7602 (株)カーチスホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 123 | 124 | 122 | 124 | 821,700 | 1,240 |
| 2006-12-28 | 124 | 126 | 122 | 124 | 1,048,900 | 1,240 |
| 2006-12-27 | 124 | 127 | 123 | 124 | 2,162,000 | 1,240 |
| 2006-12-26 | 123 | 129 | 122 | 126 | 2,854,600 | 1,260 |
| 2006-12-25 | 128 | 128 | 124 | 124 | 2,479,400 | 1,240 |
| 2006-12-22 | 136 | 137 | 130 | 133 | 3,419,500 | 1,330 |
| 2006-12-21 | 138 | 142 | 133 | 136 | 6,948,400 | 1,360 |
| 2006-12-20 | 119 | 135 | 118 | 130 | 5,689,700 | 1,300 |
| 2006-12-19 | 123 | 126 | 118 | 118 | 5,261,300 | 1,180 |
| 2006-12-18 | 126 | 132 | 126 | 126 | 3,147,700 | 1,260 |
| 2006-12-15 | 131 | 135 | 130 | 133 | 3,444,900 | 1,330 |
| 2006-12-14 | 139 | 140 | 133 | 134 | 3,650,900 | 1,340 |
| 2006-12-13 | 136 | 138 | 130 | 138 | 4,514,200 | 1,380 |
| 2006-12-12 | 142 | 144 | 137 | 138 | 11,515,700 | 1,380 |
| 2006-12-11 | 140 | 147 | 134 | 141 | 15,605,500 | 1,410 |
| 2006-12-08 | 124 | 130 | 124 | 126 | 9,259,000 | 1,260 |
| 2006-12-07 | 114 | 126 | 114 | 122 | 11,673,200 | 1,220 |
| 2006-12-06 | 113 | 116 | 112 | 113 | 3,064,200 | 1,130 |
| 2006-12-05 | 114 | 119 | 111 | 112 | 7,146,300 | 1,120 |
| 2006-12-04 | 125 | 125 | 111 | 111 | 15,389,800 | 1,110 |
| 2006-12-01 | 123 | 165 | 120 | 126 | 51,948,600 | 1,260 |
| 2006-11-30 | 119 | 122 | 114 | 118 | 3,906,800 | 1,180 |
| 2006-11-29 | 114 | 120 | 113 | 118 | 5,896,600 | 1,180 |
| 2006-11-28 | 100 | 110 | 98 | 110 | 2,520,900 | 1,100 |
| 2006-11-27 | 92 | 102 | 92 | 102 | 1,574,600 | 1,020 |
| 2006-11-24 | 91 | 94 | 90 | 94 | 990,500 | 940 |
| 2006-11-22 | 90 | 96 | 88 | 93 | 2,251,700 | 930 |
| 2006-11-21 | 96 | 98 | 84 | 88 | 6,256,200 | 880 |
| 2006-11-20 | 105 | 105 | 96 | 98 | 1,450,100 | 980 |
| 2006-11-17 | 108 | 109 | 101 | 105 | 1,971,700 | 1,050 |
| 2006-11-16 | 101 | 113 | 101 | 110 | 4,001,500 | 1,100 |
| 2006-11-15 | 101 | 103 | 101 | 101 | 1,275,500 | 1,010 |
| 2006-11-14 | 100 | 103 | 99 | 100 | 987,100 | 1,000 |
| 2006-11-13 | 103 | 103 | 100 | 102 | 1,389,700 | 1,020 |
| 2006-11-10 | 106 | 106 | 104 | 104 | 978,100 | 1,040 |
| 2006-11-09 | 109 | 109 | 105 | 107 | 871,000 | 1,070 |
| 2006-11-08 | 110 | 110 | 107 | 108 | 971,800 | 1,080 |
| 2006-11-07 | 110 | 111 | 109 | 111 | 560,400 | 1,110 |
| 2006-11-06 | 110 | 111 | 109 | 111 | 580,300 | 1,110 |
| 2006-11-02 | 115 | 115 | 110 | 111 | 986,600 | 1,110 |
| 2006-11-01 | 113 | 115 | 111 | 115 | 1,197,300 | 1,150 |
| 2006-10-31 | 111 | 113 | 110 | 112 | 758,100 | 1,120 |
| 2006-10-30 | 113 | 113 | 111 | 111 | 612,400 | 1,110 |
| 2006-10-27 | 113 | 114 | 112 | 114 | 596,600 | 1,140 |
| 2006-10-26 | 113 | 113 | 111 | 113 | 442,100 | 1,130 |
| 2006-10-25 | 113 | 116 | 112 | 112 | 976,900 | 1,120 |
| 2006-10-24 | 116 | 116 | 114 | 114 | 882,500 | 1,140 |
| 2006-10-23 | 117 | 117 | 115 | 117 | 603,600 | 1,170 |
| 2006-10-20 | 116 | 118 | 114 | 117 | 915,500 | 1,170 |
| 2006-10-19 | 122 | 122 | 116 | 117 | 1,777,800 | 1,170 |
| 2006-10-18 | 114 | 121 | 114 | 121 | 1,201,700 | 1,210 |
| 2006-10-17 | 115 | 116 | 113 | 115 | 1,175,600 | 1,150 |
| 2006-10-16 | 110 | 115 | 109 | 113 | 1,119,900 | 1,130 |
| 2006-10-13 | 111 | 114 | 111 | 111 | 877,100 | 1,110 |
| 2006-10-12 | 108 | 110 | 105 | 109 | 1,417,600 | 1,090 |
| 2006-10-11 | 111 | 116 | 109 | 109 | 1,111,100 | 1,090 |
| 2006-10-10 | 114 | 114 | 111 | 111 | 1,367,100 | 1,110 |
| 2006-10-06 | 117 | 118 | 115 | 116 | 702,600 | 1,160 |
| 2006-10-05 | 118 | 120 | 116 | 117 | 626,400 | 1,170 |
| 2006-10-04 | 118 | 121 | 117 | 117 | 931,100 | 1,170 |
| 2006-10-03 | 121 | 122 | 119 | 120 | 1,004,900 | 1,200 |
| 2006-10-02 | 123 | 123 | 121 | 121 | 875,600 | 1,210 |
| 2006-09-29 | 127 | 128 | 121 | 124 | 1,760,300 | 1,240 |
| 2006-09-28 | 121 | 127 | 121 | 125 | 1,284,500 | 1,250 |
| 2006-09-27 | 121 | 123 | 120 | 121 | 520,500 | 1,210 |
| 2006-09-26 | 125 | 125 | 119 | 121 | 1,022,500 | 1,210 |
| 2006-09-25 | 112 | 130 | 111 | 122 | 5,501,300 | 1,220 |
| 2006-09-22 | 118 | 119 | 115 | 116 | 1,702,200 | 1,160 |
| 2006-09-21 | 123 | 124 | 118 | 120 | 1,628,600 | 1,200 |
| 2006-09-20 | 122 | 124 | 121 | 123 | 854,200 | 1,230 |
| 2006-09-19 | 121 | 126 | 121 | 124 | 1,949,700 | 1,240 |
| 2006-09-15 | 129 | 130 | 120 | 126 | 1,892,800 | 1,260 |
| 2006-09-14 | 132 | 133 | 128 | 129 | 1,324,800 | 1,290 |
| 2006-09-13 | 135 | 137 | 127 | 131 | 2,046,700 | 1,310 |
| 2006-09-12 | 137 | 138 | 134 | 134 | 1,293,800 | 1,340 |
| 2006-09-11 | 141 | 141 | 135 | 137 | 2,635,500 | 1,370 |
| 2006-09-08 | 137 | 142 | 136 | 142 | 2,992,700 | 1,420 |
| 2006-09-07 | 136 | 137 | 135 | 136 | 923,000 | 1,360 |
| 2006-09-06 | 138 | 140 | 136 | 137 | 1,763,300 | 1,370 |
| 2006-09-05 | 136 | 137 | 134 | 136 | 911,800 | 1,360 |
| 2006-09-04 | 137 | 137 | 135 | 136 | 822,400 | 1,360 |
| 2006-09-01 | 136 | 137 | 135 | 137 | 762,900 | 1,370 |
| 2006-08-31 | 136 | 139 | 136 | 137 | 1,140,900 | 1,370 |
| 2006-08-30 | 137 | 140 | 136 | 138 | 1,994,200 | 1,380 |
| 2006-08-29 | 131 | 137 | 130 | 137 | 3,854,500 | 1,370 |
| 2006-08-28 | 136 | 136 | 131 | 131 | 2,215,700 | 1,310 |
| 2006-08-25 | 138 | 141 | 137 | 138 | 2,752,000 | 1,380 |
| 2006-08-24 | 144 | 144 | 141 | 142 | 1,228,500 | 1,420 |
| 2006-08-23 | 145 | 145 | 142 | 144 | 2,088,400 | 1,440 |
| 2006-08-22 | 141 | 145 | 140 | 142 | 3,107,500 | 1,420 |
| 2006-08-21 | 141 | 149 | 140 | 140 | 10,273,500 | 1,400 |
| 2006-08-18 | 141 | 143 | 139 | 139 | 2,314,200 | 1,390 |
| 2006-08-17 | 141 | 144 | 139 | 140 | 3,439,100 | 1,400 |
| 2006-08-16 | 138 | 144 | 137 | 140 | 5,137,400 | 1,400 |
| 2006-08-15 | 134 | 137 | 133 | 135 | 1,365,800 | 1,350 |
| 2006-08-14 | 133 | 137 | 133 | 134 | 852,500 | 1,340 |
| 2006-08-11 | 136 | 138 | 134 | 135 | 1,732,300 | 1,350 |
| 2006-08-10 | 133 | 139 | 133 | 138 | 2,848,400 | 1,380 |
| 2006-08-09 | 128 | 136 | 127 | 133 | 2,517,200 | 1,330 |
| 2006-08-08 | 128 | 132 | 127 | 129 | 2,365,100 | 1,290 |
| 2006-08-07 | 137 | 138 | 132 | 132 | 1,676,000 | 1,320 |
| 2006-08-04 | 138 | 139 | 134 | 136 | 1,426,200 | 1,360 |
| 2006-08-03 | 140 | 141 | 138 | 138 | 1,237,200 | 1,380 |
| 2006-08-02 | 140 | 142 | 137 | 138 | 3,015,600 | 1,380 |
| 2006-08-01 | 148 | 148 | 143 | 143 | 2,606,200 | 1,430 |
| 2006-07-31 | 146 | 149 | 143 | 149 | 3,230,500 | 1,490 |
| 2006-07-28 | 142 | 146 | 141 | 144 | 2,578,900 | 1,440 |
| 2006-07-27 | 137 | 146 | 136 | 144 | 4,643,700 | 1,440 |
| 2006-07-26 | 138 | 139 | 134 | 135 | 1,785,100 | 1,350 |
| 2006-07-25 | 145 | 146 | 138 | 138 | 2,567,400 | 1,380 |
| 2006-07-24 | 143 | 150 | 139 | 141 | 8,092,600 | 1,410 |
| 2006-07-21 | 126 | 143 | 125 | 142 | 7,898,800 | 1,420 |
| 2006-07-20 | 126 | 131 | 123 | 127 | 3,890,000 | 1,270 |
| 2006-07-19 | 122 | 129 | 118 | 118 | 4,159,600 | 1,180 |
| 2006-07-18 | 136 | 136 | 125 | 125 | 3,907,100 | 1,250 |
| 2006-07-14 | 135 | 144 | 133 | 138 | 4,543,500 | 1,380 |
| 2006-07-13 | 134 | 143 | 133 | 136 | 4,988,600 | 1,360 |
| 2006-07-12 | 144 | 145 | 138 | 139 | 3,028,000 | 1,390 |
| 2006-07-11 | 151 | 151 | 145 | 145 | 2,098,900 | 1,450 |
| 2006-07-10 | 152 | 152 | 148 | 151 | 2,687,600 | 1,510 |
| 2006-07-07 | 154 | 155 | 151 | 152 | 1,959,800 | 1,520 |
| 2006-07-06 | 155 | 158 | 153 | 154 | 4,802,600 | 1,540 |
| 2006-07-05 | 152 | 156 | 151 | 152 | 3,889,900 | 1,520 |
| 2006-07-04 | 153 | 159 | 151 | 156 | 8,670,300 | 1,560 |
| 2006-07-03 | 153 | 154 | 146 | 150 | 6,086,600 | 1,500 |
| 2006-06-30 | 160 | 161 | 152 | 153 | 8,846,700 | 1,530 |
| 2006-06-29 | 170 | 172 | 153 | 155 | 12,898,000 | 1,550 |
| 2006-06-28 | 167 | 175 | 167 | 169 | 8,652,500 | 1,690 |
| 2006-06-27 | 180 | 182 | 167 | 171 | 22,932,900 | 1,710 |
| 2006-06-26 | 157 | 176 | 156 | 176 | 29,356,700 | 1,760 |
| 2006-06-23 | 160 | 166 | 155 | 157 | 20,204,000 | 1,570 |
| 2006-06-22 | 150 | 163 | 145 | 163 | 14,990,500 | 1,630 |
| 2006-06-21 | 151 | 153 | 143 | 147 | 4,540,500 | 1,470 |
| 2006-06-20 | 161 | 163 | 147 | 149 | 18,190,500 | 1,490 |
| 2006-06-19 | 153 | 165 | 146 | 162 | 39,305,000 | 1,620 |
| 2006-06-16 | 128 | 147 | 125 | 140 | 20,662,300 | 1,400 |
| 2006-06-15 | 131 | 133 | 122 | 125 | 9,345,200 | 1,250 |
| 2006-06-14 | 152 | 163 | 125 | 128 | 27,475,400 | 1,280 |
| 2006-06-13 | 113 | 146 | 111 | 145 | 24,050,900 | 1,450 |
| 2006-06-12 | 106 | 111 | 104 | 109 | 1,961,400 | 1,090 |
| 2006-06-09 | 101 | 116 | 101 | 106 | 7,129,200 | 1,060 |
| 2006-06-08 | 105 | 106 | 99 | 99 | 3,163,600 | 990 |
| 2006-06-07 | 108 | 113 | 106 | 106 | 2,316,200 | 1,060 |
| 2006-06-06 | 111 | 114 | 110 | 110 | 1,713,300 | 1,100 |
| 2006-06-05 | 111 | 120 | 111 | 114 | 2,738,300 | 1,140 |
| 2006-06-02 | 124 | 127 | 104 | 118 | 6,320,000 | 1,180 |
| 2006-06-01 | 133 | 135 | 127 | 127 | 1,279,700 | 1,270 |
| 2006-05-31 | 132 | 135 | 131 | 131 | 1,332,200 | 1,310 |
| 2006-05-30 | 135 | 137 | 130 | 136 | 1,408,800 | 1,360 |
| 2006-05-29 | 140 | 141 | 134 | 134 | 1,078,100 | 1,340 |
| 2006-05-26 | 143 | 144 | 136 | 138 | 2,406,800 | 1,380 |
| 2006-05-25 | 142 | 152 | 141 | 146 | 10,595,000 | 1,460 |
| 2006-05-24 | 131 | 135 | 131 | 132 | 1,123,900 | 1,320 |
| 2006-05-23 | 138 | 141 | 131 | 132 | 1,691,100 | 1,320 |
| 2006-05-22 | 141 | 146 | 140 | 140 | 1,531,600 | 1,400 |
| 2006-05-19 | 134 | 141 | 133 | 139 | 2,014,600 | 1,390 |
| 2006-05-18 | 137 | 139 | 135 | 139 | 1,260,800 | 1,390 |
| 2006-05-17 | 137 | 147 | 137 | 141 | 1,325,800 | 1,410 |
| 2006-05-16 | 148 | 150 | 140 | 142 | 2,257,500 | 1,420 |
| 2006-05-15 | 150 | 150 | 148 | 148 | 899,500 | 1,480 |
| 2006-05-12 | 150 | 151 | 147 | 150 | 2,109,500 | 1,500 |
| 2006-05-11 | 155 | 156 | 151 | 152 | 1,641,800 | 1,520 |
| 2006-05-10 | 154 | 163 | 152 | 155 | 6,573,800 | 1,550 |
| 2006-05-09 | 153 | 154 | 152 | 154 | 630,000 | 1,540 |
| 2006-05-08 | 155 | 156 | 153 | 154 | 1,019,100 | 1,540 |
| 2006-05-02 | 153 | 158 | 152 | 154 | 1,581,200 | 1,540 |
| 2006-05-01 | 155 | 156 | 153 | 153 | 992,200 | 1,530 |
| 2006-04-28 | 156 | 159 | 149 | 156 | 3,970,200 | 1,560 |
| 2006-04-27 | 151 | 164 | 151 | 154 | 8,937,100 | 1,540 |
| 2006-04-26 | 150 | 152 | 149 | 150 | 888,400 | 1,500 |
| 2006-04-25 | 150 | 152 | 149 | 151 | 1,314,300 | 1,510 |
| 2006-04-24 | 148 | 153 | 146 | 148 | 2,253,700 | 1,480 |
| 2006-04-21 | 155 | 156 | 148 | 148 | 4,395,700 | 1,480 |
| 2006-04-20 | 155 | 158 | 154 | 155 | 2,270,900 | 1,550 |
| 2006-04-19 | 160 | 161 | 154 | 154 | 3,592,200 | 1,540 |
| 2006-04-18 | 155 | 165 | 152 | 155 | 4,108,100 | 1,550 |
| 2006-04-17 | 162 | 163 | 154 | 156 | 5,839,000 | 1,560 |
| 2006-04-14 | 172 | 173 | 166 | 169 | 4,124,500 | 1,690 |
| 2006-04-13 | 168 | 184 | 167 | 173 | 35,218,100 | 1,730 |
| 2006-04-12 | 176 | 178 | 164 | 166 | 13,181,900 | 1,660 |
| 2006-04-11 | 152 | 183 | 152 | 178 | 48,799,000 | 1,780 |
| 2006-04-10 | 151 | 152 | 149 | 151 | 1,215,300 | 1,510 |
| 2006-04-07 | 154 | 154 | 151 | 152 | 1,860,500 | 1,520 |
| 2006-04-06 | 150 | 158 | 149 | 155 | 6,326,100 | 1,550 |
| 2006-04-05 | 150 | 151 | 149 | 149 | 1,613,200 | 1,490 |
| 2006-04-04 | 150 | 151 | 149 | 150 | 1,394,100 | 1,500 |
| 2006-04-03 | 152 | 152 | 149 | 149 | 2,043,200 | 1,490 |
| 2006-03-31 | 152 | 153 | 150 | 152 | 1,376,500 | 1,520 |
| 2006-03-30 | 152 | 155 | 151 | 152 | 1,864,900 | 1,520 |
| 2006-03-29 | 152 | 155 | 151 | 154 | 1,929,800 | 1,540 |
| 2006-03-28 | 150 | 157 | 147 | 155 | 2,981,400 | 1,550 |
| 2006-03-27 | 153 | 154 | 149 | 150 | 1,958,600 | 1,500 |
| 2006-03-24 | 155 | 156 | 153 | 154 | 1,949,800 | 1,540 |
| 2006-03-23 | 157 | 158 | 154 | 155 | 2,812,500 | 1,550 |
| 2006-03-22 | 161 | 163 | 157 | 159 | 3,105,800 | 1,590 |
| 2006-03-20 | 158 | 165 | 154 | 158 | 5,754,400 | 1,580 |
| 2006-03-17 | 163 | 167 | 156 | 159 | 5,359,400 | 1,590 |
| 2006-03-16 | 176 | 179 | 163 | 166 | 15,225,700 | 1,660 |
| 2006-03-15 | 172 | 183 | 163 | 166 | 45,986,900 | 1,660 |
| 2006-03-14 | 149 | 171 | 143 | 162 | 35,893,600 | 1,620 |
| 2006-03-13 | 150 | 153 | 149 | 150 | 3,853,200 | 1,500 |
| 2006-03-10 | 148 | 155 | 147 | 149 | 4,005,900 | 1,490 |
| 2006-03-09 | 147 | 153 | 145 | 149 | 2,685,900 | 1,490 |
| 2006-03-08 | 148 | 151 | 144 | 147 | 4,930,500 | 1,470 |
| 2006-03-07 | 146 | 163 | 146 | 157 | 15,735,300 | 1,570 |
| 2006-03-06 | 147 | 148 | 142 | 143 | 3,177,900 | 1,430 |
| 2006-03-03 | 152 | 154 | 148 | 150 | 2,887,500 | 1,500 |
| 2006-03-02 | 155 | 158 | 150 | 152 | 4,640,400 | 1,520 |
| 2006-03-01 | 154 | 159 | 151 | 153 | 4,065,000 | 1,530 |
| 2006-02-28 | 168 | 169 | 157 | 159 | 6,914,800 | 1,590 |
| 2006-02-27 | 175 | 177 | 166 | 167 | 7,040,100 | 1,670 |
| 2006-02-24 | 163 | 180 | 160 | 168 | 26,212,400 | 1,680 |
| 2006-02-23 | 157 | 169 | 157 | 159 | 14,548,100 | 1,590 |
| 2006-02-22 | 146 | 170 | 141 | 162 | 25,860,500 | 1,620 |
| 2006-02-21 | 135 | 146 | 134 | 139 | 9,469,600 | 1,390 |
| 2006-02-20 | 160 | 161 | 141 | 142 | 9,272,400 | 1,420 |
| 2006-02-17 | 175 | 177 | 161 | 161 | 12,056,400 | 1,610 |
| 2006-02-16 | 178 | 182 | 168 | 172 | 22,656,900 | 1,720 |
| 2006-02-15 | 191 | 197 | 174 | 175 | 29,579,300 | 1,750 |
| 2006-02-14 | 156 | 191 | 155 | 184 | 37,128,700 | 1,840 |
| 2006-02-13 | 177 | 192 | 152 | 160 | 34,480,500 | 1,600 |
| 2006-02-10 | 249 | 249 | 208 | 217 | 39,643,700 | 2,170 |
| 2006-02-09 | 245 | 252 | 224 | 241 | 82,288,896 | 2,410 |
| 2006-02-08 | 242 | 277 | 207 | 215 | 143,901,904 | 2,150 |
| 2006-02-07 | 177 | 207 | 174 | 207 | 102,047,104 | 2,070 |
| 2006-02-06 | 140 | 161 | 137 | 157 | 68,304,096 | 1,570 |
| 2006-02-03 | 130 | 149 | 125 | 136 | 51,458,600 | 1,360 |
| 2006-02-02 | 127 | 133 | 118 | 129 | 21,916,400 | 1,290 |
| 2006-02-01 | 135 | 136 | 128 | 130 | 5,298,800 | 1,300 |
| 2006-01-31 | 138 | 146 | 132 | 134 | 20,260,300 | 1,340 |
| 2006-01-30 | 133 | 148 | 129 | 130 | 30,600,600 | 1,300 |
| 2006-01-27 | 160 | 166 | 141 | 148 | 37,330,800 | 1,480 |
| 2006-01-26 | 182 | 184 | 166 | 173 | 34,660,600 | 1,730 |
| 2006-01-25 | 172 | 197 | 160 | 162 | 102,486,896 | 1,620 |
| 2006-01-24 | 122 | 157 | 121 | 157 | 77,688,096 | 1,570 |
| 2006-01-23 | 107 | 127 | 102 | 107 | 39,200,300 | 1,070 |
| 2006-01-20 | 169 | 177 | 114 | 117 | 45,417,200 | 1,170 |
| 2006-01-19 | 138 | 174 | 135 | 164 | 91,831,200 | 1,640 |
| 2006-01-17 | 293 | 293 | 293 | 293 | 94,000 | 2,930 |
| 2006-01-16 | 378 | 378 | 370 | 373 | 2,558,400 | 3,730 |
| 2006-01-13 | 373 | 384 | 370 | 375 | 3,347,600 | 3,750 |
| 2006-01-12 | 387 | 387 | 375 | 375 | 2,880,900 | 3,750 |
| 2006-01-11 | 376 | 393 | 363 | 385 | 7,406,900 | 3,850 |
| 2006-01-10 | 410 | 412 | 376 | 381 | 7,555,900 | 3,810 |
| 2006-01-06 | 387 | 411 | 382 | 403 | 10,343,100 | 4,030 |
| 2006-01-05 | 380 | 403 | 361 | 380 | 16,753,700 | 3,800 |
| 2006-01-04 | 465 | 467 | 406 | 410 | 8,429,100 | 4,100 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株
