7602 (株)カーチスホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 243 | 272 | 243 | 245 | 616,200 | 245 |
| 2017-12-28 | 238 | 238 | 234 | 235 | 16,800 | 235 |
| 2017-12-27 | 234 | 237 | 233 | 235 | 10,700 | 235 |
| 2017-12-26 | 237 | 237 | 233 | 237 | 52,900 | 237 |
| 2017-12-25 | 238 | 238 | 234 | 236 | 56,500 | 236 |
| 2017-12-22 | 239 | 240 | 238 | 238 | 15,000 | 238 |
| 2017-12-21 | 240 | 240 | 239 | 239 | 23,500 | 239 |
| 2017-12-20 | 240 | 242 | 238 | 240 | 37,600 | 240 |
| 2017-12-19 | 243 | 243 | 240 | 241 | 18,600 | 241 |
| 2017-12-18 | 243 | 243 | 240 | 243 | 18,400 | 243 |
| 2017-12-15 | 244 | 245 | 243 | 243 | 6,700 | 243 |
| 2017-12-14 | 246 | 246 | 244 | 245 | 10,300 | 245 |
| 2017-12-13 | 244 | 245 | 243 | 243 | 6,400 | 243 |
| 2017-12-12 | 247 | 247 | 244 | 244 | 14,500 | 244 |
| 2017-12-11 | 243 | 245 | 242 | 245 | 12,800 | 245 |
| 2017-12-08 | 245 | 245 | 242 | 242 | 15,400 | 242 |
| 2017-12-07 | 243 | 245 | 242 | 244 | 5,000 | 244 |
| 2017-12-06 | 244 | 246 | 242 | 244 | 13,300 | 244 |
| 2017-12-05 | 247 | 247 | 242 | 244 | 25,200 | 244 |
| 2017-12-04 | 249 | 251 | 249 | 249 | 8,500 | 249 |
| 2017-12-01 | 253 | 253 | 249 | 249 | 9,800 | 249 |
| 2017-11-30 | 250 | 251 | 249 | 250 | 15,300 | 250 |
| 2017-11-29 | 251 | 251 | 248 | 250 | 16,600 | 250 |
| 2017-11-28 | 249 | 251 | 246 | 249 | 23,500 | 249 |
| 2017-11-27 | 248 | 249 | 247 | 249 | 10,700 | 249 |
| 2017-11-24 | 252 | 252 | 245 | 248 | 17,600 | 248 |
| 2017-11-22 | 251 | 253 | 251 | 252 | 9,600 | 252 |
| 2017-11-21 | 252 | 254 | 249 | 253 | 9,300 | 253 |
| 2017-11-20 | 250 | 252 | 248 | 252 | 12,500 | 252 |
| 2017-11-17 | 258 | 261 | 252 | 253 | 18,000 | 253 |
| 2017-11-16 | 253 | 257 | 251 | 257 | 8,500 | 257 |
| 2017-11-15 | 255 | 260 | 247 | 260 | 124,800 | 260 |
| 2017-11-13 | 255 | 260 | 252 | 258 | 78,100 | 258 |
| 2017-11-10 | 250 | 256 | 249 | 252 | 137,700 | 252 |
| 2017-11-09 | 248 | 252 | 244 | 250 | 157,600 | 250 |
| 2017-11-08 | 245 | 246 | 242 | 243 | 28,000 | 243 |
| 2017-11-07 | 245 | 248 | 244 | 245 | 41,400 | 245 |
| 2017-11-06 | 243 | 247 | 242 | 246 | 49,400 | 246 |
| 2017-11-02 | 245 | 245 | 242 | 243 | 49,600 | 243 |
| 2017-11-01 | 246 | 248 | 245 | 245 | 21,300 | 245 |
| 2017-10-31 | 246 | 247 | 244 | 245 | 28,800 | 245 |
| 2017-10-30 | 248 | 248 | 243 | 243 | 75,100 | 243 |
| 2017-10-27 | 248 | 249 | 243 | 249 | 114,500 | 249 |
| 2017-10-26 | 253 | 256 | 247 | 250 | 497,900 | 250 |
| 2017-10-25 | 241 | 310 | 241 | 277 | 3,170,000 | 277 |
| 2017-10-24 | 241 | 241 | 239 | 240 | 6,400 | 240 |
| 2017-10-23 | 241 | 242 | 239 | 241 | 9,500 | 241 |
| 2017-10-20 | 241 | 241 | 239 | 239 | 11,900 | 239 |
| 2017-10-19 | 238 | 240 | 238 | 240 | 5,100 | 240 |
| 2017-10-18 | 241 | 242 | 237 | 237 | 29,900 | 237 |
| 2017-10-17 | 240 | 242 | 240 | 240 | 41,700 | 240 |
| 2017-10-16 | 243 | 243 | 240 | 241 | 15,400 | 241 |
| 2017-10-13 | 241 | 243 | 241 | 241 | 12,400 | 241 |
| 2017-10-12 | 244 | 244 | 241 | 241 | 11,600 | 241 |
| 2017-10-11 | 241 | 243 | 241 | 242 | 8,300 | 242 |
| 2017-10-10 | 242 | 243 | 241 | 241 | 9,200 | 241 |
| 2017-10-06 | 243 | 244 | 241 | 242 | 11,500 | 242 |
| 2017-10-05 | 241 | 244 | 241 | 243 | 6,000 | 243 |
| 2017-10-04 | 243 | 244 | 240 | 242 | 16,700 | 242 |
| 2017-10-03 | 243 | 245 | 242 | 243 | 10,600 | 243 |
| 2017-10-02 | 246 | 246 | 242 | 242 | 12,800 | 242 |
| 2017-09-29 | 244 | 244 | 242 | 243 | 6,600 | 243 |
| 2017-09-28 | 246 | 247 | 242 | 244 | 20,400 | 244 |
| 2017-09-27 | 242 | 245 | 242 | 245 | 8,400 | 245 |
| 2017-09-26 | 239 | 242 | 239 | 241 | 8,700 | 241 |
| 2017-09-25 | 239 | 240 | 239 | 239 | 5,900 | 239 |
| 2017-09-22 | 240 | 240 | 238 | 238 | 23,000 | 238 |
| 2017-09-21 | 241 | 241 | 239 | 240 | 38,000 | 240 |
| 2017-09-20 | 244 | 244 | 240 | 241 | 18,300 | 241 |
| 2017-09-19 | 240 | 243 | 239 | 241 | 46,400 | 241 |
| 2017-09-15 | 240 | 241 | 239 | 241 | 26,300 | 241 |
| 2017-09-14 | 244 | 244 | 240 | 240 | 87,700 | 240 |
| 2017-09-13 | 247 | 247 | 244 | 244 | 23,600 | 244 |
| 2017-09-12 | 253 | 271 | 242 | 242 | 226,200 | 242 |
| 2017-09-11 | 245 | 249 | 245 | 245 | 2,300 | 245 |
| 2017-09-08 | 247 | 250 | 244 | 245 | 27,400 | 245 |
| 2017-09-07 | 249 | 257 | 247 | 247 | 17,600 | 247 |
| 2017-09-06 | 248 | 248 | 247 | 248 | 4,900 | 248 |
| 2017-09-05 | 255 | 255 | 246 | 247 | 58,300 | 247 |
| 2017-09-04 | 260 | 260 | 248 | 250 | 73,100 | 250 |
| 2017-09-01 | 260 | 260 | 257 | 257 | 6,700 | 257 |
| 2017-08-31 | 260 | 260 | 257 | 260 | 10,000 | 260 |
| 2017-08-30 | 258 | 261 | 258 | 260 | 9,800 | 260 |
| 2017-08-29 | 256 | 261 | 255 | 258 | 12,700 | 258 |
| 2017-08-28 | 259 | 259 | 256 | 256 | 3,300 | 256 |
| 2017-08-25 | 258 | 260 | 258 | 258 | 23,200 | 258 |
| 2017-08-24 | 258 | 258 | 257 | 258 | 3,600 | 258 |
| 2017-08-23 | 257 | 258 | 255 | 258 | 16,800 | 258 |
| 2017-08-22 | 258 | 259 | 257 | 257 | 20,600 | 257 |
| 2017-08-21 | 260 | 260 | 258 | 258 | 8,800 | 258 |
| 2017-08-18 | 262 | 262 | 256 | 256 | 33,500 | 256 |
| 2017-08-17 | 263 | 263 | 261 | 262 | 1,500 | 262 |
| 2017-08-16 | 262 | 266 | 262 | 263 | 10,600 | 263 |
| 2017-08-15 | 265 | 265 | 262 | 262 | 3,100 | 262 |
| 2017-08-14 | 268 | 268 | 259 | 265 | 11,500 | 265 |
| 2017-08-10 | 264 | 265 | 259 | 262 | 32,100 | 262 |
| 2017-08-09 | 265 | 268 | 263 | 268 | 11,100 | 268 |
| 2017-08-08 | 266 | 266 | 265 | 265 | 7,400 | 265 |
| 2017-08-07 | 267 | 267 | 265 | 266 | 5,600 | 266 |
| 2017-08-04 | 265 | 267 | 265 | 266 | 10,000 | 266 |
| 2017-08-03 | 267 | 267 | 265 | 265 | 23,700 | 265 |
| 2017-08-02 | 271 | 276 | 268 | 271 | 56,900 | 271 |
| 2017-08-01 | 277 | 277 | 269 | 271 | 72,900 | 271 |
| 2017-07-31 | 282 | 282 | 277 | 277 | 22,000 | 277 |
| 2017-07-28 | 282 | 282 | 278 | 278 | 29,900 | 278 |
| 2017-07-27 | 283 | 287 | 280 | 280 | 34,100 | 280 |
| 2017-07-26 | 281 | 284 | 279 | 281 | 18,200 | 281 |
| 2017-07-25 | 280 | 281 | 278 | 280 | 9,400 | 280 |
| 2017-07-24 | 280 | 281 | 277 | 279 | 11,500 | 279 |
| 2017-07-21 | 278 | 280 | 278 | 280 | 700 | 280 |
| 2017-07-20 | 279 | 280 | 277 | 277 | 4,300 | 277 |
| 2017-07-19 | 280 | 280 | 277 | 279 | 2,400 | 279 |
| 2017-07-18 | 275 | 280 | 275 | 279 | 11,800 | 279 |
| 2017-07-14 | 277 | 278 | 274 | 277 | 21,700 | 277 |
| 2017-07-13 | 280 | 281 | 277 | 277 | 2,300 | 277 |
| 2017-07-12 | 281 | 281 | 279 | 280 | 8,500 | 280 |
| 2017-07-11 | 277 | 281 | 277 | 278 | 4,800 | 278 |
| 2017-07-10 | 284 | 284 | 274 | 277 | 12,300 | 277 |
| 2017-07-07 | 282 | 282 | 281 | 282 | 1,900 | 282 |
| 2017-07-06 | 282 | 283 | 280 | 283 | 1,200 | 283 |
| 2017-07-05 | 283 | 283 | 281 | 282 | 1,200 | 282 |
| 2017-07-04 | 281 | 283 | 281 | 283 | 2,400 | 283 |
| 2017-07-03 | 285 | 285 | 280 | 281 | 10,100 | 281 |
| 2017-06-30 | 285 | 285 | 280 | 280 | 13,000 | 280 |
| 2017-06-29 | 283 | 283 | 280 | 283 | 3,300 | 283 |
| 2017-06-28 | 283 | 283 | 281 | 283 | 3,000 | 283 |
| 2017-06-27 | 285 | 285 | 279 | 280 | 6,800 | 280 |
| 2017-06-26 | 279 | 280 | 278 | 278 | 2,000 | 278 |
| 2017-06-23 | 279 | 280 | 277 | 280 | 2,000 | 280 |
| 2017-06-22 | 283 | 285 | 277 | 279 | 10,700 | 279 |
| 2017-06-21 | 278 | 280 | 277 | 277 | 3,600 | 277 |
| 2017-06-20 | 279 | 280 | 276 | 278 | 8,000 | 278 |
| 2017-06-19 | 277 | 278 | 275 | 277 | 4,500 | 277 |
| 2017-06-16 | 276 | 276 | 275 | 275 | 700 | 275 |
| 2017-06-15 | 279 | 279 | 276 | 276 | 7,000 | 276 |
| 2017-06-14 | 279 | 279 | 278 | 279 | 1,800 | 279 |
| 2017-06-13 | 279 | 279 | 274 | 275 | 10,100 | 275 |
| 2017-06-12 | 283 | 283 | 275 | 276 | 10,200 | 276 |
| 2017-06-09 | 277 | 279 | 277 | 278 | 2,500 | 278 |
| 2017-06-08 | 277 | 278 | 277 | 278 | 2,800 | 278 |
| 2017-06-07 | 276 | 277 | 276 | 277 | 1,000 | 277 |
| 2017-06-06 | 279 | 279 | 275 | 276 | 11,600 | 276 |
| 2017-06-05 | 281 | 281 | 276 | 279 | 1,000 | 279 |
| 2017-06-02 | 280 | 280 | 276 | 276 | 2,100 | 276 |
| 2017-06-01 | 279 | 280 | 276 | 279 | 12,700 | 279 |
| 2017-05-31 | 277 | 277 | 273 | 275 | 12,700 | 275 |
| 2017-05-30 | 273 | 277 | 273 | 277 | 2,300 | 277 |
| 2017-05-29 | 277 | 278 | 270 | 272 | 9,600 | 272 |
| 2017-05-26 | 273 | 276 | 270 | 275 | 22,000 | 275 |
| 2017-05-25 | 276 | 276 | 273 | 273 | 10,200 | 273 |
| 2017-05-24 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2017-05-23 | 278 | 278 | 274 | 274 | 3,600 | 274 |
| 2017-05-22 | 276 | 277 | 275 | 277 | 700 | 277 |
| 2017-05-19 | 272 | 277 | 272 | 277 | 3,000 | 277 |
| 2017-05-18 | 275 | 276 | 271 | 276 | 4,800 | 276 |
| 2017-05-17 | 276 | 278 | 271 | 274 | 16,100 | 274 |
| 2017-05-16 | 274 | 279 | 272 | 273 | 36,100 | 273 |
| 2017-05-15 | 286 | 286 | 271 | 273 | 26,500 | 273 |
| 2017-05-12 | 291 | 291 | 282 | 283 | 11,300 | 283 |
| 2017-05-11 | 287 | 288 | 280 | 285 | 10,300 | 285 |
| 2017-05-10 | 290 | 290 | 284 | 284 | 12,100 | 284 |
| 2017-05-09 | 284 | 288 | 284 | 288 | 15,700 | 288 |
| 2017-05-08 | 286 | 286 | 284 | 284 | 7,500 | 284 |
| 2017-05-02 | 290 | 293 | 287 | 287 | 3,600 | 287 |
| 2017-05-01 | 289 | 300 | 288 | 289 | 55,900 | 289 |
| 2017-04-28 | 286 | 286 | 282 | 284 | 5,400 | 284 |
| 2017-04-27 | 278 | 281 | 278 | 281 | 8,200 | 281 |
| 2017-04-26 | 280 | 282 | 278 | 282 | 4,900 | 282 |
| 2017-04-25 | 280 | 281 | 277 | 277 | 3,300 | 277 |
| 2017-04-24 | 285 | 285 | 280 | 283 | 900 | 283 |
| 2017-04-21 | 278 | 284 | 278 | 280 | 4,200 | 280 |
| 2017-04-20 | 277 | 283 | 277 | 283 | 1,400 | 283 |
| 2017-04-19 | 281 | 283 | 281 | 281 | 1,900 | 281 |
| 2017-04-18 | 286 | 286 | 282 | 282 | 400 | 282 |
| 2017-04-17 | 278 | 282 | 278 | 280 | 1,400 | 280 |
| 2017-04-14 | 288 | 288 | 278 | 285 | 6,300 | 285 |
| 2017-04-13 | 276 | 295 | 276 | 290 | 4,300 | 290 |
| 2017-04-12 | 286 | 286 | 276 | 277 | 8,800 | 277 |
| 2017-04-11 | 280 | 281 | 277 | 280 | 8,200 | 280 |
| 2017-04-10 | 284 | 284 | 277 | 284 | 1,700 | 284 |
| 2017-04-07 | 280 | 283 | 277 | 283 | 2,700 | 283 |
| 2017-04-06 | 283 | 283 | 281 | 281 | 9,100 | 281 |
| 2017-04-05 | 288 | 288 | 283 | 283 | 1,800 | 283 |
| 2017-04-04 | 288 | 288 | 282 | 283 | 26,800 | 283 |
| 2017-04-03 | 294 | 294 | 287 | 292 | 8,100 | 292 |
| 2017-03-31 | 291 | 292 | 288 | 288 | 17,400 | 288 |
| 2017-03-30 | 289 | 289 | 286 | 288 | 3,800 | 288 |
| 2017-03-29 | 291 | 294 | 288 | 288 | 4,000 | 288 |
| 2017-03-28 | 291 | 293 | 286 | 288 | 9,900 | 288 |
| 2017-03-27 | 296 | 296 | 290 | 291 | 13,900 | 291 |
| 2017-03-24 | 298 | 299 | 293 | 293 | 19,200 | 293 |
| 2017-03-23 | 295 | 300 | 293 | 298 | 15,500 | 298 |
| 2017-03-22 | 298 | 300 | 294 | 295 | 40,000 | 295 |
| 2017-03-21 | 302 | 302 | 298 | 298 | 15,400 | 298 |
| 2017-03-17 | 299 | 302 | 297 | 302 | 20,600 | 302 |
| 2017-03-16 | 303 | 303 | 300 | 303 | 1,500 | 303 |
| 2017-03-15 | 302 | 302 | 300 | 302 | 8,100 | 302 |
| 2017-03-14 | 302 | 304 | 299 | 299 | 22,300 | 299 |
| 2017-03-13 | 307 | 307 | 302 | 302 | 35,700 | 302 |
| 2017-03-10 | 304 | 306 | 303 | 306 | 3,000 | 306 |
| 2017-03-09 | 303 | 308 | 302 | 303 | 24,300 | 303 |
| 2017-03-08 | 307 | 307 | 304 | 304 | 1,500 | 304 |
| 2017-03-07 | 308 | 308 | 305 | 305 | 3,200 | 305 |
| 2017-03-06 | 306 | 309 | 301 | 306 | 6,500 | 306 |
| 2017-03-03 | 307 | 307 | 303 | 306 | 8,600 | 306 |
| 2017-03-02 | 311 | 311 | 308 | 309 | 900 | 309 |
| 2017-03-01 | 312 | 312 | 307 | 310 | 4,500 | 310 |
| 2017-02-28 | 312 | 312 | 306 | 311 | 9,200 | 311 |
| 2017-02-27 | 306 | 307 | 304 | 307 | 2,300 | 307 |
| 2017-02-24 | 305 | 306 | 302 | 306 | 25,400 | 306 |
| 2017-02-23 | 306 | 306 | 304 | 306 | 9,500 | 306 |
| 2017-02-22 | 308 | 309 | 304 | 308 | 43,700 | 308 |
| 2017-02-21 | 309 | 309 | 304 | 304 | 6,400 | 304 |
| 2017-02-20 | 309 | 312 | 302 | 310 | 24,000 | 310 |
| 2017-02-17 | 310 | 313 | 309 | 309 | 11,400 | 309 |
| 2017-02-16 | 313 | 313 | 310 | 313 | 2,300 | 313 |
| 2017-02-15 | 312 | 312 | 311 | 311 | 1,000 | 311 |
| 2017-02-14 | 313 | 314 | 310 | 314 | 4,500 | 314 |
| 2017-02-13 | 317 | 317 | 310 | 310 | 10,200 | 310 |
| 2017-02-10 | 310 | 315 | 308 | 312 | 8,400 | 312 |
| 2017-02-09 | 310 | 311 | 309 | 309 | 2,800 | 309 |
| 2017-02-08 | 311 | 315 | 308 | 311 | 25,900 | 311 |
| 2017-02-07 | 319 | 319 | 314 | 318 | 7,900 | 318 |
| 2017-02-06 | 313 | 321 | 313 | 316 | 11,000 | 316 |
| 2017-02-03 | 316 | 319 | 311 | 319 | 5,400 | 319 |
| 2017-02-02 | 318 | 319 | 315 | 318 | 10,500 | 318 |
| 2017-02-01 | 323 | 323 | 318 | 319 | 16,300 | 319 |
| 2017-01-31 | 320 | 322 | 318 | 318 | 7,500 | 318 |
| 2017-01-30 | 319 | 322 | 319 | 321 | 4,900 | 321 |
| 2017-01-27 | 322 | 323 | 319 | 319 | 2,400 | 319 |
| 2017-01-26 | 321 | 322 | 321 | 321 | 1,800 | 321 |
| 2017-01-25 | 325 | 325 | 318 | 320 | 2,200 | 320 |
| 2017-01-24 | 325 | 325 | 319 | 320 | 2,300 | 320 |
| 2017-01-23 | 325 | 325 | 317 | 320 | 4,700 | 320 |
| 2017-01-20 | 318 | 325 | 317 | 322 | 6,800 | 322 |
| 2017-01-19 | 321 | 325 | 321 | 322 | 3,500 | 322 |
| 2017-01-18 | 326 | 328 | 323 | 326 | 13,000 | 326 |
| 2017-01-17 | 324 | 329 | 320 | 326 | 61,100 | 326 |
| 2017-01-16 | 326 | 327 | 323 | 324 | 14,100 | 324 |
| 2017-01-13 | 321 | 327 | 321 | 324 | 24,600 | 324 |
| 2017-01-12 | 324 | 326 | 321 | 321 | 61,000 | 321 |
| 2017-01-11 | 322 | 322 | 320 | 321 | 6,400 | 321 |
| 2017-01-10 | 322 | 322 | 318 | 321 | 12,900 | 321 |
| 2017-01-06 | 321 | 322 | 319 | 321 | 4,100 | 321 |
| 2017-01-05 | 317 | 321 | 315 | 321 | 27,100 | 321 |
| 2017-01-04 | 318 | 318 | 313 | 316 | 11,200 | 316 |
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
