7602 (株)カーチスホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	33	34	32	33	36,200	330
2009-12-29	32	34	32	33	58,400	330
2009-12-28	32	33	32	33	90,600	330
2009-12-25	33	33	32	32	82,200	320
2009-12-24	33	33	32	33	35,200	330
2009-12-22	32	34	32	34	117,300	340
2009-12-21	33	34	32	34	32,000	340
2009-12-18	32	34	32	34	70,100	340
2009-12-17	33	33	32	33	52,500	330
2009-12-16	34	34	33	34	539,000	340
2009-12-15	33	34	33	34	68,300	340
2009-12-14	33	34	33	34	37,000	340
2009-12-11	33	34	32	34	68,400	340
2009-12-10	34	34	32	34	630,400	340
2009-12-09	34	34	33	34	114,800	340
2009-12-08	34	34	33	34	61,800	340
2009-12-07	33	34	33	33	77,000	330
2009-12-04	34	34	33	34	53,800	340
2009-12-03	34	35	34	34	32,000	340
2009-12-02	35	35	34	34	27,000	340
2009-12-01	35	35	34	35	35,200	350
2009-11-30	35	36	35	35	92,000	350
2009-11-27	34	36	33	36	283,200	360
2009-11-26	35	35	34	35	9,700	350
2009-11-25	35	35	34	35	132,400	350
2009-11-24	35	36	34	36	95,100	360
2009-11-20	35	36	34	36	144,200	360
2009-11-19	34	36	34	36	69,900	360
2009-11-18	35	36	34	36	232,900	360
2009-11-17	35	36	34	36	166,000	360
2009-11-16	35	36	34	36	124,700	360
2009-11-13	35	35	34	35	97,900	350
2009-11-12	35	36	34	36	68,600	360
2009-11-11	35	36	34	35	44,400	350
2009-11-10	35	36	35	36	43,800	360
2009-11-09	36	36	34	36	42,400	360
2009-11-06	36	37	35	36	285,700	360
2009-11-05	36	36	34	36	35,000	360
2009-11-04	35	36	35	36	44,500	360
2009-11-02	35	36	34	36	68,600	360
2009-10-30	36	36	35	35	271,100	350
2009-10-29	36	36	35	36	59,700	360
2009-10-28	36	36	34	35	44,600	350
2009-10-27	36	36	34	35	79,500	350
2009-10-26	34	36	33	35	216,400	350
2009-10-23	34	35	32	34	188,400	340
2009-10-22	33	34	32	34	174,700	340
2009-10-21	33	33	33	33	122,400	330
2009-10-20	33	34	33	33	221,600	330
2009-10-19	33	35	33	34	263,000	340
2009-10-16	33	34	33	34	46,000	340
2009-10-15	34	34	33	33	44,200	330
2009-10-14	34	34	32	34	54,600	340
2009-10-13	34	34	33	33	29,500	330
2009-10-09	34	34	32	33	20,000	330
2009-10-08	34	34	32	33	16,500	330
2009-10-07	32	33	32	33	49,600	330
2009-10-06	32	34	32	33	48,300	330
2009-10-05	33	34	32	33	21,800	330
2009-10-02	34	34	32	34	209,100	340
2009-10-01	34	34	32	33	49,200	330
2009-09-30	31	34	31	34	363,500	340
2009-09-29	32	32	31	31	123,500	310
2009-09-28	31	32	31	32	113,600	320
2009-09-25	31	32	31	32	27,600	320
2009-09-24	31	33	31	32	88,800	320
2009-09-18	33	34	32	32	507,800	320
2009-09-17	33	34	33	34	204,700	340
2009-09-16	33	34	33	34	32,500	340
2009-09-15	33	34	33	34	45,200	340
2009-09-14	34	35	33	34	88,400	340
2009-09-11	33	35	33	35	165,100	350
2009-09-10	34	35	33	34	1,394,300	340
2009-09-09	35	35	34	35	204,000	350
2009-09-08	36	36	35	36	348,200	360
2009-09-07	36	37	35	37	117,900	370
2009-09-04	35	37	34	37	534,800	370
2009-09-03	35	36	35	36	45,200	360
2009-09-02	35	36	35	36	99,400	360
2009-09-01	36	36	35	35	414,500	350
2009-08-31	36	37	35	36	89,700	360
2009-08-28	37	37	35	37	392,800	370
2009-08-27	35	41	35	37	1,230,000	370
2009-08-26	36	37	35	36	84,000	360
2009-08-25	36	37	35	36	181,400	360
2009-08-24	36	36	36	36	52,900	360
2009-08-21	36	37	35	37	227,300	370
2009-08-20	36	37	36	37	109,000	370
2009-08-19	37	37	35	37	282,200	370
2009-08-18	36	38	36	37	162,700	370
2009-08-17	38	38	36	38	469,200	380
2009-08-14	38	39	37	38	171,600	380
2009-08-13	40	40	37	39	544,100	390
2009-08-12	38	40	37	40	358,300	400
2009-08-11	41	42	37	39	1,312,900	390
2009-08-10	40	51	40	41	8,657,500	410
2009-08-07	34	35	33	35	41,700	350
2009-08-06	34	35	33	35	20,200	350
2009-08-05	34	35	34	35	41,500	350
2009-08-04	34	35	34	35	92,400	350
2009-08-03	34	35	34	34	220,900	340
2009-07-31	35	35	34	34	115,600	340
2009-07-30	34	35	34	34	25,000	340
2009-07-29	34	35	34	35	24,800	350
2009-07-28	34	35	34	34	29,700	340
2009-07-27	36	36	34	34	13,800	340
2009-07-24	34	36	34	36	120,700	360
2009-07-23	35	36	35	36	62,700	360
2009-07-22	35	36	35	35	14,000	350
2009-07-21	35	36	35	36	157,800	360
2009-07-17	35	36	35	35	210,800	350
2009-07-16	35	36	34	36	198,200	360
2009-07-15	34	36	34	36	34,800	360
2009-07-14	36	36	34	36	332,600	360
2009-07-13	35	36	34	36	601,700	360
2009-07-10	35	36	34	36	338,900	360
2009-07-09	35	36	35	36	164,300	360
2009-07-08	35	36	34	35	209,800	350
2009-07-07	35	37	34	37	362,400	370
2009-07-06	35	36	35	35	56,300	350
2009-07-03	36	36	35	36	171,900	360
2009-07-02	36	37	35	37	287,100	370
2009-07-01	36	37	36	36	91,400	360
2009-06-30	35	37	35	37	175,000	370
2009-06-29	36	37	35	37	35,100	370
2009-06-26	36	37	35	36	80,200	360
2009-06-25	35	37	35	37	84,600	370
2009-06-24	36	36	34	36	615,300	360
2009-06-23	36	37	36	36	334,400	360
2009-06-22	38	38	36	37	212,800	370
2009-06-19	38	38	37	38	62,400	380
2009-06-18	37	38	37	38	149,100	380
2009-06-17	38	38	36	37	1,065,300	370
2009-06-16	36	39	36	38	1,402,800	380
2009-06-15	37	37	36	36	140,600	360
2009-06-12	36	37	35	37	790,100	370
2009-06-11	38	38	35	36	851,400	360
2009-06-10	37	38	35	37	425,500	370
2009-06-09	35	36	35	36	107,200	360
2009-06-08	37	37	34	35	877,500	350
2009-06-05	35	38	35	37	521,500	370
2009-06-04	34	35	34	34	235,600	340
2009-06-03	34	35	34	35	289,200	350
2009-06-02	34	35	34	34	377,100	340
2009-06-01	35	35	34	35	49,400	350
2009-05-29	35	35	34	35	54,300	350
2009-05-28	34	35	33	34	258,600	340
2009-05-27	34	35	33	35	274,800	350
2009-05-26	34	34	33	34	356,100	340
2009-05-25	33	34	33	34	196,100	340
2009-05-22	33	34	33	34	162,600	340
2009-05-21	33	34	32	33	260,600	330
2009-05-20	33	34	32	33	293,900	330
2009-05-19	35	35	33	34	365,400	340
2009-05-18	33	35	32	35	163,200	350
2009-05-15	32	33	31	33	264,900	330
2009-05-14	33	33	31	33	152,900	330
2009-05-13	33	33	31	33	668,000	330
2009-05-12	32	33	31	33	666,300	330
2009-05-11	31	32	31	31	542,700	310
2009-05-08	30	32	30	31	288,700	310
2009-05-07	30	32	30	32	250,200	320
2009-05-01	31	32	30	32	168,400	320
2009-04-30	30	35	29	32	1,838,200	320
2009-04-28	26	29	26	29	1,186,300	290
2009-04-27	26	27	25	27	273,700	270
2009-04-24	27	27	25	27	402,700	270
2009-04-23	26	27	25	27	378,200	270
2009-04-22	25	27	24	27	979,400	270
2009-04-21	26	26	25	26	332,000	260
2009-04-20	26	26	25	25	320,600	250
2009-04-17	28	28	25	26	2,284,500	260
2009-04-16	25	31	24	30	8,415,700	300
2009-04-15	23	26	23	24	4,114,000	240
2009-04-14	23	25	23	24	939,000	240
2009-04-13	23	25	23	23	841,900	230
2009-04-10	24	24	23	24	49,400	240
2009-04-09	23	24	23	23	506,400	230
2009-04-08	24	25	23	24	853,500	240
2009-04-07	24	25	24	25	30,000	250
2009-04-06	24	25	23	25	249,600	250
2009-04-03	25	25	24	24	91,700	240
2009-04-02	23	25	23	25	175,800	250
2009-04-01	24	24	23	23	117,300	230
2009-03-31	24	25	23	24	539,700	240
2009-03-30	23	24	23	24	59,100	240
2009-03-27	24	24	23	23	302,200	230
2009-03-26	23	25	23	24	129,200	240
2009-03-25	24	24	23	23	229,200	230
2009-03-24	24	25	23	25	234,600	250
2009-03-23	24	24	23	24	82,500	240
2009-03-19	25	25	23	23	265,400	230
2009-03-18	23	25	23	25	474,600	250
2009-03-17	23	24	22	22	265,800	220
2009-03-16	22	24	22	23	329,700	230
2009-03-13	22	23	22	23	101,200	230
2009-03-12	23	23	21	23	483,400	230
2009-03-11	23	23	21	23	668,600	230
2009-03-10	24	24	23	24	183,100	240
2009-03-09	24	25	23	25	186,900	250
2009-03-06	24	25	23	25	237,600	250
2009-03-05	23	24	22	23	234,100	230
2009-03-04	24	24	22	24	427,100	240
2009-03-03	22	25	21	25	672,400	250
2009-03-02	22	23	21	23	626,700	230
2009-02-27	24	25	24	25	194,900	250
2009-02-26	25	25	24	25	220,200	250
2009-02-25	24	25	23	24	686,100	240
2009-02-24	21	24	21	24	896,000	240
2009-02-23	26	26	19	24	5,056,900	240
2009-02-20	28	29	27	29	294,100	290
2009-02-19	33	33	26	27	1,014,600	270
2009-02-18	27	35	27	32	1,737,000	320
2009-02-17	26	27	25	27	238,900	270
2009-02-16	27	27	25	27	313,500	270
2009-02-13	27	28	26	27	91,000	270
2009-02-12	27	28	26	27	247,200	270
2009-02-10	28	28	27	28	298,500	280
2009-02-09	27	28	27	27	148,100	270
2009-02-06	27	28	27	27	62,000	270
2009-02-05	27	28	27	28	65,200	280
2009-02-04	28	28	27	28	43,300	280
2009-02-03	29	29	27	28	123,100	280
2009-02-02	29	30	28	29	375,400	290
2009-01-30	29	30	28	30	357,600	300
2009-01-29	30	30	29	29	85,900	290
2009-01-28	30	30	29	30	129,400	300
2009-01-27	29	30	29	29	92,200	290
2009-01-26	29	30	28	29	206,600	290
2009-01-23	29	29	28	29	237,300	290
2009-01-22	28	29	27	28	255,400	280
2009-01-21	27	29	27	29	308,400	290
2009-01-20	28	29	26	28	955,600	280
2009-01-19	29	29	28	28	102,800	280
2009-01-16	29	30	28	28	438,000	280
2009-01-15	30	30	28	29	168,000	290
2009-01-14	29	30	29	29	161,800	290
2009-01-13	28	30	28	29	129,100	290
2009-01-09	28	29	28	29	495,800	290
2009-01-08	30	30	28	29	515,900	290
2009-01-07	30	30	29	29	101,800	290
2009-01-06	30	30	29	30	242,200	300
2009-01-05	31	31	29	30	97,500	300

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

2024年05月
日	月	火	水	木	金	土
« 04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

7602 (株)カーチスホールディングス の時系列データ [2009年度]

7602 (株)カーチスホールディングスの時系列データ [2009年度]