6070 キャリアリンク(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	1,358	1,369	1,335	1,350	80,300	1,350
2021-12-29	1,297	1,375	1,285	1,365	99,100	1,365
2021-12-28	1,282	1,314	1,282	1,291	101,000	1,291
2021-12-27	1,300	1,300	1,267	1,275	72,400	1,275
2021-12-24	1,320	1,344	1,306	1,312	66,700	1,312
2021-12-23	1,300	1,318	1,295	1,312	73,500	1,312
2021-12-22	1,262	1,296	1,258	1,290	73,800	1,290
2021-12-21	1,253	1,273	1,231	1,259	54,500	1,259
2021-12-20	1,280	1,302	1,249	1,249	99,800	1,249
2021-12-17	1,296	1,307	1,282	1,285	73,300	1,285
2021-12-16	1,332	1,332	1,305	1,312	75,800	1,312
2021-12-15	1,281	1,320	1,280	1,302	57,800	1,302
2021-12-14	1,328	1,328	1,286	1,297	56,600	1,297
2021-12-13	1,337	1,354	1,317	1,328	53,500	1,328
2021-12-10	1,342	1,345	1,317	1,326	60,200	1,326
2021-12-09	1,359	1,377	1,340	1,347	70,700	1,347
2021-12-08	1,374	1,375	1,343	1,352	85,900	1,352
2021-12-07	1,290	1,349	1,290	1,345	119,700	1,345
2021-12-06	1,267	1,276	1,250	1,265	64,500	1,265
2021-12-03	1,216	1,273	1,214	1,267	105,600	1,267
2021-12-02	1,245	1,266	1,220	1,223	80,400	1,223
2021-12-01	1,250	1,277	1,217	1,265	98,400	1,265
2021-11-30	1,285	1,315	1,257	1,264	90,100	1,264
2021-11-29	1,297	1,325	1,276	1,279	87,600	1,279
2021-11-26	1,333	1,336	1,302	1,327	86,700	1,327
2021-11-25	1,328	1,357	1,327	1,333	71,500	1,333
2021-11-24	1,343	1,343	1,310	1,328	110,700	1,328
2021-11-22	1,359	1,367	1,333	1,354	84,100	1,354
2021-11-19	1,386	1,397	1,345	1,365	111,400	1,365
2021-11-18	1,398	1,400	1,366	1,384	98,600	1,384
2021-11-17	1,461	1,465	1,402	1,402	73,000	1,402
2021-11-16	1,451	1,469	1,431	1,447	86,800	1,447
2021-11-15	1,454	1,474	1,440	1,452	70,200	1,452
2021-11-12	1,402	1,454	1,402	1,450	126,500	1,450
2021-11-11	1,407	1,419	1,393	1,395	107,700	1,395
2021-11-10	1,409	1,436	1,405	1,421	73,300	1,421
2021-11-09	1,435	1,456	1,412	1,413	105,700	1,413
2021-11-08	1,486	1,486	1,432	1,433	94,100	1,433
2021-11-05	1,503	1,503	1,438	1,484	131,500	1,484
2021-11-04	1,534	1,537	1,490	1,500	112,400	1,500
2021-11-02	1,559	1,575	1,509	1,518	98,600	1,518
2021-11-01	1,580	1,590	1,536	1,554	70,000	1,554
2021-10-29	1,603	1,612	1,545	1,546	94,400	1,546
2021-10-28	1,595	1,617	1,576	1,613	148,900	1,613
2021-10-27	1,598	1,608	1,579	1,601	76,500	1,601
2021-10-26	1,595	1,626	1,587	1,612	102,600	1,612
2021-10-25	1,575	1,592	1,560	1,583	86,100	1,583
2021-10-22	1,577	1,619	1,569	1,584	142,500	1,584
2021-10-21	1,591	1,613	1,552	1,552	206,100	1,552
2021-10-20	1,625	1,658	1,602	1,608	226,300	1,608
2021-10-19	1,529	1,627	1,529	1,616	276,400	1,616
2021-10-18	1,530	1,566	1,507	1,528	188,900	1,528
2021-10-15	1,500	1,535	1,450	1,524	335,400	1,524
2021-10-14	1,490	1,535	1,412	1,474	705,300	1,474
2021-10-13	1,534	1,546	1,501	1,530	397,700	1,530
2021-10-12	1,676	1,703	1,561	1,572	565,100	1,572
2021-10-11	1,681	1,715	1,653	1,692	337,600	1,692
2021-10-08	1,690	1,743	1,686	1,700	248,300	1,700
2021-10-07	1,638	1,684	1,637	1,648	193,000	1,648
2021-10-06	1,697	1,711	1,616	1,637	181,800	1,637
2021-10-05	1,677	1,695	1,609	1,680	253,900	1,680
2021-10-04	1,798	1,809	1,703	1,707	218,600	1,707
2021-10-01	1,794	1,839	1,783	1,794	139,800	1,794
2021-09-30	1,865	1,865	1,804	1,806	102,200	1,806
2021-09-29	1,810	1,848	1,803	1,842	116,900	1,842
2021-09-28	1,878	1,878	1,831	1,852	111,600	1,852
2021-09-27	1,930	1,935	1,861	1,883	184,800	1,883
2021-09-24	1,850	1,915	1,850	1,905	190,900	1,905
2021-09-22	1,850	1,877	1,800	1,800	194,800	1,800
2021-09-21	1,832	1,886	1,827	1,860	167,000	1,860
2021-09-17	1,872	1,931	1,863	1,919	191,100	1,919
2021-09-16	1,920	1,924	1,826	1,872	184,000	1,872
2021-09-15	1,910	1,924	1,869	1,903	124,900	1,903
2021-09-14	1,935	1,935	1,896	1,924	124,900	1,924
2021-09-13	1,905	1,928	1,871	1,910	145,200	1,910
2021-09-10	1,851	1,925	1,838	1,914	211,500	1,914
2021-09-09	1,904	1,910	1,846	1,851	162,900	1,851
2021-09-08	1,943	1,948	1,908	1,917	102,600	1,917
2021-09-07	1,953	1,972	1,911	1,930	104,300	1,930
2021-09-06	1,970	1,977	1,908	1,953	116,400	1,953
2021-09-03	1,981	1,995	1,961	1,961	90,100	1,961
2021-09-02	1,983	2,012	1,963	1,985	112,100	1,985
2021-09-01	1,990	1,993	1,930	1,984	109,400	1,984
2021-08-31	1,980	1,987	1,950	1,966	94,700	1,966
2021-08-30	1,924	1,992	1,913	1,968	192,900	1,968
2021-08-27	1,910	1,927	1,874	1,884	153,300	1,884
2021-08-26	1,877	1,930	1,874	1,908	92,100	1,908
2021-08-25	1,864	1,887	1,852	1,865	85,200	1,865
2021-08-24	1,789	1,865	1,789	1,857	112,700	1,857
2021-08-23	1,719	1,784	1,719	1,776	109,900	1,776
2021-08-20	1,780	1,815	1,718	1,731	170,900	1,731
2021-08-19	1,801	1,848	1,786	1,786	113,300	1,786
2021-08-18	1,757	1,836	1,740	1,826	145,500	1,826
2021-08-17	1,859	1,872	1,792	1,792	149,900	1,792
2021-08-16	1,915	1,926	1,852	1,863	122,000	1,863
2021-08-13	1,940	1,957	1,912	1,942	111,500	1,942
2021-08-12	1,919	1,937	1,882	1,930	91,300	1,930
2021-08-11	1,932	1,942	1,885	1,909	126,300	1,909
2021-08-10	1,825	1,941	1,812	1,932	157,500	1,932
2021-08-06	1,824	1,846	1,774	1,822	290,500	1,822
2021-08-05	1,912	1,931	1,822	1,822	274,900	1,822
2021-08-04	1,957	1,992	1,931	1,935	123,600	1,935
2021-08-03	1,955	1,996	1,947	1,973	117,400	1,973
2021-08-02	1,910	1,949	1,892	1,942	117,900	1,942
2021-07-30	1,947	1,958	1,896	1,917	133,600	1,917
2021-07-29	1,940	1,956	1,920	1,944	91,000	1,944
2021-07-28	1,960	1,987	1,901	1,914	139,000	1,914
2021-07-27	1,984	2,008	1,961	1,964	92,800	1,964
2021-07-26	1,980	1,998	1,970	1,978	105,800	1,978
2021-07-21	1,954	1,973	1,936	1,956	201,500	1,956
2021-07-20	1,990	2,007	1,923	1,923	274,600	1,923
2021-07-19	2,036	2,046	2,005	2,014	141,300	2,014
2021-07-16	2,040	2,065	1,998	2,060	183,300	2,060
2021-07-15	2,077	2,089	2,044	2,054	132,400	2,054
2021-07-14	2,040	2,095	2,036	2,092	214,900	2,092
2021-07-13	2,105	2,139	2,033	2,047	397,500	2,047
2021-07-12	2,201	2,248	2,081	2,093	631,100	2,093
2021-07-09	2,142	2,179	2,081	2,174	419,900	2,174
2021-07-08	2,265	2,276	2,163	2,175	248,300	2,175
2021-07-07	2,265	2,318	2,256	2,286	170,700	2,286
2021-07-06	2,301	2,325	2,266	2,288	264,800	2,288
2021-07-05	2,278	2,304	2,230	2,272	172,600	2,272
2021-07-02	2,250	2,291	2,236	2,268	170,100	2,268
2021-07-01	2,289	2,289	2,190	2,270	216,400	2,270
2021-06-30	2,222	2,275	2,208	2,260	191,700	2,260
2021-06-29	2,190	2,221	2,182	2,218	119,700	2,218
2021-06-28	2,182	2,209	2,156	2,209	83,600	2,209
2021-06-25	2,156	2,177	2,140	2,168	80,700	2,168
2021-06-24	2,199	2,225	2,159	2,163	93,300	2,163
2021-06-23	2,200	2,225	2,158	2,198	115,800	2,198
2021-06-22	2,140	2,210	2,133	2,197	165,100	2,197
2021-06-21	2,102	2,141	2,085	2,105	197,500	2,105
2021-06-18	2,241	2,259	2,163	2,164	199,300	2,164
2021-06-17	2,256	2,256	2,176	2,237	253,000	2,237
2021-06-16	2,351	2,370	2,248	2,263	324,800	2,263
2021-06-15	2,315	2,374	2,290	2,349	304,400	2,349
2021-06-14	2,270	2,295	2,203	2,290	178,800	2,290
2021-06-11	2,260	2,305	2,260	2,270	187,200	2,270
2021-06-10	2,218	2,260	2,192	2,256	121,300	2,256
2021-06-09	2,209	2,249	2,185	2,227	96,400	2,227
2021-06-08	2,186	2,236	2,172	2,224	130,000	2,224
2021-06-07	2,179	2,207	2,165	2,166	121,200	2,166
2021-06-04	2,241	2,245	2,161	2,165	205,300	2,165
2021-06-03	2,261	2,296	2,225	2,262	160,100	2,262
2021-06-02	2,199	2,276	2,170	2,261	205,300	2,261
2021-06-01	2,259	2,259	2,173	2,196	177,800	2,196
2021-05-31	2,288	2,300	2,223	2,240	162,500	2,240
2021-05-28	2,292	2,309	2,235	2,265	161,400	2,265
2021-05-27	2,313	2,313	2,228	2,246	166,100	2,246
2021-05-26	2,244	2,315	2,222	2,295	209,400	2,295
2021-05-25	2,210	2,261	2,162	2,248	295,000	2,248
2021-05-24	2,238	2,240	2,118	2,180	550,300	2,180
2021-05-21	2,329	2,352	2,260	2,270	227,400	2,270
2021-05-20	2,334	2,345	2,283	2,315	395,100	2,315
2021-05-19	2,214	2,326	2,180	2,320	515,100	2,320
2021-05-18	2,124	2,244	2,124	2,234	307,700	2,234
2021-05-17	2,113	2,170	2,065	2,113	422,400	2,113
2021-05-14	2,029	2,090	1,991	2,063	280,300	2,063
2021-05-13	2,001	2,076	1,981	2,007	346,000	2,007
2021-05-12	2,160	2,185	2,035	2,079	364,000	2,079
2021-05-11	2,220	2,237	2,150	2,169	231,600	2,169
2021-05-10	2,195	2,254	2,177	2,236	273,100	2,236
2021-05-07	2,152	2,235	2,128	2,193	224,400	2,193
2021-05-06	2,110	2,180	2,091	2,138	301,400	2,138
2021-04-30	2,203	2,203	2,110	2,131	359,100	2,131
2021-04-28	2,214	2,227	2,147	2,172	374,000	2,172
2021-04-27	2,255	2,275	2,230	2,233	225,700	2,233
2021-04-26	2,232	2,277	2,224	2,238	205,800	2,238
2021-04-23	2,332	2,332	2,230	2,237	403,400	2,237
2021-04-22	2,409	2,423	2,297	2,310	361,600	2,310
2021-04-21	2,353	2,423	2,326	2,368	366,800	2,368
2021-04-20	2,285	2,428	2,282	2,424	614,300	2,424
2021-04-19	2,313	2,400	2,250	2,335	698,800	2,335
2021-04-16	2,511	2,518	2,341	2,344	799,800	2,344
2021-04-15	2,475	2,548	2,440	2,484	787,200	2,484
2021-04-14	2,553	2,595	2,422	2,448	1,148,300	2,448
2021-04-13	2,514	2,623	2,450	2,537	1,952,900	2,537
2021-04-12	2,687	2,725	2,635	2,714	1,149,100	2,714
2021-04-09	2,537	2,634	2,530	2,615	616,500	2,615
2021-04-08	2,501	2,539	2,453	2,520	429,800	2,520
2021-04-07	2,486	2,555	2,422	2,537	475,000	2,537
2021-04-06	2,590	2,590	2,490	2,516	415,000	2,516
2021-04-05	2,628	2,628	2,561	2,582	336,700	2,582
2021-04-02	2,628	2,632	2,532	2,615	643,300	2,615
2021-04-01	2,620	2,666	2,492	2,592	1,249,600	2,592
2021-03-31	2,539	2,646	2,509	2,638	1,222,300	2,638
2021-03-30	2,401	2,490	2,376	2,489	756,300	2,489
2021-03-29	2,350	2,494	2,327	2,450	1,239,300	2,450
2021-03-26	2,331	2,352	2,216	2,320	1,155,700	2,320
2021-03-25	2,161	2,316	2,131	2,285	1,538,200	2,285
2021-03-24	2,380	2,405	2,161	2,165	1,882,200	2,165
2021-03-23	2,723	2,808	2,441	2,480	2,439,000	2,480
2021-03-22	2,577	2,708	2,571	2,695	1,086,100	2,695
2021-03-19	2,386	2,555	2,376	2,555	726,300	2,555
2021-03-18	2,430	2,495	2,389	2,450	1,044,600	2,450
2021-03-17	2,270	2,334	2,223	2,330	559,500	2,330
2021-03-16	2,295	2,370	2,255	2,290	926,300	2,290
2021-03-15	2,330	2,350	2,267	2,306	1,338,900	2,306
2021-03-12	2,128	2,240	2,120	2,231	1,447,300	2,231
2021-03-11	1,904	2,119	1,904	2,116	1,193,300	2,116
2021-03-10	1,979	2,030	1,905	1,932	568,600	1,932
2021-03-09	1,912	2,015	1,880	1,975	1,121,500	1,975
2021-03-08	2,071	2,102	1,939	1,940	748,000	1,940
2021-03-05	2,120	2,145	1,958	2,055	1,031,800	2,055
2021-03-04	2,135	2,192	2,073	2,181	979,800	2,181
2021-03-03	2,314	2,325	2,155	2,168	873,100	2,168
2021-03-02	2,401	2,454	2,285	2,306	812,900	2,306
2021-03-01	2,399	2,415	2,316	2,346	821,300	2,346
2021-02-26	2,542	2,614	2,410	2,413	999,000	2,413
2021-02-25	2,695	2,695	2,520	2,620	822,900	2,620
2021-02-24	2,767	2,869	2,690	2,747	674,700	2,747
2021-02-22	3,000	3,045	2,758	2,767	811,000	2,767
2021-02-19	3,100	3,120	2,915	2,961	597,200	2,961
2021-02-18	3,165	3,250	3,125	3,140	343,300	3,140
2021-02-17	3,350	3,475	3,155	3,185	896,300	3,185
2021-02-16	3,090	3,310	3,085	3,280	620,800	3,280
2021-02-15	3,040	3,130	3,030	3,120	301,500	3,120
2021-02-12	3,225	3,240	3,070	3,070	392,700	3,070
2021-02-10	3,090	3,170	3,010	3,150	391,500	3,150
2021-02-09	3,135	3,220	3,025	3,085	467,100	3,085
2021-02-08	3,200	3,330	3,150	3,150	922,200	3,150
2021-02-05	3,145	3,175	3,020	3,095	708,100	3,095
2021-02-04	2,940	3,120	2,902	3,110	790,000	3,110
2021-02-03	3,030	3,200	2,852	2,900	1,298,400	2,900
2021-02-02	2,842	2,944	2,805	2,940	758,100	2,940
2021-02-01	2,677	2,819	2,643	2,796	537,000	2,796
2021-01-29	2,749	2,882	2,690	2,720	1,075,300	2,720
2021-01-28	2,625	2,743	2,613	2,735	605,100	2,735
2021-01-27	2,603	2,710	2,603	2,710	499,500	2,710
2021-01-26	2,585	2,618	2,501	2,603	354,700	2,603
2021-01-25	2,570	2,585	2,471	2,574	588,700	2,574
2021-01-22	2,660	2,722	2,587	2,600	905,200	2,600
2021-01-21	2,745	2,764	2,616	2,644	986,800	2,644
2021-01-20	2,622	2,728	2,578	2,728	1,228,700	2,728
2021-01-19	2,600	2,734	2,518	2,603	1,800,200	2,603
2021-01-18	2,250	2,623	2,215	2,587	2,196,300	2,587
2021-01-15	2,320	2,345	2,235	2,278	879,300	2,278
2021-01-14	2,227	2,277	2,176	2,229	648,300	2,229
2021-01-13	2,251	2,319	2,140	2,250	1,337,600	2,250
2021-01-12	2,179	2,202	2,142	2,151	249,900	2,151
2021-01-08	2,235	2,235	2,162	2,208	268,600	2,208
2021-01-07	2,181	2,241	2,127	2,217	444,000	2,217
2021-01-06	2,284	2,309	2,166	2,170	508,600	2,170
2021-01-05	2,289	2,356	2,231	2,282	424,900	2,282
2021-01-04	2,342	2,343	2,157	2,301	771,900	2,301

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