4275 カーリットホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2872073271171874,000718
2018-12-27721730701728120,500728
2018-12-26687687658678149,900678
2018-12-25654688645647216,400647
2018-12-21733740700724199,000724
2018-12-20774776737741136,300741
2018-12-1977779676278982,900789
2018-12-1878880177077580,100775
2018-12-1780682880280373,300803
2018-12-14824829797806112,800806
2018-12-1382983681883353,900833
2018-12-1279382579381984,400819
2018-12-1181682678579081,500790
2018-12-1083884481081489,500814
2018-12-0786487884484973,400849
2018-12-0687187484586086,600860
2018-12-0588089987588263,500882
2018-12-0494294290290362,100903
2018-12-0393494492794058,200940
2018-11-3092693491492266,900922
2018-11-2993093792092962,400929
2018-11-2888991888991665,900916
2018-11-2788990086888970,600889
2018-11-2687989987488675,500886
2018-11-2288790387388773,400887
2018-11-2184588284187855,400878
2018-11-2087388886987233,700872
2018-11-1984889484889363,700893
2018-11-1687688684584764,000847
2018-11-1587588886787240,500872
2018-11-1489090688288557,800885
2018-11-1387088986188164,200881
2018-11-1290592390090944,300909
2018-11-0993494891191579,300915
2018-11-0895996893694074,200940
2018-11-0793696493394098,900940
2018-11-0692794292793269,600932
2018-11-0593094492192779,800927
2018-11-02890942890940235,900940
2018-11-01910910876881159,200881
2018-10-31800898800898357,500898
2018-10-30749795746781255,800781
2018-10-29800812774779116,000779
2018-10-26818829784793169,700793
2018-10-25827828800800200,100800
2018-10-24876877847857115,400857
2018-10-23885886865865113,400865
2018-10-22865890850886114,100886
2018-10-1985186384686055,700860
2018-10-1887488186286258,800862
2018-10-1788188586888085,600880
2018-10-1685286284786174,900861
2018-10-1587287384885099,600850
2018-10-12840871838867111,800867
2018-10-11840862832848241,700848
2018-10-10917927895900150,300900
2018-10-09941941901914152,100914
2018-10-0595296094394998,200949
2018-10-04988991953963112,600963
2018-10-03996999973973128,800973
2018-10-021,0131,0281,0011,00598,6001,005
2018-10-011,0091,0279951,00890,2001,008
2018-09-281,0151,0261,0001,00482,5001,004
2018-09-271,0291,0361,0061,00987,9001,009
2018-09-261,0401,0471,0271,04196,6001,041
2018-09-251,0081,0351,0031,03599,7001,035
2018-09-211,0001,0169961,007123,4001,007
2018-09-201,0231,029985993213,900993
2018-09-199901,0169761,003178,3001,003
2018-09-18959981950976143,200976
2018-09-1494496493696383,100963
2018-09-1393195392993058,700930
2018-09-1295395391692988,300929
2018-09-1197197194194970,800949
2018-09-1093095093094349,900943
2018-09-0793894392993252,500932
2018-09-0696697094594973,000949
2018-09-0598199697297245,500972
2018-09-0497599097198358,700983
2018-09-0399299897398381,000983
2018-08-319971,009991999126,200999
2018-08-301,0181,0229991,015184,6001,015
2018-08-2998099597999162,900991
2018-08-289851,005961976104,600976
2018-08-27940975938974138,100974
2018-08-2493294092593347,500933
2018-08-23942944922931101,100931
2018-08-2291694390794189,200941
2018-08-2190792189291663,500916
2018-08-2092793991491553,000915
2018-08-1792492891392548,600925
2018-08-16900926886919152,800919
2018-08-1593693990791579,700915
2018-08-14936946926936135,300936
2018-08-13985985921929205,200929
2018-08-101,0091,023983986128,200986
2018-08-091,0311,0341,0091,016146,1001,016
2018-08-081,0141,0571,0131,046120,1001,046
2018-08-071,0011,0189981,01343,1001,013
2018-08-069951,0219951,01692,6001,016
2018-08-031,0201,02998999599,600995
2018-08-021,0411,0591,0131,01592,5001,015
2018-08-011,0501,0691,0331,050169,9001,050
2018-07-311,0551,0801,0091,023275,2001,023
2018-07-301,0701,0831,0601,064101,5001,064
2018-07-271,1151,1171,0851,096106,3001,096
2018-07-261,1301,1491,1051,112183,3001,112
2018-07-251,0921,1241,0921,11697,0001,116
2018-07-241,0661,0991,0661,096153,1001,096
2018-07-231,0621,0701,0491,05689,5001,056
2018-07-201,0461,0801,0451,067135,1001,067
2018-07-191,0691,0761,0461,04992,7001,049
2018-07-181,0561,0701,0321,063146,3001,063
2018-07-171,0401,0721,0391,058206,5001,058
2018-07-131,0101,0331,0101,026124,3001,026
2018-07-129741,0159711,006143,3001,006
2018-07-119761,000954988240,800988
2018-07-109541,005953980318,400980
2018-07-09910943896939202,900939
2018-07-0684688184688089,800880
2018-07-05875879840843137,500843
2018-07-04888893869879119,200879
2018-07-03911927887898149,600898
2018-07-02945951916918117,500918
2018-06-2994595793194580,400945
2018-06-28953953932941100,900941
2018-06-27955964934958129,300958
2018-06-26959967941958119,900958
2018-06-2599299797097189,900971
2018-06-2298599897699286,300992
2018-06-219921,00798499590,100995
2018-06-20982997955994120,400994
2018-06-191,0051,02298698691,700986
2018-06-181,0121,0139851,005147,6001,005
2018-06-151,0411,0471,0211,025130,7001,025
2018-06-141,0461,0501,0321,037135,9001,037
2018-06-131,0761,0761,0541,059133,2001,059
2018-06-121,1001,1051,0651,088124,9001,088
2018-06-111,1071,1151,0951,09952,7001,099
2018-06-081,1191,1301,1081,11494,6001,114
2018-06-071,0921,1371,0921,135104,2001,135
2018-06-061,0841,0921,0771,09262,8001,092
2018-06-051,1101,1171,0751,085101,5001,085
2018-06-041,1051,1141,0961,11066,7001,110
2018-06-011,1001,1131,0931,10451,6001,104
2018-05-311,1051,1181,1001,10659,9001,106
2018-05-301,0801,1011,0671,096111,7001,096
2018-05-291,1171,1771,0971,106242,8001,106
2018-05-281,1351,1461,1221,12855,6001,128
2018-05-251,1181,1421,1071,13590,2001,135
2018-05-241,1741,1741,1221,129142,9001,129
2018-05-231,1731,1961,1631,178102,0001,178
2018-05-221,2101,2161,1801,184112,7001,184
2018-05-211,1751,2151,1751,206160,3001,206
2018-05-181,2111,2121,1851,189160,0001,189
2018-05-171,1731,2171,1731,208313,3001,208
2018-05-161,1451,1691,1201,165311,4001,165
2018-05-151,1371,1731,1041,123537,1001,123
2018-05-141,1071,1111,0811,107142,4001,107
2018-05-111,0761,1091,0761,098111,1001,098
2018-05-101,0881,0941,0751,07671,7001,076
2018-05-091,0861,0891,0671,08194,3001,081
2018-05-081,0801,1061,0761,086157,6001,086
2018-05-071,0721,0801,0641,07455,8001,074
2018-05-021,0461,0701,0461,06966,1001,069
2018-05-011,0681,0691,0491,050103,2001,050
2018-04-271,0631,0801,0511,068104,3001,068
2018-04-261,0551,0661,0481,058128,3001,058
2018-04-251,0401,0561,0301,052125,1001,052
2018-04-241,0311,0511,0311,051104,1001,051
2018-04-231,0441,0461,0261,031100,7001,031
2018-04-201,0301,0421,0201,039107,4001,039
2018-04-191,0201,0401,0151,033127,3001,033
2018-04-189801,0189761,016180,0001,016
2018-04-179991,005975977131,300977
2018-04-161,0171,017987991144,000991
2018-04-131,0051,0201,0021,013151,5001,013
2018-04-121,0051,007993999143,200999
2018-04-111,0391,0541,0061,012265,7001,012
2018-04-109961,0239961,017147,8001,017
2018-04-099821,0159811,010156,4001,010
2018-04-061,0291,0301,0021,002145,1001,002
2018-04-051,0301,0381,0231,025137,0001,025
2018-04-041,0511,0521,0231,028172,6001,028
2018-04-031,0571,0671,0381,043191,1001,043
2018-03-301,0831,1021,0741,085140,5001,085
2018-03-291,0801,0841,0531,068174,8001,068
2018-03-281,0511,0791,0361,074223,5001,074
2018-03-271,0761,0981,0681,085359,1001,085
2018-03-261,0401,0561,0201,055281,5001,055
2018-03-231,0861,1061,0781,079249,5001,079
2018-03-221,1561,1601,1371,142118,7001,142
2018-03-201,1401,1561,1161,155232,0001,155
2018-03-191,1981,2041,1581,169315,4001,169
2018-03-161,1521,1961,1441,196383,7001,196
2018-03-151,1591,1711,1341,151194,0001,151
2018-03-141,1501,1721,1461,172129,5001,172
2018-03-131,1341,1621,1291,161180,8001,161
2018-03-121,1411,1701,1401,152235,7001,152
2018-03-091,1301,1501,1201,128296,5001,128
2018-03-081,0981,1211,0901,111156,3001,111
2018-03-071,0991,1141,0811,100196,0001,100
2018-03-061,0911,1391,0851,111306,3001,111
2018-03-051,0791,0881,0461,050333,0001,050
2018-03-021,1021,1201,0881,104338,8001,104
2018-03-011,1651,1651,1361,145237,4001,145
2018-02-281,1651,1811,1521,177308,1001,177
2018-02-271,1901,2031,1731,175196,5001,175
2018-02-261,2081,2081,1781,185240,2001,185
2018-02-231,2021,2101,1761,188282,9001,188
2018-02-221,2111,2361,1831,196545,5001,196
2018-02-211,1651,1931,1561,181207,8001,181
2018-02-201,1691,1791,1511,165218,5001,165
2018-02-191,1381,1701,1341,168209,6001,168
2018-02-161,1011,1271,1011,116178,7001,116
2018-02-151,0981,1171,0751,098180,6001,098
2018-02-141,1001,1291,0551,077323,8001,077
2018-02-131,1661,1691,1101,113279,5001,113
2018-02-091,0981,1381,0871,136375,5001,136
2018-02-081,1181,1781,1181,161402,2001,161
2018-02-071,1841,1881,0991,102484,8001,102
2018-02-061,0941,1351,0561,109883,3001,109
2018-02-051,1681,2271,1661,214693,2001,214
2018-02-021,3151,3631,2011,2751,625,1001,275
2018-02-011,2831,3021,2681,295268,6001,295
2018-01-311,2451,2941,2351,276241,3001,276
2018-01-301,3011,3081,2551,267587,9001,267
2018-01-291,3111,3241,3001,309277,7001,309
2018-01-261,3471,3551,3191,320350,0001,320
2018-01-251,3071,3481,2971,332520,6001,332
2018-01-241,3161,3291,2871,306325,2001,306
2018-01-231,3161,3321,3071,320354,8001,320
2018-01-221,2751,3091,2561,302346,2001,302
2018-01-191,2751,3071,2631,281453,4001,281
2018-01-181,3401,3491,2601,267698,5001,267
2018-01-171,3001,3451,2941,316538,5001,316
2018-01-161,3641,3641,3231,334516,3001,334
2018-01-151,3851,3971,3071,364913,3001,364
2018-01-121,3401,3991,3301,3851,173,8001,385
2018-01-111,3271,3431,3151,335521,3001,335
2018-01-101,3201,3451,2881,337716,5001,337
2018-01-091,3401,3491,2961,324877,3001,324
2018-01-051,2831,3501,2731,3242,107,1001,324
2018-01-041,2671,2941,2461,2631,143,2001,263

分割・併合履歴 : なし