7602 (株)カーチスホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	697	699	691	699	12,900	699
2014-12-29	688	697	688	697	15,400	697
2014-12-26	689	693	689	691	2,900	691
2014-12-25	687	697	687	696	22,800	696
2014-12-24	686	695	686	694	11,800	694
2014-12-22	690	695	685	695	21,500	695
2014-12-19	689	696	689	693	5,100	693
2014-12-18	690	697	690	696	13,300	696
2014-12-17	692	699	689	696	44,700	696
2014-12-16	695	700	692	700	30,300	700
2014-12-15	692	700	692	700	31,200	700
2014-12-12	700	700	693	700	32,100	700
2014-12-11	689	700	689	700	10,500	700
2014-12-10	693	700	688	699	74,800	699
2014-12-09	695	700	694	699	35,900	699
2014-12-08	691	696	691	696	8,400	696
2014-12-05	691	696	691	696	10,100	696
2014-12-04	691	696	684	695	40,700	695
2014-12-03	692	696	692	693	8,700	693
2014-12-02	693	699	687	696	19,600	696
2014-12-01	699	699	686	696	26,300	696
2014-11-28	699	699	690	694	11,100	694
2014-11-27	694	699	693	699	3,900	699
2014-11-26	691	694	686	694	19,100	694
2014-11-25	690	697	690	697	2,200	697
2014-11-21	690	697	690	697	17,800	697
2014-11-20	697	699	687	697	56,400	697
2014-11-19	687	697	687	694	25,300	694
2014-11-18	685	698	685	693	12,800	693
2014-11-17	680	697	676	695	92,700	695
2014-11-14	691	695	690	690	2,500	690
2014-11-13	692	698	692	698	8,900	698
2014-11-12	699	699	691	698	17,500	698
2014-11-11	689	699	688	695	8,400	695
2014-11-10	689	699	678	699	28,500	699
2014-11-07	690	701	685	699	108,000	699
2014-11-06	700	710	683	701	42,100	701
2014-11-05	703	714	691	700	35,800	700
2014-11-04	715	715	642	708	80,500	708
2014-10-31	705	710	699	710	26,400	710
2014-10-30	690	705	690	705	34,800	705
2014-10-29	698	698	690	690	17,100	690
2014-10-28	698	698	685	696	31,700	696
2014-10-27	686	698	686	698	86,500	698
2014-10-24	689	698	686	686	3,800	686
2014-10-23	687	699	680	699	78,000	699
2014-10-22	680	695	680	695	3,100	695
2014-10-21	685	700	685	690	55,300	690
2014-10-20	693	699	690	695	42,900	695
2014-10-17	689	694	665	693	113,800	693
2014-10-16	689	700	689	700	55,400	700
2014-10-15	685	700	685	699	11,200	699
2014-10-14	700	701	683	700	105,000	700
2014-10-10	640	704	640	704	92,300	704
2014-10-09	685	695	660	695	12,600	695
2014-10-08	685	691	685	687	6,700	687
2014-10-07	690	700	688	700	40,200	700
2014-10-06	670	703	670	702	32,000	702
2014-10-03	660	703	660	703	84,100	703
2014-10-02	645	669	629	668	27,000	668
2014-10-01	649	653	628	653	12,500	653
2014-09-30	650	650	625	649	14,700	649
2014-09-29	652	652	611	648	54,000	648
2014-09-26	650	655	650	654	10,700	654
2014-09-25	67	68	65	65	998,800	650
2014-09-24	68	69	67	68	703,000	680
2014-09-22	69	69	67	67	1,601,100	670
2014-09-19	68	70	68	70	2,129,300	700
2014-09-18	68	69	68	69	48,700	690
2014-09-17	69	70	68	69	370,100	690
2014-09-16	68	70	67	70	730,400	700
2014-09-12	69	69	66	69	1,985,800	690
2014-09-11	69	69	67	69	238,500	690
2014-09-10	68	69	67	69	146,100	690
2014-09-09	68	69	68	69	309,300	690
2014-09-08	71	71	68	68	1,524,200	680
2014-09-05	70	71	67	70	1,949,200	700
2014-09-04	69	71	69	71	374,700	710
2014-09-03	69	70	67	70	2,035,900	700
2014-09-02	70	71	67	71	981,400	710
2014-09-01	71	71	70	70	249,900	700
2014-08-29	70	71	69	71	222,400	710
2014-08-28	69	70	69	69	65,400	690
2014-08-27	70	70	69	70	33,200	700
2014-08-26	69	70	69	70	967,400	700
2014-08-25	69	70	69	69	23,600	690
2014-08-22	69	70	69	70	38,900	700
2014-08-21	70	71	69	70	193,700	700
2014-08-20	70	71	69	71	137,300	710
2014-08-19	70	71	69	71	130,600	710
2014-08-18	70	71	69	70	323,700	700
2014-08-15	71	71	69	71	84,900	710
2014-08-14	70	70	67	70	154,200	700
2014-08-13	69	71	67	69	586,300	690
2014-08-12	72	72	69	70	221,500	700
2014-08-11	71	72	70	72	175,300	720
2014-08-08	71	72	68	72	333,000	720
2014-08-07	71	71	66	71	1,710,900	710
2014-08-06	71	72	70	72	153,300	720
2014-08-05	70	72	69	71	181,100	710
2014-08-04	69	71	69	70	123,900	700
2014-08-01	71	71	69	70	155,900	700
2014-07-31	71	71	70	71	71,600	710
2014-07-30	71	71	69	71	67,200	710
2014-07-29	70	71	70	70	60,400	700
2014-07-28	72	72	70	71	169,400	710
2014-07-25	70	72	69	72	285,700	720
2014-07-24	70	70	69	70	189,500	700
2014-07-23	68	71	68	69	397,400	690
2014-07-22	68	69	68	68	109,700	680
2014-07-18	67	69	67	69	253,500	690
2014-07-17	69	69	68	69	254,200	690
2014-07-16	68	69	67	68	161,100	680
2014-07-15	69	69	68	68	63,900	680
2014-07-14	70	70	67	68	518,100	680
2014-07-11	66	70	66	69	528,900	690
2014-07-10	67	67	66	66	340,500	660
2014-07-09	66	68	66	67	215,400	670
2014-07-08	66	67	65	66	532,200	660
2014-07-07	69	70	67	67	1,024,900	670
2014-07-04	68	69	68	68	204,400	680
2014-07-03	68	69	67	68	245,200	680
2014-07-02	68	69	67	68	195,600	680
2014-07-01	69	69	67	68	366,100	680
2014-06-30	69	69	68	68	136,000	680
2014-06-27	70	70	68	69	295,100	690
2014-06-26	69	70	69	69	104,400	690
2014-06-25	69	69	68	69	117,500	690
2014-06-24	69	70	69	69	458,700	690
2014-06-23	70	71	69	71	169,400	710
2014-06-20	69	71	67	71	566,700	710
2014-06-19	69	71	68	68	571,700	680
2014-06-18	69	70	69	69	146,600	690
2014-06-17	70	71	69	70	701,000	700
2014-06-16	71	72	70	71	320,300	710
2014-06-13	71	72	69	72	632,600	720
2014-06-12	72	72	71	71	37,400	710
2014-06-11	72	73	71	73	90,900	730
2014-06-10	72	73	71	73	265,100	730
2014-06-09	71	72	70	72	66,600	720
2014-06-06	71	71	69	70	747,800	700
2014-06-05	71	72	70	71	172,400	710
2014-06-04	71	72	71	71	55,100	710
2014-06-03	72	72	70	71	475,700	710
2014-06-02	72	73	71	72	278,800	720
2014-05-30	73	73	71	73	350,800	730
2014-05-29	73	73	71	72	362,700	720
2014-05-28	73	74	72	73	60,500	730
2014-05-27	73	74	72	73	84,800	730
2014-05-26	73	74	72	74	231,000	740
2014-05-23	72	74	72	73	98,500	730
2014-05-22	72	74	72	73	309,000	730
2014-05-21	73	74	72	73	306,200	730
2014-05-20	75	75	74	74	41,400	740
2014-05-19	76	76	73	75	143,700	750
2014-05-16	74	75	73	75	216,700	750
2014-05-15	74	76	72	76	484,100	760
2014-05-14	79	81	77	77	307,500	770
2014-05-13	78	79	77	78	313,700	780
2014-05-12	78	81	77	77	494,800	770
2014-05-09	76	78	76	76	108,100	760
2014-05-08	75	78	74	76	202,800	760
2014-05-07	75	76	74	75	214,900	750
2014-05-02	78	78	76	77	188,900	770
2014-05-01	78	79	77	78	90,800	780
2014-04-30	76	80	74	78	658,000	780
2014-04-28	81	81	75	75	717,500	750
2014-04-25	83	83	78	82	743,700	820
2014-04-24	79	83	77	83	1,051,400	830
2014-04-23	75	79	75	79	771,500	790
2014-04-22	74	76	74	75	131,400	750
2014-04-21	75	76	75	75	53,900	750
2014-04-18	74	76	73	76	306,700	760
2014-04-17	75	75	74	75	120,500	750
2014-04-16	73	75	73	75	106,000	750
2014-04-15	73	74	72	73	156,400	730
2014-04-14	70	73	69	73	460,400	730
2014-04-11	70	72	68	71	1,553,500	710
2014-04-10	71	72	68	72	1,153,700	720
2014-04-09	72	72	71	71	221,600	710
2014-04-08	72	73	71	72	897,600	720
2014-04-07	73	73	72	72	95,400	720
2014-04-04	72	73	72	73	437,500	730
2014-04-03	73	74	71	74	848,900	740
2014-04-02	74	74	73	73	453,200	730
2014-04-01	75	75	73	75	115,900	750
2014-03-31	74	75	73	74	192,700	740
2014-03-28	74	74	72	74	944,800	740
2014-03-27	73	75	72	75	382,600	750
2014-03-26	74	75	72	74	1,130,800	740
2014-03-25	74	75	73	75	322,400	750
2014-03-24	76	76	74	74	893,400	740
2014-03-20	75	77	72	76	1,893,500	760
2014-03-19	75	76	74	76	362,500	760
2014-03-18	76	76	74	76	654,400	760
2014-03-17	76	76	73	76	1,614,800	760
2014-03-14	75	78	71	77	3,249,400	770
2014-03-13	77	78	74	76	830,300	760
2014-03-12	77	78	76	78	372,900	780
2014-03-11	77	78	76	78	226,700	780
2014-03-10	77	79	76	77	1,337,200	770
2014-03-07	77	77	75	77	391,500	770
2014-03-06	73	77	73	77	604,900	770
2014-03-05	75	75	73	73	174,600	730
2014-03-04	74	74	73	74	279,500	740
2014-03-03	73	75	71	75	1,344,400	750
2014-02-28	76	76	74	76	329,800	760
2014-02-27	76	77	75	75	160,200	750
2014-02-26	76	77	75	75	230,100	750
2014-02-25	74	77	73	77	970,800	770
2014-02-24	72	75	72	74	437,900	740
2014-02-21	71	73	70	72	278,100	720
2014-02-20	72	72	70	70	209,600	700
2014-02-19	71	73	70	72	574,200	720
2014-02-18	71	73	70	73	336,900	730
2014-02-17	71	72	69	71	303,800	710
2014-02-14	72	73	68	71	1,444,700	710
2014-02-13	74	75	69	72	2,223,100	720
2014-02-12	74	76	72	75	981,400	750
2014-02-10	74	76	72	72	872,600	720
2014-02-07	74	77	72	75	1,680,600	750
2014-02-06	72	83	72	77	3,877,400	770
2014-02-05	75	76	71	72	1,158,200	720
2014-02-04	69	73	65	71	3,560,800	710
2014-02-03	74	74	68	72	1,163,000	720
2014-01-31	76	78	72	74	2,106,600	740
2014-01-30	74	77	72	75	2,571,800	750
2014-01-29	68	79	67	79	5,373,600	790
2014-01-28	64	74	64	69	3,471,100	690
2014-01-27	63	65	61	64	2,310,000	640
2014-01-24	63	65	62	65	944,000	650
2014-01-23	66	67	64	65	1,630,100	650
2014-01-22	65	67	63	67	861,300	670
2014-01-21	66	67	63	65	1,455,400	650
2014-01-20	61	66	61	66	2,636,900	660
2014-01-17	60	61	59	60	783,100	600
2014-01-16	60	61	60	60	584,000	600
2014-01-15	61	62	58	62	3,490,300	620
2014-01-14	61	62	59	61	1,093,500	610
2014-01-10	61	63	60	61	837,100	610
2014-01-09	61	61	59	61	356,900	610
2014-01-08	60	62	59	60	2,225,500	600
2014-01-07	60	61	59	59	384,000	590
2014-01-06	60	61	58	61	959,900	610

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 [2014年度]

7602 (株)カーチスホールディングスの時系列データ [2014年度]