6070 キャリアリンク(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	760	775	760	775	53,200	775
2016-12-29	751	774	745	767	210,700	767
2016-12-28	806	814	792	811	76,000	811
2016-12-27	791	800	784	797	45,800	797
2016-12-26	798	798	785	796	35,000	796
2016-12-22	800	800	784	798	28,200	798
2016-12-21	820	820	795	798	48,200	798
2016-12-20	782	816	782	808	98,800	808
2016-12-19	791	793	778	784	20,900	784
2016-12-16	794	797	780	789	41,700	789
2016-12-15	783	794	782	794	41,800	794
2016-12-14	785	791	774	783	34,100	783
2016-12-13	764	781	756	781	83,200	781
2016-12-12	755	764	754	764	32,100	764
2016-12-09	755	757	750	753	29,900	753
2016-12-08	755	755	749	751	21,600	751
2016-12-07	760	760	750	754	16,700	754
2016-12-06	745	758	745	757	26,800	757
2016-12-05	751	753	732	743	54,900	743
2016-12-02	764	764	752	757	26,700	757
2016-12-01	770	771	759	762	36,600	762
2016-11-30	761	768	757	763	21,200	763
2016-11-29	776	777	760	765	29,600	765
2016-11-28	774	774	756	772	38,500	772
2016-11-25	792	792	773	781	33,500	781
2016-11-24	793	795	787	789	27,900	789
2016-11-22	784	789	780	788	21,100	788
2016-11-21	777	784	775	784	34,800	784
2016-11-18	785	785	774	778	20,000	778
2016-11-17	782	785	773	784	26,000	784
2016-11-16	760	782	755	781	35,500	781
2016-11-15	765	765	750	752	22,900	752
2016-11-14	788	788	755	757	49,900	757
2016-11-11	751	790	751	777	85,800	777
2016-11-10	740	744	725	743	35,900	743
2016-11-09	745	751	681	700	98,500	700
2016-11-08	769	771	746	746	49,600	746
2016-11-07	741	770	741	763	41,400	763
2016-11-04	752	761	730	735	55,800	735
2016-11-02	765	765	742	762	110,100	762
2016-11-01	773	775	767	773	50,500	773
2016-10-31	770	777	766	770	44,300	770
2016-10-28	774	782	768	770	129,800	770
2016-10-27	784	784	772	774	92,200	774
2016-10-26	790	795	783	784	70,400	784
2016-10-25	806	806	786	792	84,600	792
2016-10-24	803	810	802	806	66,500	806
2016-10-21	803	820	801	803	96,800	803
2016-10-20	810	815	802	802	86,200	802
2016-10-19	807	819	806	817	76,500	817
2016-10-17	837	848	832	838	53,900	838
2016-10-13	834	834	802	814	84,700	814
2016-10-12	838	846	831	834	66,800	834
2016-10-11	836	842	827	841	71,100	841
2016-10-07	819	840	817	838	73,800	838
2016-10-06	815	824	810	819	64,200	819
2016-10-05	816	819	810	815	55,500	815
2016-10-04	832	836	807	816	177,400	816
2016-10-03	853	862	831	838	173,300	838
2016-09-30	894	913	890	891	54,200	891
2016-09-29	902	917	881	903	67,200	903
2016-09-28	878	911	878	909	49,000	909
2016-09-27	864	883	864	883	62,900	883
2016-09-26	860	876	855	865	150,200	865
2016-09-23	834	865	830	861	81,300	861
2016-09-21	805	819	800	819	21,500	819
2016-09-20	809	809	788	800	36,100	800
2016-09-16	789	803	788	801	20,000	801
2016-09-15	790	791	786	789	7,700	789
2016-09-14	779	796	779	791	18,800	791
2016-09-13	787	799	786	791	26,900	791
2016-09-12	790	797	784	787	33,800	787
2016-09-09	804	805	790	801	37,000	801
2016-09-08	812	813	796	804	37,100	804
2016-09-07	805	815	805	815	28,300	815
2016-09-06	801	814	801	810	22,000	810
2016-09-05	809	839	803	803	48,900	803
2016-09-02	813	813	801	803	21,900	803
2016-09-01	806	814	802	810	28,300	810
2016-08-31	800	819	798	805	40,400	805
2016-08-30	780	799	780	798	26,300	798
2016-08-29	770	794	770	779	95,400	779
2016-08-26	766	800	754	778	335,300	778
2016-08-25	806	806	793	796	42,500	796
2016-08-24	786	806	782	792	48,000	792
2016-08-23	764	788	763	780	39,800	780
2016-08-22	767	774	754	766	53,700	766
2016-08-19	766	789	766	774	32,000	774
2016-08-18	782	785	759	763	43,900	763
2016-08-17	800	803	795	795	31,000	795
2016-08-16	811	817	806	806	30,800	806
2016-08-15	825	829	811	817	20,200	817
2016-08-12	833	836	820	832	30,200	832
2016-08-10	835	840	828	833	18,000	833
2016-08-09	807	837	807	835	29,700	835
2016-08-08	838	849	790	802	51,700	802
2016-08-05	829	830	816	822	12,100	822
2016-08-04	828	839	817	824	21,500	824
2016-08-03	839	843	827	828	18,600	828
2016-08-02	848	861	845	850	15,600	850
2016-08-01	854	864	852	858	10,700	858
2016-07-29	865	868	843	866	26,700	866
2016-07-28	879	881	860	869	32,000	869
2016-07-27	879	888	874	878	26,200	878
2016-07-26	888	888	870	881	26,400	881
2016-07-25	902	902	881	892	22,800	892
2016-07-22	905	912	887	898	42,000	898
2016-07-21	939	939	909	918	25,600	918
2016-07-20	917	924	905	924	20,000	924
2016-07-19	914	938	907	926	29,700	926
2016-07-15	905	923	905	914	49,400	914
2016-07-14	928	935	889	900	89,200	900
2016-07-13	935	940	904	923	85,600	923
2016-07-12	969	969	925	935	64,100	935
2016-07-11	940	973	940	953	117,000	953
2016-07-08	950	950	927	927	52,400	927
2016-07-07	951	978	945	950	71,400	950
2016-07-06	920	954	914	945	111,200	945
2016-07-05	937	940	924	935	102,900	935
2016-07-04	915	942	905	940	249,400	940
2016-07-01	876	912	862	894	323,500	894
2016-06-30	769	792	765	782	47,100	782
2016-06-29	749	770	742	770	36,500	770
2016-06-28	725	738	699	734	38,200	734
2016-06-27	734	748	724	736	31,300	736
2016-06-24	788	788	656	704	54,400	704
2016-06-23	786	786	770	780	7,900	780
2016-06-22	784	790	770	779	16,700	779
2016-06-21	787	790	775	783	14,900	783
2016-06-20	776	790	776	784	12,300	784
2016-06-17	774	784	734	761	25,500	761
2016-06-16	827	831	770	776	32,300	776
2016-06-15	800	823	800	819	21,500	819
2016-06-14	847	862	798	810	40,600	810
2016-06-13	874	874	842	858	28,400	858
2016-06-10	895	895	884	888	25,100	888
2016-06-09	888	901	888	896	20,800	896
2016-06-08	884	896	882	896	28,700	896
2016-06-07	882	882	873	877	25,500	877
2016-06-06	852	879	847	879	40,300	879
2016-06-03	841	856	841	852	20,000	852
2016-06-02	851	854	840	842	33,200	842
2016-06-01	843	855	835	852	22,800	852
2016-05-31	851	855	817	850	40,300	850
2016-05-30	844	855	843	855	23,100	855
2016-05-27	858	885	829	833	54,200	833
2016-05-26	1,800	1,800	1,752	1,757	30,100	878.50
2016-05-25	1,819	1,827	1,795	1,795	16,800	897.50
2016-05-24	1,808	1,819	1,793	1,800	18,900	900
2016-05-23	1,800	1,819	1,793	1,805	25,200	902.50
2016-05-20	1,730	1,785	1,730	1,780	13,400	890
2016-05-19	1,714	1,749	1,708	1,749	17,800	874.50
2016-05-18	1,756	1,759	1,700	1,714	19,900	857
2016-05-17	1,744	1,758	1,740	1,749	19,100	874.50
2016-05-16	1,768	1,773	1,741	1,744	31,700	872
2016-05-13	1,800	1,800	1,741	1,768	77,300	884
2016-05-12	1,815	1,830	1,803	1,805	37,200	902.50
2016-05-11	1,816	1,829	1,813	1,815	158,200	907.50
2016-05-10	1,850	1,858	1,821	1,834	58,700	917
2016-05-09	1,899	1,899	1,870	1,870	48,600	935
2016-05-06	1,853	1,925	1,853	1,917	20,400	958.50
2016-05-02	1,771	1,848	1,750	1,844	22,400	922
2016-04-28	1,858	1,884	1,836	1,842	30,100	921
2016-04-27	1,863	1,892	1,856	1,877	20,600	938.50
2016-04-26	1,903	1,903	1,855	1,865	44,800	932.50
2016-04-25	1,963	1,965	1,901	1,905	54,600	952.50
2016-04-22	1,880	1,880	1,820	1,865	52,300	932.50
2016-04-21	1,882	1,902	1,876	1,882	45,200	941
2016-04-20	1,980	1,980	1,879	1,881	93,900	940.50
2016-04-19	1,990	1,994	1,962	1,981	55,600	990.50
2016-04-18	1,970	1,990	1,920	1,989	97,300	994.50
2016-04-15	1,923	1,960	1,852	1,870	138,800	935
2016-04-14	1,716	1,763	1,716	1,763	28,500	881.50
2016-04-13	1,683	1,714	1,675	1,708	11,900	854
2016-04-12	1,675	1,709	1,666	1,684	14,400	842
2016-04-11	1,760	1,766	1,674	1,697	20,500	848.50
2016-04-08	1,671	1,744	1,659	1,739	27,800	869.50
2016-04-07	1,633	1,693	1,626	1,668	21,400	834
2016-04-06	1,600	1,644	1,586	1,628	10,500	814
2016-04-05	1,645	1,648	1,600	1,607	10,300	803.50
2016-04-04	1,622	1,643	1,617	1,634	13,900	817
2016-04-01	1,606	1,632	1,603	1,613	24,700	806.50
2016-03-31	1,635	1,638	1,606	1,606	9,100	803
2016-03-30	1,634	1,635	1,611	1,635	7,500	817.50
2016-03-29	1,606	1,633	1,588	1,622	7,700	811
2016-03-28	1,606	1,650	1,602	1,631	13,900	815.50
2016-03-25	1,640	1,648	1,624	1,624	10,600	812
2016-03-24	1,618	1,643	1,601	1,624	11,400	812
2016-03-23	1,599	1,610	1,583	1,599	9,700	799.50
2016-03-22	1,585	1,599	1,585	1,599	7,500	799.50
2016-03-18	1,589	1,589	1,542	1,567	11,100	783.50
2016-03-17	1,587	1,588	1,572	1,583	6,600	791.50
2016-03-16	1,580	1,584	1,554	1,569	6,900	784.50
2016-03-15	1,570	1,589	1,555	1,582	11,600	791
2016-03-14	1,568	1,589	1,536	1,574	12,200	787
2016-03-11	1,535	1,569	1,522	1,540	14,000	770
2016-03-10	1,515	1,536	1,515	1,534	7,600	767
2016-03-09	1,506	1,525	1,490	1,515	7,800	757.50
2016-03-08	1,549	1,549	1,484	1,537	14,800	768.50
2016-03-07	1,539	1,542	1,522	1,530	5,100	765
2016-03-04	1,528	1,542	1,522	1,539	4,500	769.50
2016-03-03	1,520	1,542	1,520	1,539	11,300	769.50
2016-03-02	1,588	1,589	1,535	1,536	31,000	768
2016-03-01	1,551	1,656	1,551	1,588	62,200	794
2016-02-29	1,461	1,479	1,461	1,461	5,000	730.50
2016-02-26	1,480	1,488	1,442	1,461	9,700	730.50
2016-02-25	1,509	1,509	1,448	1,466	15,600	733
2016-02-24	1,491	1,501	1,459	1,482	10,900	741
2016-02-23	1,520	1,523	1,485	1,509	10,200	754.50
2016-02-22	1,486	1,537	1,473	1,528	7,400	764
2016-02-19	1,524	1,524	1,474	1,516	7,300	758
2016-02-18	1,493	1,545	1,493	1,523	7,900	761.50
2016-02-17	1,523	1,545	1,493	1,493	7,200	746.50
2016-02-16	1,487	1,589	1,470	1,523	19,100	761.50
2016-02-15	1,400	1,469	1,400	1,462	14,800	731
2016-02-12	1,360	1,407	1,360	1,373	24,000	686.50
2016-02-10	1,492	1,502	1,450	1,450	15,200	725
2016-02-09	1,500	1,515	1,474	1,492	26,500	746
2016-02-08	1,500	1,531	1,500	1,526	9,100	763
2016-02-05	1,500	1,537	1,500	1,508	15,100	754
2016-02-04	1,512	1,524	1,408	1,490	30,400	745
2016-02-03	1,533	1,559	1,515	1,539	10,000	769.50
2016-02-02	1,577	1,578	1,550	1,565	16,000	782.50
2016-02-01	1,569	1,578	1,542	1,556	13,400	778
2016-01-29	1,500	1,565	1,500	1,532	12,300	766
2016-01-28	1,515	1,519	1,474	1,488	13,300	744
2016-01-27	1,470	1,515	1,452	1,515	10,700	757.50
2016-01-26	1,438	1,474	1,430	1,445	10,300	722.50
2016-01-25	1,453	1,481	1,404	1,478	19,800	739
2016-01-22	1,387	1,453	1,380	1,439	15,400	719.50
2016-01-21	1,406	1,456	1,350	1,360	26,500	680
2016-01-20	1,499	1,518	1,424	1,431	24,900	715.50
2016-01-19	1,505	1,509	1,470	1,481	16,900	740.50
2016-01-18	1,521	1,530	1,503	1,504	18,500	752
2016-01-15	1,600	1,616	1,552	1,568	10,200	784
2016-01-14	1,617	1,629	1,550	1,590	19,700	795
2016-01-13	1,635	1,644	1,605	1,617	13,300	808.50
2016-01-12	1,608	1,635	1,544	1,555	22,400	777.50
2016-01-08	1,612	1,663	1,611	1,630	22,400	815
2016-01-07	1,662	1,678	1,640	1,641	19,700	820.50
2016-01-06	1,705	1,708	1,678	1,688	14,300	844
2016-01-05	1,692	1,712	1,612	1,700	36,500	850
2016-01-04	1,628	1,715	1,628	1,676	27,000	838

分割・併合履歴： [2016-05-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31