7602 (株)カーチスホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 30 | 31 | 29 | 30 | 215,200 | 300 |
| 2008-12-29 | 30 | 31 | 29 | 30 | 692,000 | 300 |
| 2008-12-26 | 29 | 30 | 28 | 29 | 485,600 | 290 |
| 2008-12-25 | 30 | 30 | 28 | 30 | 457,100 | 300 |
| 2008-12-24 | 29 | 30 | 29 | 30 | 217,500 | 300 |
| 2008-12-22 | 29 | 30 | 28 | 30 | 368,100 | 300 |
| 2008-12-19 | 29 | 30 | 28 | 30 | 853,100 | 300 |
| 2008-12-18 | 30 | 30 | 29 | 30 | 915,700 | 300 |
| 2008-12-17 | 29 | 30 | 29 | 30 | 994,100 | 300 |
| 2008-12-16 | 30 | 31 | 29 | 30 | 870,500 | 300 |
| 2008-12-15 | 30 | 31 | 29 | 31 | 378,900 | 310 |
| 2008-12-12 | 30 | 31 | 28 | 31 | 1,534,600 | 310 |
| 2008-12-11 | 31 | 32 | 30 | 31 | 1,120,400 | 310 |
| 2008-12-10 | 32 | 32 | 30 | 32 | 302,700 | 320 |
| 2008-12-09 | 33 | 33 | 30 | 32 | 504,900 | 320 |
| 2008-12-08 | 33 | 34 | 31 | 33 | 1,490,400 | 330 |
| 2008-12-05 | 31 | 33 | 30 | 33 | 1,522,300 | 330 |
| 2008-12-04 | 30 | 31 | 29 | 31 | 1,271,000 | 310 |
| 2008-12-03 | 30 | 30 | 28 | 30 | 857,000 | 300 |
| 2008-12-02 | 29 | 30 | 29 | 30 | 818,900 | 300 |
| 2008-12-01 | 31 | 32 | 30 | 30 | 159,700 | 300 |
| 2008-11-28 | 30 | 31 | 30 | 31 | 292,900 | 310 |
| 2008-11-27 | 31 | 31 | 30 | 31 | 254,700 | 310 |
| 2008-11-26 | 31 | 32 | 30 | 32 | 454,600 | 320 |
| 2008-11-25 | 32 | 33 | 31 | 32 | 398,800 | 320 |
| 2008-11-21 | 30 | 33 | 30 | 32 | 385,200 | 320 |
| 2008-11-20 | 33 | 34 | 32 | 32 | 1,022,100 | 320 |
| 2008-11-19 | 34 | 35 | 34 | 35 | 343,400 | 350 |
| 2008-11-18 | 35 | 36 | 33 | 36 | 903,900 | 360 |
| 2008-11-17 | 37 | 37 | 35 | 36 | 402,100 | 360 |
| 2008-11-14 | 35 | 36 | 33 | 36 | 1,284,400 | 360 |
| 2008-11-13 | 31 | 40 | 31 | 34 | 2,705,600 | 340 |
| 2008-11-12 | 30 | 33 | 29 | 32 | 1,166,300 | 320 |
| 2008-11-11 | 29 | 30 | 29 | 30 | 156,400 | 300 |
| 2008-11-10 | 29 | 30 | 29 | 29 | 209,000 | 290 |
| 2008-11-07 | 29 | 30 | 29 | 30 | 455,700 | 300 |
| 2008-11-06 | 30 | 30 | 29 | 30 | 457,100 | 300 |
| 2008-11-05 | 30 | 30 | 29 | 29 | 596,700 | 290 |
| 2008-11-04 | 30 | 30 | 29 | 29 | 574,900 | 290 |
| 2008-10-31 | 30 | 30 | 29 | 30 | 489,300 | 300 |
| 2008-10-30 | 30 | 31 | 29 | 30 | 1,225,500 | 300 |
| 2008-10-29 | 28 | 30 | 28 | 30 | 637,500 | 300 |
| 2008-10-28 | 28 | 29 | 27 | 29 | 1,238,700 | 290 |
| 2008-10-27 | 28 | 29 | 27 | 29 | 807,700 | 290 |
| 2008-10-24 | 28 | 29 | 27 | 29 | 548,500 | 290 |
| 2008-10-23 | 28 | 29 | 27 | 29 | 397,300 | 290 |
| 2008-10-22 | 28 | 29 | 27 | 29 | 376,200 | 290 |
| 2008-10-21 | 28 | 29 | 28 | 28 | 499,200 | 280 |
| 2008-10-20 | 28 | 29 | 28 | 29 | 779,700 | 290 |
| 2008-10-17 | 29 | 29 | 28 | 29 | 235,100 | 290 |
| 2008-10-16 | 28 | 29 | 27 | 29 | 259,800 | 290 |
| 2008-10-15 | 28 | 29 | 27 | 29 | 581,900 | 290 |
| 2008-10-14 | 30 | 32 | 28 | 29 | 1,418,400 | 290 |
| 2008-10-10 | 27 | 30 | 25 | 30 | 2,809,900 | 300 |
| 2008-10-09 | 28 | 31 | 27 | 31 | 1,655,000 | 310 |
| 2008-10-08 | 29 | 32 | 28 | 31 | 1,541,900 | 310 |
| 2008-10-07 | 27 | 32 | 26 | 32 | 1,377,900 | 320 |
| 2008-10-06 | 30 | 33 | 25 | 33 | 1,110,000 | 330 |
| 2008-10-03 | 28 | 32 | 21 | 32 | 5,138,400 | 320 |
| 2008-10-02 | 34 | 35 | 31 | 32 | 2,593,500 | 320 |
| 2008-10-01 | 34 | 35 | 34 | 35 | 78,300 | 350 |
| 2008-09-30 | 34 | 36 | 33 | 35 | 401,800 | 350 |
| 2008-09-29 | 35 | 36 | 34 | 36 | 313,000 | 360 |
| 2008-09-26 | 35 | 36 | 35 | 35 | 150,100 | 350 |
| 2008-09-25 | 35 | 36 | 35 | 35 | 66,700 | 350 |
| 2008-09-24 | 35 | 36 | 34 | 35 | 148,200 | 350 |
| 2008-09-22 | 36 | 37 | 34 | 35 | 404,300 | 350 |
| 2008-09-19 | 35 | 37 | 35 | 37 | 204,200 | 370 |
| 2008-09-18 | 34 | 36 | 34 | 36 | 406,200 | 360 |
| 2008-09-17 | 36 | 37 | 35 | 36 | 371,600 | 360 |
| 2008-09-16 | 33 | 41 | 33 | 38 | 1,870,200 | 380 |
| 2008-09-12 | 34 | 35 | 33 | 35 | 164,300 | 350 |
| 2008-09-11 | 34 | 35 | 33 | 35 | 285,600 | 350 |
| 2008-09-10 | 33 | 34 | 32 | 34 | 184,300 | 340 |
| 2008-09-09 | 33 | 34 | 32 | 33 | 188,100 | 330 |
| 2008-09-08 | 33 | 34 | 33 | 33 | 146,000 | 330 |
| 2008-09-05 | 33 | 34 | 33 | 34 | 526,500 | 340 |
| 2008-09-04 | 34 | 35 | 33 | 35 | 387,400 | 350 |
| 2008-09-03 | 33 | 35 | 33 | 35 | 309,100 | 350 |
| 2008-09-02 | 34 | 35 | 33 | 35 | 742,800 | 350 |
| 2008-09-01 | 34 | 35 | 32 | 35 | 923,500 | 350 |
| 2008-08-29 | 35 | 35 | 34 | 35 | 64,900 | 350 |
| 2008-08-28 | 34 | 35 | 34 | 35 | 73,700 | 350 |
| 2008-08-27 | 34 | 35 | 34 | 35 | 127,300 | 350 |
| 2008-08-26 | 34 | 35 | 33 | 35 | 90,000 | 350 |
| 2008-08-25 | 33 | 35 | 33 | 35 | 360,400 | 350 |
| 2008-08-22 | 35 | 35 | 34 | 35 | 236,300 | 350 |
| 2008-08-21 | 35 | 36 | 34 | 35 | 153,200 | 350 |
| 2008-08-20 | 35 | 35 | 34 | 35 | 214,400 | 350 |
| 2008-08-19 | 35 | 36 | 35 | 35 | 215,100 | 350 |
| 2008-08-18 | 35 | 36 | 35 | 36 | 234,600 | 360 |
| 2008-08-15 | 35 | 36 | 35 | 36 | 218,100 | 360 |
| 2008-08-14 | 35 | 36 | 35 | 36 | 423,600 | 360 |
| 2008-08-13 | 35 | 36 | 34 | 36 | 133,800 | 360 |
| 2008-08-12 | 35 | 36 | 35 | 36 | 153,800 | 360 |
| 2008-08-11 | 36 | 36 | 35 | 35 | 164,400 | 350 |
| 2008-08-08 | 35 | 36 | 34 | 36 | 180,500 | 360 |
| 2008-08-07 | 34 | 35 | 34 | 35 | 170,900 | 350 |
| 2008-08-06 | 34 | 35 | 34 | 34 | 194,300 | 340 |
| 2008-08-05 | 35 | 36 | 34 | 35 | 231,300 | 350 |
| 2008-08-04 | 36 | 36 | 33 | 35 | 807,300 | 350 |
| 2008-08-01 | 37 | 37 | 36 | 37 | 797,600 | 370 |
| 2008-07-31 | 37 | 37 | 36 | 37 | 545,500 | 370 |
| 2008-07-30 | 36 | 37 | 36 | 37 | 531,500 | 370 |
| 2008-07-29 | 37 | 37 | 36 | 37 | 361,500 | 370 |
| 2008-07-28 | 39 | 39 | 37 | 38 | 374,400 | 380 |
| 2008-07-25 | 36 | 38 | 36 | 38 | 910,900 | 380 |
| 2008-07-24 | 37 | 37 | 35 | 36 | 1,087,700 | 360 |
| 2008-07-23 | 36 | 37 | 36 | 37 | 1,060,600 | 370 |
| 2008-07-22 | 38 | 38 | 36 | 37 | 1,183,500 | 370 |
| 2008-07-18 | 40 | 40 | 38 | 39 | 568,300 | 390 |
| 2008-07-17 | 39 | 40 | 39 | 40 | 768,300 | 400 |
| 2008-07-16 | 41 | 42 | 39 | 41 | 970,300 | 410 |
| 2008-07-15 | 40 | 42 | 39 | 42 | 1,103,100 | 420 |
| 2008-07-14 | 43 | 43 | 41 | 42 | 697,000 | 420 |
| 2008-07-11 | 45 | 46 | 43 | 44 | 886,600 | 440 |
| 2008-07-10 | 45 | 46 | 45 | 46 | 268,700 | 460 |
| 2008-07-09 | 47 | 47 | 43 | 46 | 1,118,000 | 460 |
| 2008-07-08 | 47 | 47 | 46 | 47 | 192,900 | 470 |
| 2008-07-07 | 47 | 48 | 46 | 48 | 518,900 | 480 |
| 2008-07-04 | 48 | 49 | 47 | 48 | 402,200 | 480 |
| 2008-07-03 | 47 | 49 | 46 | 49 | 757,500 | 490 |
| 2008-07-02 | 49 | 49 | 47 | 48 | 546,600 | 480 |
| 2008-07-01 | 49 | 50 | 48 | 50 | 602,200 | 500 |
| 2008-06-30 | 50 | 52 | 50 | 50 | 464,600 | 500 |
| 2008-06-27 | 49 | 50 | 48 | 50 | 664,100 | 500 |
| 2008-06-26 | 51 | 52 | 48 | 50 | 833,600 | 500 |
| 2008-06-25 | 51 | 54 | 50 | 53 | 1,254,100 | 530 |
| 2008-06-24 | 53 | 53 | 51 | 52 | 400,200 | 520 |
| 2008-06-23 | 50 | 54 | 49 | 53 | 1,573,100 | 530 |
| 2008-06-20 | 50 | 52 | 49 | 50 | 891,600 | 500 |
| 2008-06-19 | 46 | 53 | 45 | 52 | 1,515,800 | 520 |
| 2008-06-18 | 45 | 46 | 44 | 46 | 822,400 | 460 |
| 2008-06-17 | 46 | 46 | 45 | 46 | 215,100 | 460 |
| 2008-06-16 | 44 | 46 | 44 | 46 | 298,900 | 460 |
| 2008-06-13 | 46 | 47 | 43 | 45 | 943,600 | 450 |
| 2008-06-12 | 49 | 49 | 46 | 46 | 1,358,400 | 460 |
| 2008-06-11 | 49 | 51 | 49 | 49 | 495,700 | 490 |
| 2008-06-10 | 50 | 51 | 50 | 51 | 1,959,300 | 510 |
| 2008-06-09 | 50 | 51 | 50 | 51 | 1,149,700 | 510 |
| 2008-06-06 | 49 | 52 | 49 | 51 | 1,958,200 | 510 |
| 2008-06-05 | 52 | 52 | 47 | 51 | 2,209,600 | 510 |
| 2008-06-04 | 48 | 52 | 44 | 52 | 4,756,700 | 520 |
| 2008-06-03 | 45 | 46 | 41 | 42 | 1,822,200 | 420 |
| 2008-06-02 | 48 | 49 | 44 | 44 | 3,374,100 | 440 |
| 2008-05-30 | 53 | 53 | 50 | 51 | 1,394,100 | 510 |
| 2008-05-29 | 53 | 58 | 51 | 52 | 7,081,300 | 520 |
| 2008-05-28 | 49 | 51 | 47 | 50 | 2,014,800 | 500 |
| 2008-05-27 | 49 | 51 | 49 | 50 | 430,000 | 500 |
| 2008-05-26 | 49 | 52 | 48 | 50 | 1,293,600 | 500 |
| 2008-05-23 | 52 | 54 | 48 | 49 | 4,573,100 | 490 |
| 2008-05-22 | 44 | 50 | 43 | 50 | 4,097,600 | 500 |
| 2008-05-21 | 43 | 44 | 41 | 44 | 1,042,400 | 440 |
| 2008-05-20 | 43 | 45 | 43 | 44 | 810,600 | 440 |
| 2008-05-19 | 42 | 44 | 42 | 43 | 510,100 | 430 |
| 2008-05-16 | 41 | 42 | 40 | 42 | 365,900 | 420 |
| 2008-05-15 | 42 | 42 | 40 | 40 | 208,400 | 400 |
| 2008-05-14 | 40 | 41 | 40 | 41 | 702,500 | 410 |
| 2008-05-13 | 41 | 41 | 40 | 41 | 200,100 | 410 |
| 2008-05-12 | 40 | 42 | 40 | 41 | 342,300 | 410 |
| 2008-05-09 | 40 | 41 | 39 | 41 | 277,400 | 410 |
| 2008-05-08 | 40 | 40 | 38 | 40 | 772,800 | 400 |
| 2008-05-07 | 42 | 42 | 39 | 40 | 1,674,500 | 400 |
| 2008-05-02 | 41 | 45 | 40 | 41 | 4,649,000 | 410 |
| 2008-05-01 | 39 | 43 | 39 | 41 | 3,052,200 | 410 |
| 2008-04-30 | 38 | 39 | 38 | 38 | 508,600 | 380 |
| 2008-04-28 | 37 | 38 | 37 | 38 | 228,400 | 380 |
| 2008-04-25 | 36 | 38 | 36 | 38 | 605,900 | 380 |
| 2008-04-24 | 36 | 37 | 36 | 37 | 494,100 | 370 |
| 2008-04-23 | 36 | 37 | 36 | 36 | 367,200 | 360 |
| 2008-04-22 | 37 | 38 | 36 | 37 | 253,300 | 370 |
| 2008-04-21 | 37 | 38 | 36 | 37 | 371,600 | 370 |
| 2008-04-18 | 37 | 37 | 36 | 36 | 300,200 | 360 |
| 2008-04-17 | 37 | 39 | 36 | 37 | 768,400 | 370 |
| 2008-04-16 | 36 | 42 | 36 | 37 | 2,303,200 | 370 |
| 2008-04-15 | 36 | 37 | 35 | 37 | 276,100 | 370 |
| 2008-04-14 | 36 | 37 | 35 | 37 | 204,500 | 370 |
| 2008-04-11 | 37 | 37 | 35 | 37 | 1,131,200 | 370 |
| 2008-04-10 | 37 | 37 | 36 | 37 | 115,900 | 370 |
| 2008-04-09 | 37 | 38 | 36 | 37 | 157,100 | 370 |
| 2008-04-08 | 37 | 38 | 36 | 38 | 271,800 | 380 |
| 2008-04-07 | 37 | 38 | 36 | 37 | 370,900 | 370 |
| 2008-04-04 | 36 | 37 | 36 | 37 | 150,500 | 370 |
| 2008-04-03 | 37 | 37 | 36 | 37 | 114,800 | 370 |
| 2008-04-02 | 37 | 37 | 36 | 37 | 423,500 | 370 |
| 2008-04-01 | 36 | 37 | 36 | 37 | 376,100 | 370 |
| 2008-03-31 | 36 | 37 | 36 | 37 | 292,500 | 370 |
| 2008-03-28 | 36 | 37 | 36 | 37 | 275,000 | 370 |
| 2008-03-27 | 37 | 38 | 35 | 37 | 833,100 | 370 |
| 2008-03-26 | 37 | 38 | 37 | 37 | 98,700 | 370 |
| 2008-03-25 | 37 | 38 | 37 | 37 | 196,200 | 370 |
| 2008-03-24 | 38 | 38 | 37 | 37 | 74,700 | 370 |
| 2008-03-21 | 37 | 38 | 36 | 38 | 251,300 | 380 |
| 2008-03-19 | 37 | 37 | 36 | 37 | 307,400 | 370 |
| 2008-03-18 | 36 | 37 | 36 | 37 | 264,000 | 370 |
| 2008-03-17 | 37 | 37 | 35 | 37 | 840,200 | 370 |
| 2008-03-14 | 37 | 38 | 37 | 38 | 342,600 | 380 |
| 2008-03-13 | 38 | 39 | 36 | 37 | 1,904,600 | 370 |
| 2008-03-12 | 38 | 40 | 37 | 38 | 3,406,400 | 380 |
| 2008-03-11 | 38 | 38 | 37 | 37 | 719,100 | 370 |
| 2008-03-10 | 38 | 39 | 37 | 37 | 410,100 | 370 |
| 2008-03-07 | 38 | 39 | 38 | 38 | 1,264,800 | 380 |
| 2008-03-06 | 40 | 40 | 39 | 39 | 389,800 | 390 |
| 2008-03-05 | 38 | 41 | 38 | 39 | 641,200 | 390 |
| 2008-03-04 | 39 | 40 | 38 | 38 | 792,500 | 380 |
| 2008-03-03 | 40 | 42 | 39 | 40 | 1,039,400 | 400 |
| 2008-02-29 | 42 | 42 | 40 | 40 | 867,800 | 400 |
| 2008-02-28 | 42 | 43 | 41 | 43 | 421,400 | 430 |
| 2008-02-27 | 45 | 45 | 41 | 43 | 2,138,100 | 430 |
| 2008-02-26 | 41 | 45 | 40 | 44 | 3,127,000 | 440 |
| 2008-02-25 | 42 | 42 | 39 | 40 | 3,566,300 | 400 |
| 2008-02-22 | 37 | 54 | 37 | 44 | 21,272,600 | 440 |
| 2008-02-21 | 38 | 38 | 37 | 37 | 559,700 | 370 |
| 2008-02-20 | 38 | 38 | 37 | 37 | 640,900 | 370 |
| 2008-02-19 | 38 | 38 | 37 | 38 | 1,082,700 | 380 |
| 2008-02-18 | 38 | 39 | 37 | 38 | 527,800 | 380 |
| 2008-02-15 | 38 | 39 | 38 | 39 | 412,100 | 390 |
| 2008-02-14 | 38 | 39 | 38 | 39 | 340,000 | 390 |
| 2008-02-13 | 39 | 39 | 38 | 39 | 405,000 | 390 |
| 2008-02-12 | 39 | 39 | 37 | 38 | 578,200 | 380 |
| 2008-02-08 | 39 | 40 | 37 | 39 | 521,200 | 390 |
| 2008-02-07 | 39 | 39 | 37 | 37 | 725,500 | 370 |
| 2008-02-06 | 39 | 40 | 37 | 40 | 1,770,600 | 400 |
| 2008-02-05 | 40 | 41 | 39 | 40 | 593,300 | 400 |
| 2008-02-04 | 39 | 42 | 39 | 41 | 2,465,400 | 410 |
| 2008-02-01 | 39 | 39 | 38 | 39 | 380,900 | 390 |
| 2008-01-31 | 40 | 40 | 38 | 39 | 1,252,200 | 390 |
| 2008-01-30 | 40 | 41 | 39 | 40 | 1,189,200 | 400 |
| 2008-01-29 | 41 | 42 | 39 | 40 | 1,121,500 | 400 |
| 2008-01-28 | 44 | 44 | 41 | 42 | 1,108,600 | 420 |
| 2008-01-25 | 45 | 45 | 43 | 44 | 807,200 | 440 |
| 2008-01-24 | 41 | 45 | 41 | 45 | 2,050,800 | 450 |
| 2008-01-23 | 38 | 41 | 38 | 41 | 993,000 | 410 |
| 2008-01-22 | 38 | 40 | 37 | 38 | 1,656,800 | 380 |
| 2008-01-21 | 37 | 40 | 36 | 39 | 798,300 | 390 |
| 2008-01-18 | 38 | 39 | 36 | 38 | 784,500 | 380 |
| 2008-01-17 | 38 | 40 | 37 | 40 | 638,400 | 400 |
| 2008-01-16 | 38 | 40 | 38 | 38 | 676,900 | 380 |
| 2008-01-15 | 41 | 42 | 38 | 41 | 1,403,200 | 410 |
| 2008-01-11 | 44 | 44 | 41 | 41 | 1,009,800 | 410 |
| 2008-01-10 | 45 | 46 | 42 | 43 | 746,100 | 430 |
| 2008-01-09 | 43 | 45 | 43 | 44 | 302,300 | 440 |
| 2008-01-08 | 45 | 46 | 43 | 43 | 990,800 | 430 |
| 2008-01-07 | 42 | 47 | 42 | 45 | 1,442,700 | 450 |
| 2008-01-04 | 45 | 45 | 40 | 43 | 1,129,400 | 430 |
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
