4275 カーリットホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	715	715	703	706	50,800	706
2021-12-29	693	715	691	713	72,600	713
2021-12-28	684	693	682	693	74,700	693
2021-12-27	688	688	673	678	54,500	678
2021-12-24	681	687	678	683	46,900	683
2021-12-23	669	679	669	671	41,900	671
2021-12-22	660	668	657	662	37,800	662
2021-12-21	662	664	652	660	35,000	660
2021-12-20	673	673	653	653	72,300	653
2021-12-17	694	694	675	680	75,600	680
2021-12-16	687	694	681	694	56,900	694
2021-12-15	676	687	674	677	44,500	677
2021-12-14	685	687	671	674	41,500	674
2021-12-13	694	697	683	685	30,000	685
2021-12-10	701	702	692	692	36,100	692
2021-12-09	702	708	698	700	42,500	700
2021-12-08	709	714	691	702	61,800	702
2021-12-07	684	704	681	704	84,400	704
2021-12-06	687	687	674	674	60,900	674
2021-12-03	644	677	643	677	88,800	677
2021-12-02	650	655	641	641	84,000	641
2021-12-01	647	669	640	660	58,300	660
2021-11-30	670	680	649	653	94,900	653
2021-11-29	670	683	661	661	125,200	661
2021-11-26	709	709	683	691	116,500	691
2021-11-25	725	727	708	711	88,700	711
2021-11-24	749	749	728	730	74,100	730
2021-11-22	750	750	738	747	38,100	747
2021-11-19	752	754	744	752	70,300	752
2021-11-18	749	757	741	753	66,900	753
2021-11-17	760	760	745	755	70,800	755
2021-11-16	774	774	747	748	91,700	748
2021-11-15	773	774	762	773	69,900	773
2021-11-12	754	770	754	768	78,500	768
2021-11-11	757	758	747	751	95,500	751
2021-11-10	756	775	756	765	66,400	765
2021-11-09	775	777	759	759	79,400	759
2021-11-08	773	782	764	772	90,000	772
2021-11-05	810	810	777	783	103,500	783
2021-11-04	817	821	807	815	102,700	815
2021-11-02	808	828	797	804	197,500	804
2021-11-01	770	809	765	805	215,300	805
2021-10-29	756	773	746	759	136,800	759
2021-10-28	750	758	743	751	89,200	751
2021-10-27	764	764	748	751	75,200	751
2021-10-26	759	764	753	760	70,900	760
2021-10-25	751	760	745	759	49,400	759
2021-10-22	753	765	743	758	79,200	758
2021-10-21	767	774	758	758	58,400	758
2021-10-20	786	791	773	773	81,700	773
2021-10-19	791	809	786	796	81,900	796
2021-10-18	780	791	766	791	82,500	791
2021-10-15	748	778	745	777	108,100	777
2021-10-14	751	751	731	741	80,700	741
2021-10-13	769	769	743	743	99,100	743
2021-10-12	794	795	769	769	78,000	769
2021-10-11	792	794	775	794	57,700	794
2021-10-08	800	801	784	785	70,400	785
2021-10-07	806	809	785	789	71,900	789
2021-10-06	803	827	790	793	73,500	793
2021-10-05	807	813	780	795	93,000	795
2021-10-04	861	863	816	820	79,700	820
2021-10-01	884	886	857	859	95,700	859
2021-09-30	935	940	886	894	149,600	894
2021-09-29	894	957	870	946	252,000	946
2021-09-28	918	918	890	909	64,000	909
2021-09-27	945	945	914	919	66,400	919
2021-09-24	928	943	920	940	70,300	940
2021-09-22	916	918	899	904	57,600	904
2021-09-21	923	939	913	930	70,100	930
2021-09-17	963	971	951	968	59,300	968
2021-09-16	966	974	955	963	79,600	963
2021-09-15	953	964	944	964	51,300	964
2021-09-14	960	968	943	968	82,500	968
2021-09-13	931	962	915	958	106,400	958
2021-09-10	935	940	921	935	86,000	935
2021-09-09	926	950	921	936	145,500	936
2021-09-08	873	920	873	920	135,500	920
2021-09-07	877	885	862	870	70,800	870
2021-09-06	881	887	864	875	58,200	875
2021-09-03	860	882	860	881	57,600	881
2021-09-02	872	873	850	866	33,800	866
2021-09-01	878	882	867	876	49,200	876
2021-08-31	854	879	847	878	99,900	878
2021-08-30	835	855	834	853	64,300	853
2021-08-27	820	835	819	825	48,400	825
2021-08-26	840	847	825	835	64,400	835
2021-08-25	845	865	830	840	119,100	840
2021-08-24	820	842	820	840	98,300	840
2021-08-23	798	824	797	819	66,600	819
2021-08-20	788	810	788	791	67,500	791
2021-08-19	798	806	784	784	71,100	784
2021-08-18	798	816	783	807	79,500	807
2021-08-17	830	835	800	800	122,100	800
2021-08-16	820	832	811	824	117,800	824
2021-08-13	810	838	808	826	166,200	826
2021-08-12	798	805	783	801	98,900	801
2021-08-11	787	796	780	787	59,100	787
2021-08-10	774	786	768	781	68,000	781
2021-08-06	755	772	755	770	26,200	770
2021-08-05	756	759	750	750	33,200	750
2021-08-04	775	775	757	757	22,300	757
2021-08-03	777	786	770	775	54,300	775
2021-08-02	750	779	750	777	92,700	777
2021-07-30	756	756	737	740	50,400	740
2021-07-29	752	760	746	760	30,500	760
2021-07-28	761	761	751	752	38,300	752
2021-07-27	741	762	739	761	61,100	761
2021-07-26	740	743	734	740	40,200	740
2021-07-21	735	741	725	725	24,600	725
2021-07-20	728	732	717	726	52,200	726
2021-07-19	745	750	726	731	57,000	731
2021-07-16	747	760	747	758	39,400	758
2021-07-15	752	762	743	750	56,800	750
2021-07-14	780	787	753	753	132,800	753
2021-07-13	748	767	741	765	81,700	765
2021-07-12	735	748	731	746	68,700	746
2021-07-09	720	728	706	725	75,600	725
2021-07-08	741	753	725	725	96,600	725
2021-07-07	726	743	717	740	64,600	740
2021-07-06	717	730	717	726	19,800	726
2021-07-05	718	734	718	720	45,800	720
2021-07-02	724	727	714	725	29,800	725
2021-07-01	723	728	714	725	55,200	725
2021-06-30	723	732	717	723	63,700	723
2021-06-29	730	730	697	708	158,800	708
2021-06-28	737	737	717	735	53,700	735
2021-06-25	731	737	727	735	18,300	735
2021-06-24	731	732	720	730	27,200	730
2021-06-23	739	741	732	734	25,800	734
2021-06-22	725	741	718	741	51,800	741
2021-06-21	716	727	705	705	80,900	705
2021-06-18	752	752	732	737	62,400	737
2021-06-17	754	758	742	753	87,600	753
2021-06-16	740	784	728	759	291,100	759
2021-06-15	718	748	715	738	120,700	738
2021-06-14	690	718	690	718	117,700	718
2021-06-11	679	685	673	680	67,700	680
2021-06-10	672	678	670	675	43,000	675
2021-06-09	686	686	673	673	58,500	673
2021-06-08	679	684	672	681	34,600	681
2021-06-07	691	691	677	679	32,900	679
2021-06-04	686	691	682	687	18,600	687
2021-06-03	682	689	682	687	16,900	687
2021-06-02	683	692	680	681	27,500	681
2021-06-01	684	694	680	687	49,600	687
2021-05-31	703	703	680	683	37,100	683
2021-05-28	688	705	685	703	54,000	703
2021-05-27	691	697	678	678	33,800	678
2021-05-26	698	700	691	697	36,300	697
2021-05-25	710	710	694	701	37,800	701
2021-05-24	705	714	703	707	37,200	707
2021-05-21	705	709	700	705	53,200	705
2021-05-20	700	705	696	700	19,300	700
2021-05-19	703	710	697	700	32,000	700
2021-05-18	702	710	702	709	34,500	709
2021-05-17	701	715	699	706	40,900	706
2021-05-14	696	709	688	688	45,600	688
2021-05-13	691	697	681	681	46,300	681
2021-05-12	715	715	694	694	45,800	694
2021-05-11	719	726	712	712	45,700	712
2021-05-10	717	727	717	725	38,500	725
2021-05-07	709	718	707	712	23,400	712
2021-05-06	704	716	704	709	54,800	709
2021-04-30	715	715	701	701	58,900	701
2021-04-28	718	724	714	714	56,400	714
2021-04-27	727	731	719	721	38,800	721
2021-04-26	732	732	720	720	41,800	720
2021-04-23	724	731	720	720	39,300	720
2021-04-22	713	727	712	724	59,600	724
2021-04-21	715	718	697	704	100,700	704
2021-04-20	712	731	707	720	78,200	720
2021-04-19	715	720	713	714	31,400	714
2021-04-16	719	719	712	715	15,400	715
2021-04-15	714	722	712	716	19,800	716
2021-04-14	723	723	708	714	50,100	714
2021-04-13	715	725	712	723	38,300	723
2021-04-12	718	723	710	712	50,100	712
2021-04-09	721	723	712	714	38,000	714
2021-04-08	729	730	712	714	80,600	714
2021-04-07	730	741	729	741	40,800	741
2021-04-06	756	756	726	731	62,000	731
2021-04-05	761	766	750	760	72,100	760
2021-04-02	736	760	732	758	97,800	758
2021-04-01	730	742	724	728	88,700	728
2021-03-31	738	745	733	733	53,500	733
2021-03-30	734	749	728	747	168,400	747
2021-03-29	764	764	732	736	249,600	736
2021-03-26	740	753	731	749	161,300	749
2021-03-25	723	738	723	735	106,100	735
2021-03-24	730	735	713	718	117,500	718
2021-03-23	762	762	734	734	106,200	734
2021-03-22	763	767	753	760	95,100	760
2021-03-19	747	768	740	763	127,200	763
2021-03-18	745	753	738	749	85,200	749
2021-03-17	729	740	727	740	78,000	740
2021-03-16	725	729	717	728	63,200	728
2021-03-15	720	730	720	727	80,200	727
2021-03-12	718	719	710	718	95,600	718
2021-03-11	706	718	697	715	90,100	715
2021-03-10	717	717	701	706	66,000	706
2021-03-09	709	721	700	718	70,400	718
2021-03-08	706	711	695	704	101,000	704
2021-03-05	690	702	674	696	122,300	696
2021-03-04	709	709	687	694	81,000	694
2021-03-03	704	712	700	709	42,900	709
2021-03-02	710	716	695	705	62,900	705
2021-03-01	703	714	701	713	56,400	713
2021-02-26	704	709	693	693	79,100	693
2021-02-25	709	723	700	719	85,100	719
2021-02-24	730	730	693	695	100,600	695
2021-02-22	729	739	724	728	37,400	728
2021-02-19	739	740	718	730	74,300	730
2021-02-18	741	749	724	731	109,600	731
2021-02-17	709	738	708	735	79,400	735
2021-02-16	737	737	708	709	108,600	709
2021-02-15	744	751	732	739	79,700	739
2021-02-12	761	761	749	749	56,400	749
2021-02-10	790	797	760	760	93,200	760
2021-02-09	766	788	762	788	153,400	788
2021-02-08	760	763	749	755	55,000	755
2021-02-05	755	761	747	759	65,800	759
2021-02-04	767	784	752	752	123,700	752
2021-02-03	752	773	745	766	153,400	766
2021-02-02	722	748	722	742	59,300	742
2021-02-01	720	739	718	726	87,500	726
2021-01-29	747	747	717	720	159,400	720
2021-01-28	731	758	731	747	121,900	747
2021-01-27	752	758	741	752	81,200	752
2021-01-26	764	764	742	752	85,300	752
2021-01-25	755	770	751	764	80,800	764
2021-01-22	757	766	750	750	80,100	750
2021-01-21	770	789	767	769	86,800	769
2021-01-20	765	779	753	770	105,500	770
2021-01-19	774	792	765	769	137,000	769
2021-01-18	760	772	746	759	192,200	759
2021-01-15	788	809	778	782	125,200	782
2021-01-14	826	826	775	789	286,800	789
2021-01-13	824	832	781	826	309,000	826
2021-01-12	760	815	747	813	368,500	813
2021-01-08	730	758	723	757	179,000	757
2021-01-07	730	736	715	727	137,200	727
2021-01-06	723	738	708	729	125,900	729
2021-01-05	711	734	704	722	108,800	722
2021-01-04	698	733	680	726	172,900	726

分割・併合履歴：なし