800	576
2017-02-10	567	570	567	568	33,600	568
2017-02-09	566	567	560	565	52,600	565
2017-02-08	566	567	562	565	32,900	565
2017-02-07	566	567	564	566	17,100	566
2017-02-06	565	570	565	565	36,300	565
2017-02-03	560	563	559	562	21,800	562
2017-02-02	559	561	557	557	41,000	557
2017-02-01	559	562	558	558	35,700	558
2017-01-31	560	561	558	559	26,900	559
2017-01-30	560	563	559	561	28,800	561
2017-01-27	560	560	558	559	23,600	559
2017-01-26	562	563	557	560	54,500	560
2017-01-25	560	564	560	561	36,600	561
2017-01-24	558	559	556	558	19,600	558
2017-01-23	556	558	555	557	24,500	557
2017-01-20	552	555	552	553	20,100	553
2017-01-19	555	556	553	556	17,200	556
2017-01-18	555	555	551	552	24,900	552
2017-01-17	562	562	555	556	18,100	556
2017-01-16	563	565	558	560	33,700	560
2017-01-13	562	564	559	563	36,200	563
2017-01-12	564	567	562	564	39,400	564
2017-01-11	563	563	561	563	23,800	563
2017-01-10	565	565	560	564	45,200	564
2017-01-06	560	565	559	565	42,400	565
2017-01-05	559	562	559	560	43,400	560
2017-01-04	556	560	556	560	35,700	560

分割・併合履歴：なし