7602 (株)カーチスホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	33	34	32	34	1,268,900	340
2012-12-27	31	33	31	33	915,500	330
2012-12-26	31	32	31	31	115,200	310
2012-12-25	31	32	30	31	813,100	310
2012-12-21	32	32	30	31	1,594,000	310
2012-12-20	32	33	31	32	1,901,700	320
2012-12-19	33	34	31	32	1,860,500	320
2012-12-18	34	34	33	33	264,400	330
2012-12-17	34	35	34	34	529,000	340
2012-12-14	35	35	33	35	575,600	350
2012-12-13	35	36	34	35	817,000	350
2012-12-12	33	36	33	35	922,600	350
2012-12-11	34	34	33	33	1,863,000	330
2012-12-10	37	37	33	34	1,206,500	340
2012-12-07	38	38	36	36	273,900	360
2012-12-06	38	38	37	37	152,200	370
2012-12-05	37	38	37	38	139,500	380
2012-12-04	37	40	37	37	247,700	370
2012-12-03	39	39	36	37	1,238,600	370
2012-11-30	40	40	38	38	1,113,200	380
2012-11-29	42	43	40	40	617,000	400
2012-11-28	43	44	41	43	747,400	430
2012-11-27	43	45	42	43	791,200	430
2012-11-26	43	44	40	43	2,174,600	430
2012-11-22	42	45	41	45	1,480,500	450
2012-11-21	43	45	41	41	3,477,000	410
2012-11-20	37	43	37	42	4,132,500	420
2012-11-19	36	38	35	38	281,000	380
2012-11-16	36	37	36	36	528,900	360
2012-11-15	34	36	34	35	231,900	350
2012-11-14	34	35	34	35	81,800	350
2012-11-13	34	35	33	34	273,600	340
2012-11-12	34	35	34	35	162,700	350
2012-11-09	34	35	34	34	132,700	340
2012-11-08	34	36	33	35	598,700	350
2012-11-07	35	36	34	36	190,500	360
2012-11-06	37	37	35	35	1,172,100	350
2012-11-05	36	38	35	37	573,200	370
2012-11-02	35	37	34	36	820,500	360
2012-11-01	35	35	34	35	105,500	350
2012-10-31	33	35	33	35	438,800	350
2012-10-30	34	34	33	33	375,600	330
2012-10-29	35	35	34	34	52,200	340
2012-10-26	35	35	34	34	145,800	340
2012-10-25	35	35	34	34	72,900	340
2012-10-24	33	35	33	34	276,200	340
2012-10-23	34	34	33	33	306,100	330
2012-10-22	35	35	31	33	967,400	330
2012-10-19	37	37	35	35	260,500	350
2012-10-18	36	37	35	37	258,900	370
2012-10-17	37	37	36	37	541,600	370
2012-10-16	38	38	36	37	511,700	370
2012-10-15	38	39	36	38	1,337,100	380
2012-10-12	35	38	34	37	1,730,300	370
2012-10-11	34	35	33	34	545,600	340
2012-10-10	35	35	33	33	419,400	330
2012-10-09	36	37	32	35	2,655,700	350
2012-10-05	36	37	35	36	1,212,100	360
2012-10-04	35	36	34	36	1,007,900	360
2012-10-03	35	37	34	34	2,289,100	340
2012-10-02	32	36	32	35	3,010,200	350
2012-10-01	32	33	31	32	858,900	320
2012-09-28	31	33	30	32	1,455,900	320
2012-09-27	30	31	30	30	335,500	300
2012-09-26	30	33	30	30	955,900	300
2012-09-25	30	31	29	30	105,200	300
2012-09-24	30	31	30	30	180,900	300
2012-09-21	30	31	29	30	242,900	300
2012-09-20	30	31	29	31	1,122,600	310
2012-09-19	30	30	29	30	1,122,300	300
2012-09-18	29	30	29	30	1,023,700	300
2012-09-14	30	30	29	30	139,500	300
2012-09-13	29	30	29	30	182,100	300
2012-09-12	28	30	28	29	471,200	290
2012-09-11	28	29	28	29	409,000	290
2012-09-10	28	29	28	29	240,500	290
2012-09-07	28	29	28	29	60,500	290
2012-09-06	28	29	28	29	512,500	290
2012-09-05	29	29	28	28	346,100	280
2012-09-04	28	29	28	29	257,900	290
2012-09-03	29	29	28	29	150,200	290
2012-08-31	29	29	28	28	95,700	280
2012-08-30	28	29	27	28	86,400	280
2012-08-29	28	29	27	28	418,900	280
2012-08-28	28	29	28	28	269,000	280
2012-08-27	28	29	28	28	12,800	280
2012-08-24	28	29	28	28	53,400	280
2012-08-23	29	29	28	28	94,500	280
2012-08-22	29	29	28	28	56,300	280
2012-08-21	29	29	28	29	86,800	290
2012-08-20	29	30	29	29	65,300	290
2012-08-17	29	30	29	29	70,200	290
2012-08-16	29	30	29	29	328,600	290
2012-08-15	29	30	29	29	143,500	290
2012-08-14	28	30	28	29	351,800	290
2012-08-13	29	30	28	28	838,500	280
2012-08-10	30	30	29	30	86,800	300
2012-08-09	29	30	29	30	48,300	300
2012-08-08	30	30	29	29	165,900	290
2012-08-07	30	30	29	30	114,300	300
2012-08-06	29	30	29	30	143,900	300
2012-08-03	30	30	29	30	181,400	300
2012-08-02	30	30	29	30	232,200	300
2012-08-01	30	30	29	29	94,000	290
2012-07-31	29	30	29	30	400,100	300
2012-07-30	28	28	28	28	68,600	280
2012-07-27	29	29	28	28	33,600	280
2012-07-26	28	29	28	28	347,800	280
2012-07-25	29	29	28	28	329,300	280
2012-07-24	28	29	28	29	23,000	290
2012-07-23	29	29	28	29	465,800	290
2012-07-20	29	30	29	29	315,700	290
2012-07-19	30	30	29	30	52,300	300
2012-07-18	29	32	29	30	1,495,100	300
2012-07-17	29	30	28	29	388,800	290
2012-07-13	29	29	28	28	92,800	280
2012-07-12	29	30	28	29	156,300	290
2012-07-11	29	30	28	29	734,700	290
2012-07-10	29	29	29	29	406,900	290
2012-07-09	29	30	28	29	237,500	290
2012-07-06	29	30	29	29	198,700	290
2012-07-05	29	29	29	29	350,300	290
2012-07-04	29	29	29	29	225,300	290
2012-07-03	29	29	28	29	174,800	290
2012-07-02	29	30	29	29	275,800	290
2012-06-29	29	30	29	29	256,900	290
2012-06-28	29	30	29	29	426,500	290
2012-06-27	28	30	28	29	638,900	290
2012-06-26	28	29	28	28	124,000	280
2012-06-25	29	29	28	29	124,000	290
2012-06-22	30	30	28	29	1,188,000	290
2012-06-21	30	30	29	30	94,900	300
2012-06-20	30	30	29	30	37,900	300
2012-06-19	30	30	29	30	66,300	300
2012-06-18	30	30	29	30	305,700	300
2012-06-15	30	31	30	30	344,000	300
2012-06-14	30	30	29	30	116,000	300
2012-06-13	29	30	29	30	234,300	300
2012-06-12	30	30	29	30	174,900	300
2012-06-11	30	30	29	30	42,400	300
2012-06-08	29	30	29	30	817,500	300
2012-06-07	30	31	29	29	1,110,600	290
2012-06-06	28	30	28	29	296,200	290
2012-06-05	28	29	27	28	1,056,300	280
2012-06-04	29	29	28	28	428,900	280
2012-06-01	29	29	28	29	283,400	290
2012-05-31	29	29	28	29	510,500	290
2012-05-30	29	29	28	29	308,100	290
2012-05-29	28	29	28	28	229,900	280
2012-05-28	29	30	28	29	378,300	290
2012-05-25	30	30	29	30	56,100	300
2012-05-24	30	30	29	29	392,700	290
2012-05-23	29	30	28	30	632,500	300
2012-05-22	29	29	28	29	84,700	290
2012-05-21	28	29	27	28	420,400	280
2012-05-18	27	28	27	28	204,600	280
2012-05-17	29	29	27	28	1,025,800	280
2012-05-16	28	29	28	28	362,700	280
2012-05-15	28	29	27	28	1,633,000	280
2012-05-14	30	31	29	29	1,624,700	290
2012-05-11	32	32	29	29	3,671,600	290
2012-05-10	34	35	32	33	2,641,800	330
2012-05-09	34	36	33	35	2,204,400	350
2012-05-08	36	39	33	34	6,315,700	340
2012-05-07	31	37	31	37	5,180,600	370
2012-05-02	31	32	30	32	482,100	320
2012-05-01	31	32	30	30	627,600	300
2012-04-27	30	31	29	31	317,700	310
2012-04-26	30	31	29	30	583,700	300
2012-04-25	30	31	29	31	933,000	310
2012-04-24	31	31	29	29	3,064,700	290
2012-04-23	31	33	30	31	5,583,400	310
2012-04-20	29	30	29	29	183,300	290
2012-04-19	29	30	28	29	265,500	290
2012-04-18	28	30	28	29	845,300	290
2012-04-17	28	29	28	28	243,700	280
2012-04-16	28	29	28	28	140,500	280
2012-04-13	28	29	28	28	204,700	280
2012-04-12	29	29	28	28	103,200	280
2012-04-11	29	29	28	29	1,441,800	290
2012-04-10	29	29	29	29	470,300	290
2012-04-09	29	30	29	29	192,600	290
2012-04-06	29	30	29	29	513,500	290
2012-04-05	29	30	29	29	248,700	290
2012-04-04	29	30	29	29	64,800	290
2012-04-03	30	30	29	30	94,500	300
2012-04-02	30	30	29	29	226,900	290
2012-03-30	30	31	29	29	945,200	290
2012-03-29	29	30	29	29	536,000	290
2012-03-28	29	30	29	29	253,400	290
2012-03-27	29	30	29	29	398,600	290
2012-03-26	29	30	29	29	1,193,500	290
2012-03-23	29	30	29	29	1,429,100	290
2012-03-22	29	30	29	29	255,600	290
2012-03-21	30	30	29	29	316,700	290
2012-03-19	29	30	29	29	376,300	290
2012-03-16	30	30	29	30	108,700	300
2012-03-15	29	30	29	29	120,400	290
2012-03-14	30	31	29	29	1,692,600	290
2012-03-13	29	30	28	29	457,200	290
2012-03-12	29	30	28	28	252,900	280
2012-03-09	30	30	28	29	1,775,700	290
2012-03-08	29	31	29	30	4,182,500	300
2012-03-07	29	29	28	28	572,800	280
2012-03-06	29	29	28	29	312,500	290
2012-03-05	29	30	28	29	478,200	290
2012-03-02	29	29	28	29	370,400	290
2012-03-01	29	30	28	29	599,500	290
2012-02-29	29	29	28	29	696,700	290
2012-02-28	29	29	28	29	449,300	290
2012-02-27	29	30	29	29	1,346,200	290
2012-02-24	29	30	29	30	629,900	300
2012-02-23	29	30	29	29	357,400	290
2012-02-22	29	30	28	29	2,844,300	290
2012-02-21	29	29	28	29	67,900	290
2012-02-20	29	30	28	29	1,089,800	290
2012-02-17	28	29	28	28	149,400	280
2012-02-16	29	29	28	28	335,600	280
2012-02-15	28	29	28	28	483,400	280
2012-02-14	28	29	28	29	1,312,100	290
2012-02-13	29	29	28	28	1,723,900	280
2012-02-10	29	31	29	31	1,797,100	310
2012-02-09	29	30	28	29	876,800	290
2012-02-08	28	29	28	29	265,300	290
2012-02-07	28	29	27	28	1,080,500	280
2012-02-06	29	29	28	28	221,800	280
2012-02-03	28	29	28	28	117,200	280
2012-02-02	28	29	28	28	93,100	280
2012-02-01	28	29	28	28	80,700	280
2012-01-31	28	29	28	28	278,100	280
2012-01-30	28	29	27	28	1,284,000	280
2012-01-27	28	29	27	28	771,900	280
2012-01-26	28	30	28	28	2,084,600	280
2012-01-25	27	29	27	28	959,000	280
2012-01-24	27	28	27	28	195,600	280
2012-01-23	27	28	27	27	250,500	270
2012-01-20	27	28	26	27	314,000	270
2012-01-19	26	27	26	27	76,700	270
2012-01-18	27	27	26	27	284,800	270
2012-01-17	27	27	26	27	74,400	270
2012-01-16	27	27	26	27	60,700	270
2012-01-13	27	28	26	26	139,300	260
2012-01-12	27	27	26	27	209,800	270
2012-01-11	27	28	26	27	184,000	270
2012-01-10	27	27	26	26	192,500	260
2012-01-06	27	28	26	27	390,900	270
2012-01-05	27	27	26	27	193,500	270
2012-01-04	27	27	26	27	61,100	270

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 [2012年度]

7602 (株)カーチスホールディングスの時系列データ [2012年度]