4275 (株)カーリットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	761	789	760	780	247,000	780
2022-12-29	760	763	745	757	102,600	757
2022-12-28	777	777	756	769	175,900	769
2022-12-27	757	777	742	777	198,600	777
2022-12-26	733	758	726	750	194,700	750
2022-12-23	725	733	715	722	167,200	722
2022-12-22	741	763	729	740	337,900	740
2022-12-21	787	794	733	747	762,300	747
2022-12-20	725	802	724	772	2,007,000	772
2022-12-19	716	722	703	706	66,300	706
2022-12-16	711	731	710	715	134,600	715
2022-12-15	707	718	704	711	44,100	711
2022-12-14	709	717	709	711	42,200	711
2022-12-13	714	714	700	702	56,700	702
2022-12-12	691	715	688	707	72,600	707
2022-12-09	684	699	684	691	43,600	691
2022-12-08	691	694	680	684	67,100	684
2022-12-07	690	702	690	692	48,600	692
2022-12-06	685	702	683	695	70,400	695
2022-12-05	692	694	681	685	40,200	685
2022-12-02	695	697	681	692	90,200	692
2022-12-01	720	720	700	700	112,200	700
2022-11-30	722	724	717	719	47,500	719
2022-11-29	725	732	721	727	69,400	727
2022-11-28	760	760	733	733	154,000	733
2022-11-25	754	768	744	749	259,500	749
2022-11-24	735	750	725	746	297,200	746
2022-11-22	703	724	703	721	264,800	721
2022-11-21	676	693	674	693	83,900	693
2022-11-18	669	681	669	676	42,200	676
2022-11-17	665	670	663	669	18,300	669
2022-11-16	660	667	656	665	34,100	665
2022-11-15	655	662	653	660	32,200	660
2022-11-14	667	672	657	658	38,300	658
2022-11-11	676	677	666	672	35,200	672
2022-11-10	670	673	666	666	36,100	666
2022-11-09	674	679	672	679	27,300	679
2022-11-08	668	674	666	674	22,800	674
2022-11-07	673	673	664	665	29,300	665
2022-11-04	660	674	656	671	60,500	671
2022-11-02	669	672	662	662	53,000	662
2022-11-01	693	693	668	669	67,700	669
2022-10-31	677	697	671	687	168,900	687
2022-10-28	679	682	661	663	136,800	663
2022-10-27	679	684	678	681	17,900	681
2022-10-26	694	694	680	682	36,100	682
2022-10-25	686	693	684	688	43,400	688
2022-10-24	683	691	679	679	29,400	679
2022-10-21	687	690	680	680	33,800	680
2022-10-20	686	693	683	692	42,900	692
2022-10-19	678	690	674	690	52,500	690
2022-10-18	683	684	673	679	35,700	679
2022-10-17	665	682	663	679	33,200	679
2022-10-14	682	682	668	668	53,600	668
2022-10-13	668	671	661	668	43,800	668
2022-10-12	661	680	652	670	128,600	670
2022-10-11	665	668	658	662	63,400	662
2022-10-07	666	681	664	680	39,100	680
2022-10-06	660	678	660	675	53,800	675
2022-10-05	666	666	660	663	35,700	663
2022-10-04	660	668	657	666	57,800	666
2022-10-03	652	652	639	648	47,100	648
2022-09-30	655	658	647	656	47,100	656
2022-09-29	657	658	649	656	43,200	656
2022-09-28	649	649	634	649	89,000	649
2022-09-27	657	660	648	652	44,300	652
2022-09-26	662	663	650	650	99,000	650
2022-09-22	670	676	666	669	55,200	669
2022-09-21	670	684	664	678	137,200	678
2022-09-20	675	685	667	679	101,700	679
2022-09-16	662	663	653	656	66,300	656
2022-09-15	666	666	662	663	36,100	663
2022-09-14	662	674	660	667	74,900	667
2022-09-13	674	682	667	682	72,300	682
2022-09-12	668	668	659	665	47,700	665
2022-09-09	660	667	655	664	49,200	664
2022-09-08	673	673	665	670	36,300	670
2022-09-07	661	674	661	666	64,800	666
2022-09-06	653	661	650	654	48,400	654
2022-09-05	655	658	650	655	43,000	655
2022-09-02	672	672	658	660	52,100	660
2022-09-01	680	692	668	668	114,100	668
2022-08-31	685	687	682	683	29,900	683
2022-08-30	681	692	679	692	37,600	692
2022-08-29	676	679	670	677	53,000	677
2022-08-26	688	699	686	693	78,900	693
2022-08-25	682	688	676	688	41,200	688
2022-08-24	694	694	680	682	84,900	682
2022-08-23	666	694	664	689	153,800	689
2022-08-22	655	666	650	663	52,800	663
2022-08-19	652	656	650	655	24,500	655
2022-08-18	648	651	647	649	31,400	649
2022-08-17	650	656	650	654	36,300	654
2022-08-16	655	655	647	648	41,700	648
2022-08-15	660	665	656	656	38,500	656
2022-08-12	649	659	649	658	63,400	658
2022-08-10	640	645	637	644	39,800	644
2022-08-09	646	646	640	641	31,400	641
2022-08-08	648	648	642	643	30,800	643
2022-08-05	645	650	643	648	43,000	648
2022-08-04	650	652	640	644	53,600	644
2022-08-03	652	653	643	645	45,500	645
2022-08-02	651	655	648	649	53,900	649
2022-08-01	658	661	647	650	103,600	650
2022-07-29	671	671	659	659	84,500	659
2022-07-28	673	673	663	669	56,300	669
2022-07-27	673	673	667	669	36,000	669
2022-07-26	673	676	670	673	44,400	673
2022-07-25	670	671	666	670	29,000	670
2022-07-22	672	674	666	673	52,300	673
2022-07-21	665	670	664	670	42,600	670
2022-07-20	665	675	665	674	39,800	674
2022-07-19	657	661	655	659	30,200	659
2022-07-15	661	662	654	657	37,500	657
2022-07-14	661	665	657	661	47,800	661
2022-07-13	666	669	661	661	27,200	661
2022-07-12	680	680	665	667	46,500	667
2022-07-11	678	685	678	683	51,300	683
2022-07-08	670	680	668	673	82,100	673
2022-07-07	656	670	654	667	54,900	667
2022-07-06	665	665	653	656	65,700	656
2022-07-05	670	675	668	673	40,900	673
2022-07-04	679	681	668	672	41,700	672
2022-07-01	680	687	668	676	66,100	676
2022-06-30	698	698	678	682	71,300	682
2022-06-29	696	706	693	696	107,200	696
2022-06-28	705	707	693	699	73,400	699
2022-06-27	697	710	693	710	70,200	710
2022-06-24	679	689	673	687	41,400	687
2022-06-23	681	687	671	677	45,500	677
2022-06-22	697	698	679	681	52,100	681
2022-06-21	674	692	673	687	69,000	687
2022-06-20	680	685	657	661	90,000	661
2022-06-17	681	688	673	684	112,600	684
2022-06-16	720	725	701	701	107,100	701
2022-06-15	710	728	704	709	190,600	709
2022-06-14	709	718	702	717	127,700	717
2022-06-13	720	739	718	731	143,500	731
2022-06-10	744	750	732	736	235,000	736
2022-06-09	780	782	756	759	322,800	759
2022-06-08	835	843	785	785	908,000	785
2022-06-07	766	838	745	783	1,425,400	783
2022-06-06	678	745	678	736	407,100	736
2022-06-03	682	684	670	673	62,100	673
2022-06-02	676	680	671	680	57,000	680
2022-06-01	682	683	670	673	91,300	673
2022-05-31	653	679	653	679	144,800	679
2022-05-30	659	670	644	644	192,900	644
2022-05-27	656	660	643	651	92,700	651
2022-05-26	634	656	633	649	130,800	649
2022-05-25	640	642	630	630	68,400	630
2022-05-24	639	643	632	636	114,200	636
2022-05-23	626	635	619	635	78,900	635
2022-05-20	615	621	609	621	50,000	621
2022-05-19	606	616	604	616	53,800	616
2022-05-18	622	627	618	620	36,700	620
2022-05-17	621	624	615	619	39,800	619
2022-05-16	635	635	618	622	61,100	622
2022-05-13	628	640	628	638	41,300	638
2022-05-12	636	640	630	631	37,100	631
2022-05-11	634	641	629	640	27,700	640
2022-05-10	635	638	625	636	34,700	636
2022-05-09	643	644	638	640	38,600	640
2022-05-06	638	646	638	644	31,300	644
2022-05-02	637	648	637	644	37,200	644
2022-04-28	617	645	615	645	75,400	645
2022-04-27	625	625	609	609	147,000	609
2022-04-26	629	635	624	631	39,400	631
2022-04-25	625	631	620	627	42,000	627
2022-04-22	635	637	628	634	43,700	634
2022-04-21	633	645	629	645	59,400	645
2022-04-20	630	636	628	633	35,700	633
2022-04-19	622	629	622	626	22,000	626
2022-04-18	616	622	610	618	37,600	618
2022-04-15	626	628	619	624	35,700	624
2022-04-14	628	634	628	633	31,200	633
2022-04-13	614	626	614	626	49,700	626
2022-04-12	614	618	608	613	58,100	613
2022-04-11	629	629	615	619	68,500	619
2022-04-08	629	634	624	634	62,200	634
2022-04-07	631	633	620	630	54,800	630
2022-04-06	649	649	638	638	49,800	638
2022-04-05	659	661	648	648	41,900	648
2022-04-04	649	657	648	657	29,000	657
2022-04-01	655	655	644	651	52,100	651
2022-03-31	665	669	660	663	51,800	663
2022-03-30	678	678	665	675	79,700	675
2022-03-29	686	691	679	691	174,300	691
2022-03-28	689	689	678	682	109,100	682
2022-03-25	695	695	682	689	65,100	689
2022-03-24	682	692	679	689	50,300	689
2022-03-23	680	688	677	686	82,800	686
2022-03-22	684	685	664	673	86,700	673
2022-03-18	668	681	661	679	185,900	679
2022-03-17	668	670	658	665	71,700	665
2022-03-16	665	665	653	658	57,600	658
2022-03-15	646	663	645	659	64,900	659
2022-03-14	649	651	642	643	59,300	643
2022-03-11	638	647	635	643	92,200	643
2022-03-10	636	648	632	648	86,700	648
2022-03-09	618	626	615	616	78,000	616
2022-03-08	617	627	604	613	117,300	613
2022-03-07	656	656	623	627	138,500	627
2022-03-04	675	675	660	662	90,400	662
2022-03-03	678	688	673	673	68,000	673
2022-03-02	685	687	672	672	58,500	672
2022-03-01	699	699	693	695	52,000	695
2022-02-28	680	693	677	689	60,000	689
2022-02-25	683	683	672	681	69,400	681
2022-02-24	675	679	663	678	70,700	678
2022-02-22	684	687	677	682	36,300	682
2022-02-21	693	698	688	690	34,900	690
2022-02-18	698	705	692	702	30,900	702
2022-02-17	723	723	705	705	35,900	705
2022-02-16	715	724	715	723	37,700	723
2022-02-15	715	729	709	712	70,600	712
2022-02-14	711	717	702	715	63,800	715
2022-02-10	721	723	710	723	60,600	723
2022-02-09	702	722	702	720	71,000	720
2022-02-08	703	707	696	702	25,600	702
2022-02-07	704	707	694	703	45,700	703
2022-02-04	695	715	690	706	97,300	706
2022-02-03	692	726	679	693	229,600	693
2022-02-02	678	698	678	697	73,400	697
2022-02-01	679	681	669	673	43,100	673
2022-01-31	670	676	660	673	42,100	673
2022-01-28	655	665	650	662	53,800	662
2022-01-27	669	675	644	645	88,900	645
2022-01-26	666	678	665	667	33,600	667
2022-01-25	685	685	660	665	51,100	665
2022-01-24	672	690	666	685	44,800	685
2022-01-21	663	672	655	670	53,800	670
2022-01-20	660	677	660	668	39,400	668
2022-01-19	690	690	663	665	89,600	665
2022-01-18	701	711	694	696	47,700	696
2022-01-17	714	715	701	701	29,000	701
2022-01-14	711	712	697	711	61,800	711
2022-01-13	728	728	711	714	33,000	714
2022-01-12	716	728	716	728	46,500	728
2022-01-11	710	713	697	710	63,200	710
2022-01-07	713	721	701	712	54,300	712
2022-01-06	720	724	710	710	61,000	710
2022-01-05	740	740	728	733	62,700	733
2022-01-04	736	740	721	740	108,000	740

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4275 (株)カーリット の時系列データ [2022年度]

4275 (株)カーリットの時系列データ [2022年度]