6070 キャリアリンク(株) 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	2,890	2,931	2,827	2,852	69,200	2,852
2022-12-29	2,819	2,895	2,819	2,881	50,600	2,881
2022-12-28	2,879	2,888	2,790	2,850	90,800	2,850
2022-12-27	2,861	2,940	2,843	2,889	86,400	2,889
2022-12-26	2,844	2,875	2,760	2,813	140,400	2,813
2022-12-23	2,925	2,925	2,839	2,855	94,700	2,855
2022-12-22	3,050	3,050	2,964	2,970	66,900	2,970
2022-12-21	2,980	3,070	2,892	3,010	87,400	3,010
2022-12-20	3,095	3,135	2,948	2,969	166,800	2,969
2022-12-19	3,035	3,135	3,005	3,080	97,300	3,080
2022-12-16	3,055	3,160	3,020	3,055	90,300	3,055
2022-12-15	3,025	3,130	3,000	3,105	113,600	3,105
2022-12-14	3,000	3,035	2,986	3,025	67,300	3,025
2022-12-13	3,120	3,155	2,991	2,991	109,200	2,991
2022-12-12	2,960	3,155	2,953	3,115	125,300	3,115
2022-12-09	2,912	3,035	2,912	3,015	81,000	3,015
2022-12-08	2,948	2,948	2,822	2,926	208,700	2,926
2022-12-07	2,970	2,979	2,919	2,978	97,200	2,978
2022-12-06	2,990	2,993	2,908	2,979	116,700	2,979
2022-12-05	2,954	3,050	2,940	3,025	106,800	3,025
2022-12-02	3,015	3,030	2,951	2,954	112,100	2,954
2022-12-01	3,080	3,100	2,961	3,040	180,900	3,040
2022-11-30	3,230	3,245	3,015	3,015	252,700	3,015
2022-11-29	3,185	3,290	3,175	3,260	115,100	3,260
2022-11-28	3,155	3,285	3,135	3,225	123,900	3,225
2022-11-25	3,145	3,180	3,070	3,175	117,500	3,175
2022-11-24	3,055	3,140	3,055	3,125	109,700	3,125
2022-11-22	3,035	3,090	3,010	3,030	116,400	3,030
2022-11-21	2,970	3,085	2,906	3,055	202,600	3,055
2022-11-18	2,975	3,035	2,951	2,955	117,500	2,955
2022-11-17	2,961	3,025	2,922	2,940	153,600	2,940
2022-11-16	2,840	2,978	2,840	2,978	288,600	2,978
2022-11-15	2,750	2,839	2,712	2,825	293,000	2,825
2022-11-14	2,746	2,767	2,673	2,678	195,700	2,678
2022-11-11	2,820	2,821	2,730	2,768	346,100	2,768
2022-11-10	2,835	2,885	2,682	2,779	1,536,500	2,779
2022-11-09	2,385	2,406	2,373	2,385	35,000	2,385
2022-11-08	2,370	2,422	2,356	2,385	78,300	2,385
2022-11-07	2,361	2,375	2,332	2,373	54,100	2,373
2022-11-04	2,380	2,392	2,329	2,331	76,100	2,331
2022-11-02	2,452	2,469	2,400	2,417	53,200	2,417
2022-11-01	2,409	2,477	2,398	2,457	53,500	2,457
2022-10-31	2,436	2,443	2,393	2,421	53,900	2,421
2022-10-28	2,400	2,464	2,393	2,428	83,900	2,428
2022-10-27	2,448	2,499	2,411	2,411	60,700	2,411
2022-10-26	2,400	2,455	2,400	2,432	63,300	2,432
2022-10-25	2,450	2,450	2,391	2,403	68,900	2,403
2022-10-24	2,448	2,479	2,445	2,451	51,600	2,451
2022-10-21	2,424	2,444	2,395	2,425	48,500	2,425
2022-10-20	2,400	2,419	2,373	2,413	51,500	2,413
2022-10-19	2,430	2,462	2,423	2,425	60,100	2,425
2022-10-18	2,418	2,457	2,388	2,428	111,200	2,428
2022-10-17	2,318	2,395	2,312	2,393	58,800	2,393
2022-10-14	2,351	2,372	2,331	2,358	72,100	2,358
2022-10-13	2,350	2,350	2,275	2,301	67,100	2,301
2022-10-12	2,300	2,420	2,291	2,363	89,900	2,363
2022-10-11	2,284	2,300	2,262	2,291	57,200	2,291
2022-10-07	2,314	2,358	2,295	2,316	65,800	2,316
2022-10-06	2,304	2,387	2,284	2,358	112,200	2,358
2022-10-05	2,326	2,338	2,282	2,306	86,900	2,306
2022-10-04	2,258	2,326	2,258	2,309	101,400	2,309
2022-10-03	2,169	2,220	2,096	2,216	116,600	2,216
2022-09-30	2,203	2,232	2,182	2,219	51,000	2,219
2022-09-29	2,215	2,253	2,197	2,222	60,700	2,222
2022-09-28	2,205	2,215	2,148	2,200	95,000	2,200
2022-09-27	2,211	2,223	2,175	2,205	47,400	2,205
2022-09-26	2,173	2,218	2,165	2,165	42,600	2,165
2022-09-22	2,170	2,220	2,142	2,197	78,700	2,197
2022-09-21	2,203	2,220	2,131	2,185	97,000	2,185
2022-09-20	2,237	2,272	2,213	2,223	82,200	2,223
2022-09-16	2,250	2,273	2,192	2,218	109,000	2,218
2022-09-15	2,301	2,319	2,261	2,270	51,600	2,270
2022-09-14	2,259	2,313	2,257	2,296	60,700	2,296
2022-09-13	2,332	2,374	2,294	2,312	71,700	2,312
2022-09-12	2,318	2,360	2,296	2,346	64,800	2,346
2022-09-09	2,264	2,317	2,264	2,293	87,100	2,293
2022-09-08	2,256	2,262	2,228	2,259	57,600	2,259
2022-09-07	2,223	2,228	2,170	2,219	58,200	2,219
2022-09-06	2,223	2,266	2,211	2,223	40,700	2,223
2022-09-05	2,165	2,241	2,160	2,239	62,400	2,239
2022-09-02	2,268	2,269	2,156	2,194	132,600	2,194
2022-09-01	2,300	2,316	2,231	2,232	106,100	2,232
2022-08-31	2,278	2,340	2,260	2,332	91,100	2,332
2022-08-30	2,330	2,340	2,263	2,292	133,800	2,292
2022-08-29	2,253	2,394	2,236	2,321	252,500	2,321
2022-08-26	2,304	2,340	2,234	2,303	178,600	2,303
2022-08-25	2,285	2,332	2,275	2,327	87,600	2,327
2022-08-24	2,332	2,351	2,256	2,274	99,300	2,274
2022-08-23	2,218	2,342	2,218	2,321	183,700	2,321
2022-08-22	2,222	2,260	2,192	2,243	81,700	2,243
2022-08-19	2,299	2,323	2,234	2,246	174,500	2,246
2022-08-18	2,262	2,329	2,255	2,301	183,500	2,301
2022-08-17	2,380	2,402	2,281	2,296	308,200	2,296
2022-08-16	2,471	2,539	2,385	2,407	542,800	2,407
2022-08-15	2,100	2,546	2,100	2,521	1,504,400	2,521
2022-08-12	2,061	2,061	1,990	2,048	207,900	2,048
2022-08-10	2,058	2,058	1,999	2,038	129,300	2,038
2022-08-09	2,115	2,155	2,069	2,077	146,200	2,077
2022-08-08	2,148	2,153	2,093	2,141	60,000	2,141
2022-08-05	2,127	2,149	2,107	2,133	73,700	2,133
2022-08-04	2,096	2,148	2,069	2,140	81,600	2,140
2022-08-03	2,048	2,081	2,013	2,080	110,300	2,080
2022-08-02	2,138	2,150	2,030	2,047	294,400	2,047
2022-08-01	2,280	2,300	2,165	2,188	195,600	2,188
2022-07-29	2,222	2,270	2,222	2,265	192,500	2,265
2022-07-28	2,210	2,219	2,179	2,203	74,100	2,203
2022-07-27	2,150	2,214	2,123	2,192	136,100	2,192
2022-07-26	2,167	2,167	2,117	2,153	64,700	2,153
2022-07-25	2,123	2,167	2,104	2,163	94,700	2,163
2022-07-22	2,090	2,176	2,090	2,152	167,000	2,152
2022-07-21	2,095	2,125	2,074	2,108	79,400	2,108
2022-07-20	2,064	2,124	2,057	2,095	118,100	2,095
2022-07-19	2,073	2,073	2,028	2,039	98,900	2,039
2022-07-15	1,991	2,067	1,958	2,054	118,900	2,054
2022-07-14	1,957	2,008	1,952	1,996	60,300	1,996
2022-07-13	1,986	1,992	1,956	1,973	43,100	1,973
2022-07-12	1,970	1,991	1,944	1,986	64,100	1,986
2022-07-11	2,030	2,033	1,966	1,975	76,900	1,975
2022-07-08	1,985	2,030	1,963	2,006	110,500	2,006
2022-07-07	1,964	1,991	1,943	1,979	78,100	1,979
2022-07-06	1,965	1,987	1,936	1,947	62,500	1,947
2022-07-05	1,954	1,979	1,923	1,971	79,700	1,971
2022-07-04	1,928	1,969	1,904	1,954	65,300	1,954
2022-07-01	1,940	1,950	1,882	1,901	87,400	1,901
2022-06-30	1,975	1,975	1,918	1,935	96,000	1,935
2022-06-29	1,906	1,986	1,884	1,975	109,700	1,975
2022-06-28	1,985	1,997	1,928	1,935	76,500	1,935
2022-06-27	2,028	2,048	1,960	1,978	129,900	1,978
2022-06-24	1,930	1,996	1,920	1,994	89,700	1,994
2022-06-23	1,840	1,977	1,840	1,922	144,500	1,922
2022-06-22	1,906	1,916	1,831	1,849	98,700	1,849
2022-06-21	1,817	1,905	1,817	1,897	125,000	1,897
2022-06-20	1,880	1,882	1,760	1,777	137,000	1,777
2022-06-17	1,802	1,849	1,801	1,846	97,900	1,846
2022-06-16	1,947	1,955	1,849	1,849	93,700	1,849
2022-06-15	1,951	1,982	1,891	1,903	160,000	1,903
2022-06-14	1,850	1,953	1,844	1,944	151,700	1,944
2022-06-13	1,800	1,894	1,786	1,888	178,900	1,888
2022-06-10	1,866	1,882	1,831	1,836	102,000	1,836
2022-06-09	1,921	1,921	1,877	1,881	94,400	1,881
2022-06-08	1,940	1,962	1,895	1,920	72,300	1,920
2022-06-07	1,927	1,942	1,905	1,905	86,700	1,905
2022-06-06	1,930	1,964	1,911	1,931	81,400	1,931
2022-06-03	2,016	2,044	1,954	1,954	136,300	1,954
2022-06-02	1,998	1,998	1,935	1,977	140,500	1,977
2022-06-01	2,060	2,073	2,017	2,017	124,200	2,017
2022-05-31	2,091	2,132	2,043	2,058	304,100	2,058
2022-05-30	1,952	2,117	1,946	2,106	569,600	2,106
2022-05-27	1,839	1,896	1,786	1,881	188,400	1,881
2022-05-26	1,822	1,870	1,811	1,811	86,400	1,811
2022-05-25	1,810	1,858	1,778	1,824	140,700	1,824
2022-05-24	1,897	1,902	1,794	1,810	172,500	1,810
2022-05-23	1,840	1,882	1,803	1,882	180,400	1,882
2022-05-20	1,807	1,829	1,782	1,829	159,000	1,829
2022-05-19	1,787	1,829	1,765	1,806	275,000	1,806
2022-05-18	1,893	1,893	1,812	1,843	411,800	1,843
2022-05-17	1,771	1,889	1,752	1,881	714,300	1,881
2022-05-16	1,600	1,770	1,588	1,770	944,200	1,770
2022-05-13	1,395	1,476	1,395	1,470	153,800	1,470
2022-05-12	1,413	1,413	1,384	1,385	104,200	1,385
2022-05-11	1,401	1,446	1,393	1,443	68,100	1,443
2022-05-10	1,430	1,435	1,391	1,428	70,500	1,428
2022-05-09	1,459	1,462	1,426	1,441	80,400	1,441
2022-05-06	1,485	1,492	1,431	1,487	122,100	1,487
2022-05-02	1,530	1,537	1,459	1,485	299,000	1,485
2022-04-28	1,400	1,413	1,372	1,413	45,000	1,413
2022-04-27	1,371	1,412	1,347	1,409	100,800	1,409
2022-04-26	1,388	1,410	1,378	1,403	68,000	1,403
2022-04-25	1,333	1,378	1,324	1,371	100,600	1,371
2022-04-22	1,411	1,411	1,363	1,374	96,100	1,374
2022-04-21	1,450	1,461	1,419	1,429	71,600	1,429
2022-04-20	1,455	1,484	1,436	1,449	65,100	1,449
2022-04-19	1,445	1,453	1,423	1,435	48,500	1,435
2022-04-18	1,426	1,441	1,405	1,435	57,100	1,435
2022-04-15	1,430	1,447	1,409	1,443	75,400	1,443
2022-04-14	1,458	1,481	1,443	1,461	68,000	1,461
2022-04-13	1,396	1,463	1,396	1,458	123,400	1,458
2022-04-12	1,396	1,418	1,380	1,397	83,700	1,397
2022-04-11	1,520	1,520	1,445	1,454	123,000	1,454
2022-04-08	1,453	1,525	1,453	1,521	188,700	1,521
2022-04-07	1,450	1,462	1,421	1,437	124,900	1,437
2022-04-06	1,514	1,521	1,462	1,488	168,500	1,488
2022-04-05	1,552	1,579	1,521	1,561	216,700	1,561
2022-04-04	1,448	1,521	1,430	1,518	169,100	1,518
2022-04-01	1,461	1,464	1,415	1,439	143,600	1,439
2022-03-31	1,415	1,471	1,405	1,466	215,600	1,466
2022-03-30	1,385	1,433	1,377	1,433	142,200	1,433
2022-03-29	1,359	1,392	1,359	1,375	91,000	1,375
2022-03-28	1,376	1,377	1,351	1,358	92,700	1,358
2022-03-25	1,400	1,401	1,348	1,395	133,600	1,395
2022-03-24	1,343	1,376	1,332	1,373	92,800	1,373
2022-03-23	1,376	1,401	1,360	1,369	118,000	1,369
2022-03-22	1,423	1,424	1,351	1,352	139,400	1,352
2022-03-18	1,369	1,409	1,369	1,405	136,300	1,405
2022-03-17	1,390	1,394	1,351	1,369	215,700	1,369
2022-03-16	1,310	1,339	1,284	1,330	182,400	1,330
2022-03-15	1,200	1,280	1,194	1,259	171,300	1,259
2022-03-14	1,196	1,223	1,191	1,199	144,200	1,199
2022-03-11	1,230	1,240	1,182	1,196	207,700	1,196
2022-03-10	1,255	1,277	1,238	1,255	157,300	1,255
2022-03-09	1,250	1,260	1,200	1,200	157,800	1,200
2022-03-08	1,231	1,279	1,219	1,227	205,100	1,227
2022-03-07	1,280	1,285	1,239	1,264	199,300	1,264
2022-03-04	1,364	1,369	1,310	1,330	156,100	1,330
2022-03-03	1,400	1,401	1,358	1,376	132,400	1,376
2022-03-02	1,426	1,437	1,366	1,372	225,900	1,372
2022-03-01	1,477	1,485	1,438	1,439	187,600	1,439
2022-02-28	1,419	1,456	1,404	1,447	262,100	1,447
2022-02-25	1,400	1,425	1,386	1,421	205,000	1,421
2022-02-24	1,387	1,401	1,335	1,345	226,600	1,345
2022-02-22	1,386	1,443	1,384	1,388	234,500	1,388
2022-02-21	1,400	1,428	1,384	1,418	203,900	1,418
2022-02-18	1,416	1,456	1,394	1,438	337,300	1,438
2022-02-17	1,501	1,501	1,436	1,445	413,100	1,445
2022-02-16	1,614	1,627	1,510	1,517	350,900	1,517
2022-02-15	1,581	1,604	1,548	1,560	256,200	1,560
2022-02-14	1,600	1,634	1,555	1,577	334,800	1,577
2022-02-10	1,612	1,671	1,605	1,640	363,800	1,640
2022-02-09	1,607	1,634	1,547	1,600	388,700	1,600
2022-02-08	1,652	1,658	1,592	1,594	495,900	1,594
2022-02-07	1,805	1,850	1,677	1,681	608,100	1,681
2022-02-04	1,760	1,792	1,707	1,781	450,800	1,781
2022-02-03	1,773	1,805	1,731	1,753	695,300	1,753
2022-02-02	1,702	1,820	1,701	1,813	850,700	1,813
2022-02-01	1,628	1,710	1,628	1,662	670,100	1,662
2022-01-31	1,672	1,700	1,580	1,611	659,800	1,611
2022-01-28	1,563	1,634	1,513	1,632	710,400	1,632
2022-01-27	1,591	1,660	1,513	1,513	801,700	1,513
2022-01-26	1,641	1,662	1,555	1,614	757,000	1,614
2022-01-25	1,688	1,704	1,611	1,662	806,600	1,662
2022-01-24	1,580	1,723	1,575	1,710	1,856,800	1,710
2022-01-21	1,500	1,558	1,486	1,534	618,700	1,534
2022-01-20	1,493	1,517	1,413	1,516	511,000	1,516
2022-01-19	1,375	1,499	1,369	1,433	945,700	1,433
2022-01-18	1,334	1,424	1,316	1,404	484,800	1,404
2022-01-17	1,350	1,419	1,325	1,347	576,500	1,347
2022-01-14	1,421	1,446	1,314	1,420	1,747,900	1,420
2022-01-13	1,243	1,243	1,211	1,211	61,500	1,211
2022-01-12	1,210	1,250	1,210	1,245	65,000	1,245
2022-01-11	1,210	1,222	1,195	1,206	105,900	1,206
2022-01-07	1,219	1,238	1,181	1,210	144,500	1,210
2022-01-06	1,259	1,267	1,218	1,218	166,100	1,218
2022-01-05	1,339	1,339	1,274	1,289	135,200	1,289
2022-01-04	1,380	1,380	1,321	1,339	70,300	1,339

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