7602 (株)カーチスホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 185 | 189 | 185 | 189 | 10,700 | 189 |
| 2022-12-29 | 187 | 188 | 185 | 188 | 8,000 | 188 |
| 2022-12-28 | 188 | 189 | 186 | 187 | 17,100 | 187 |
| 2022-12-27 | 190 | 191 | 189 | 189 | 7,300 | 189 |
| 2022-12-26 | 192 | 193 | 189 | 189 | 23,600 | 189 |
| 2022-12-23 | 196 | 196 | 193 | 196 | 7,000 | 196 |
| 2022-12-22 | 195 | 197 | 195 | 196 | 16,600 | 196 |
| 2022-12-21 | 199 | 199 | 198 | 199 | 25,700 | 199 |
| 2022-12-20 | 202 | 202 | 199 | 199 | 15,100 | 199 |
| 2022-12-19 | 202 | 202 | 200 | 201 | 10,600 | 201 |
| 2022-12-16 | 202 | 203 | 201 | 202 | 4,300 | 202 |
| 2022-12-15 | 204 | 204 | 201 | 202 | 9,700 | 202 |
| 2022-12-14 | 202 | 203 | 202 | 203 | 7,000 | 203 |
| 2022-12-13 | 205 | 205 | 202 | 202 | 14,800 | 202 |
| 2022-12-12 | 207 | 207 | 204 | 204 | 8,600 | 204 |
| 2022-12-09 | 207 | 207 | 205 | 205 | 6,200 | 205 |
| 2022-12-08 | 208 | 208 | 204 | 208 | 23,900 | 208 |
| 2022-12-07 | 203 | 206 | 203 | 204 | 6,800 | 204 |
| 2022-12-06 | 202 | 206 | 201 | 206 | 10,700 | 206 |
| 2022-12-05 | 202 | 203 | 201 | 201 | 7,600 | 201 |
| 2022-12-02 | 205 | 205 | 202 | 203 | 3,700 | 203 |
| 2022-12-01 | 208 | 208 | 202 | 204 | 22,600 | 204 |
| 2022-11-30 | 205 | 208 | 205 | 206 | 5,200 | 206 |
| 2022-11-29 | 205 | 208 | 205 | 208 | 10,500 | 208 |
| 2022-11-28 | 208 | 208 | 205 | 206 | 27,100 | 206 |
| 2022-11-25 | 210 | 210 | 207 | 208 | 16,300 | 208 |
| 2022-11-24 | 210 | 211 | 206 | 211 | 8,900 | 211 |
| 2022-11-22 | 210 | 210 | 205 | 209 | 15,600 | 209 |
| 2022-11-21 | 210 | 211 | 209 | 210 | 5,100 | 210 |
| 2022-11-18 | 208 | 210 | 208 | 210 | 25,400 | 210 |
| 2022-11-17 | 207 | 210 | 207 | 208 | 14,200 | 208 |
| 2022-11-16 | 208 | 208 | 205 | 206 | 5,100 | 206 |
| 2022-11-15 | 207 | 209 | 207 | 207 | 4,400 | 207 |
| 2022-11-14 | 209 | 209 | 206 | 207 | 13,900 | 207 |
| 2022-11-11 | 204 | 207 | 202 | 207 | 20,900 | 207 |
| 2022-11-10 | 206 | 207 | 200 | 204 | 42,400 | 204 |
| 2022-11-09 | 216 | 217 | 209 | 213 | 44,200 | 213 |
| 2022-11-08 | 210 | 211 | 207 | 207 | 4,800 | 207 |
| 2022-11-07 | 213 | 215 | 203 | 210 | 13,500 | 210 |
| 2022-11-04 | 208 | 211 | 206 | 211 | 4,000 | 211 |
| 2022-11-02 | 208 | 208 | 206 | 207 | 2,200 | 207 |
| 2022-11-01 | 211 | 211 | 208 | 208 | 3,000 | 208 |
| 2022-10-31 | 206 | 210 | 206 | 210 | 3,900 | 210 |
| 2022-10-28 | 205 | 208 | 205 | 208 | 4,700 | 208 |
| 2022-10-27 | 207 | 208 | 207 | 207 | 1,200 | 207 |
| 2022-10-26 | 209 | 210 | 206 | 206 | 4,500 | 206 |
| 2022-10-25 | 206 | 209 | 206 | 209 | 1,300 | 209 |
| 2022-10-24 | 210 | 210 | 206 | 208 | 5,700 | 208 |
| 2022-10-21 | 210 | 210 | 207 | 209 | 4,500 | 209 |
| 2022-10-20 | 211 | 212 | 208 | 210 | 4,900 | 210 |
| 2022-10-19 | 208 | 213 | 208 | 210 | 2,200 | 210 |
| 2022-10-18 | 211 | 211 | 206 | 208 | 2,900 | 208 |
| 2022-10-17 | 211 | 212 | 209 | 209 | 600 | 209 |
| 2022-10-14 | 212 | 212 | 206 | 210 | 27,100 | 210 |
| 2022-10-13 | 212 | 212 | 211 | 212 | 2,900 | 212 |
| 2022-10-12 | 218 | 218 | 212 | 213 | 11,500 | 213 |
| 2022-10-11 | 209 | 215 | 209 | 215 | 2,900 | 215 |
| 2022-10-07 | 210 | 210 | 209 | 210 | 2,100 | 210 |
| 2022-10-06 | 212 | 212 | 207 | 209 | 2,900 | 209 |
| 2022-10-05 | 210 | 210 | 207 | 207 | 2,300 | 207 |
| 2022-10-04 | 210 | 210 | 207 | 209 | 1,700 | 209 |
| 2022-10-03 | 209 | 211 | 205 | 210 | 6,900 | 210 |
| 2022-09-30 | 210 | 210 | 202 | 208 | 17,500 | 208 |
| 2022-09-29 | 211 | 213 | 206 | 213 | 16,100 | 213 |
| 2022-09-28 | 215 | 215 | 210 | 210 | 12,200 | 210 |
| 2022-09-27 | 216 | 216 | 210 | 215 | 9,100 | 215 |
| 2022-09-26 | 218 | 221 | 214 | 215 | 5,700 | 215 |
| 2022-09-22 | 219 | 220 | 217 | 220 | 1,300 | 220 |
| 2022-09-21 | 226 | 226 | 216 | 219 | 22,700 | 219 |
| 2022-09-20 | 225 | 228 | 224 | 225 | 4,200 | 225 |
| 2022-09-16 | 227 | 230 | 224 | 224 | 7,900 | 224 |
| 2022-09-15 | 227 | 233 | 227 | 227 | 9,200 | 227 |
| 2022-09-14 | 230 | 231 | 220 | 231 | 31,100 | 231 |
| 2022-09-13 | 227 | 242 | 223 | 232 | 99,600 | 232 |
| 2022-09-12 | 223 | 229 | 222 | 222 | 26,300 | 222 |
| 2022-09-09 | 218 | 220 | 216 | 220 | 9,800 | 220 |
| 2022-09-08 | 220 | 220 | 217 | 217 | 3,900 | 217 |
| 2022-09-07 | 219 | 219 | 218 | 218 | 4,600 | 218 |
| 2022-09-06 | 220 | 220 | 219 | 219 | 2,100 | 219 |
| 2022-09-05 | 225 | 225 | 219 | 220 | 9,900 | 220 |
| 2022-09-02 | 225 | 225 | 223 | 223 | 2,100 | 223 |
| 2022-09-01 | 224 | 224 | 223 | 224 | 6,000 | 224 |
| 2022-08-31 | 223 | 224 | 221 | 223 | 5,900 | 223 |
| 2022-08-30 | 220 | 222 | 220 | 222 | 7,200 | 222 |
| 2022-08-29 | 220 | 223 | 218 | 223 | 6,700 | 223 |
| 2022-08-26 | 223 | 223 | 221 | 221 | 1,400 | 221 |
| 2022-08-25 | 225 | 225 | 220 | 222 | 10,600 | 222 |
| 2022-08-24 | 222 | 222 | 220 | 220 | 2,700 | 220 |
| 2022-08-23 | 220 | 224 | 220 | 222 | 5,500 | 222 |
| 2022-08-22 | 220 | 224 | 219 | 224 | 8,900 | 224 |
| 2022-08-19 | 222 | 222 | 219 | 220 | 17,200 | 220 |
| 2022-08-18 | 222 | 224 | 222 | 222 | 9,300 | 222 |
| 2022-08-17 | 220 | 222 | 217 | 221 | 15,500 | 221 |
| 2022-08-16 | 222 | 222 | 216 | 222 | 16,700 | 222 |
| 2022-08-15 | 232 | 232 | 217 | 224 | 33,500 | 224 |
| 2022-08-12 | 216 | 241 | 215 | 226 | 166,200 | 226 |
| 2022-08-10 | 244 | 251 | 241 | 248 | 76,100 | 248 |
| 2022-08-09 | 248 | 248 | 238 | 244 | 45,400 | 244 |
| 2022-08-08 | 242 | 259 | 237 | 244 | 463,500 | 244 |
| 2022-08-05 | 229 | 231 | 227 | 230 | 2,300 | 230 |
| 2022-08-04 | 231 | 232 | 229 | 229 | 7,500 | 229 |
| 2022-08-03 | 232 | 233 | 226 | 231 | 8,000 | 231 |
| 2022-08-02 | 236 | 236 | 232 | 234 | 14,500 | 234 |
| 2022-08-01 | 234 | 236 | 231 | 234 | 16,600 | 234 |
| 2022-07-29 | 232 | 232 | 230 | 231 | 6,400 | 231 |
| 2022-07-28 | 229 | 232 | 225 | 230 | 38,200 | 230 |
| 2022-07-27 | 224 | 224 | 220 | 223 | 1,900 | 223 |
| 2022-07-26 | 223 | 224 | 218 | 221 | 28,600 | 221 |
| 2022-07-25 | 232 | 232 | 221 | 221 | 20,100 | 221 |
| 2022-07-22 | 223 | 230 | 223 | 228 | 18,100 | 228 |
| 2022-07-21 | 224 | 224 | 218 | 223 | 4,500 | 223 |
| 2022-07-20 | 223 | 226 | 223 | 225 | 4,700 | 225 |
| 2022-07-19 | 227 | 227 | 224 | 224 | 2,300 | 224 |
| 2022-07-15 | 230 | 231 | 228 | 228 | 7,500 | 228 |
| 2022-07-14 | 228 | 230 | 226 | 230 | 2,100 | 230 |
| 2022-07-13 | 226 | 230 | 226 | 230 | 2,800 | 230 |
| 2022-07-12 | 232 | 232 | 226 | 226 | 7,300 | 226 |
| 2022-07-11 | 226 | 230 | 224 | 230 | 4,300 | 230 |
| 2022-07-08 | 225 | 225 | 223 | 224 | 1,800 | 224 |
| 2022-07-07 | 226 | 226 | 224 | 225 | 8,100 | 225 |
| 2022-07-06 | 226 | 226 | 225 | 226 | 3,500 | 226 |
| 2022-07-05 | 229 | 229 | 225 | 229 | 18,700 | 229 |
| 2022-07-04 | 227 | 229 | 224 | 228 | 5,800 | 228 |
| 2022-07-01 | 226 | 227 | 221 | 224 | 6,100 | 224 |
| 2022-06-30 | 228 | 228 | 222 | 225 | 6,600 | 225 |
| 2022-06-29 | 220 | 222 | 218 | 222 | 10,100 | 222 |
| 2022-06-28 | 220 | 220 | 217 | 220 | 3,300 | 220 |
| 2022-06-27 | 224 | 224 | 216 | 217 | 10,100 | 217 |
| 2022-06-24 | 218 | 220 | 218 | 219 | 1,600 | 219 |
| 2022-06-23 | 218 | 218 | 217 | 217 | 1,700 | 217 |
| 2022-06-22 | 221 | 222 | 205 | 218 | 25,200 | 218 |
| 2022-06-21 | 221 | 222 | 218 | 219 | 5,800 | 219 |
| 2022-06-20 | 225 | 225 | 219 | 221 | 5,300 | 221 |
| 2022-06-17 | 226 | 226 | 222 | 222 | 4,200 | 222 |
| 2022-06-16 | 230 | 230 | 226 | 226 | 4,200 | 226 |
| 2022-06-15 | 232 | 232 | 226 | 228 | 5,700 | 228 |
| 2022-06-14 | 236 | 236 | 231 | 236 | 9,300 | 236 |
| 2022-06-13 | 240 | 240 | 232 | 236 | 23,800 | 236 |
| 2022-06-10 | 233 | 251 | 231 | 237 | 281,300 | 237 |
| 2022-06-09 | 223 | 225 | 223 | 225 | 2,200 | 225 |
| 2022-06-08 | 221 | 224 | 220 | 222 | 5,300 | 222 |
| 2022-06-07 | 223 | 223 | 220 | 220 | 1,400 | 220 |
| 2022-06-06 | 223 | 225 | 221 | 223 | 2,200 | 223 |
| 2022-06-03 | 223 | 225 | 223 | 225 | 1,400 | 225 |
| 2022-06-02 | 222 | 224 | 222 | 223 | 1,600 | 223 |
| 2022-06-01 | 226 | 226 | 223 | 223 | 4,900 | 223 |
| 2022-05-31 | 224 | 224 | 221 | 224 | 5,200 | 224 |
| 2022-05-30 | 223 | 223 | 221 | 222 | 1,900 | 222 |
| 2022-05-27 | 222 | 223 | 221 | 222 | 3,100 | 222 |
| 2022-05-26 | 218 | 222 | 218 | 222 | 10,200 | 222 |
| 2022-05-25 | 226 | 226 | 217 | 217 | 40,200 | 217 |
| 2022-05-24 | 219 | 219 | 218 | 218 | 200 | 218 |
| 2022-05-23 | 214 | 219 | 214 | 219 | 2,500 | 219 |
| 2022-05-20 | 216 | 218 | 216 | 218 | 1,100 | 218 |
| 2022-05-19 | 218 | 218 | 216 | 218 | 3,300 | 218 |
| 2022-05-18 | 223 | 223 | 216 | 219 | 7,300 | 219 |
| 2022-05-17 | 221 | 222 | 218 | 222 | 13,800 | 222 |
| 2022-05-16 | 222 | 225 | 218 | 221 | 6,000 | 221 |
| 2022-05-13 | 222 | 222 | 221 | 222 | 2,500 | 222 |
| 2022-05-12 | 230 | 230 | 220 | 222 | 18,000 | 222 |
| 2022-05-11 | 223 | 225 | 218 | 225 | 15,800 | 225 |
| 2022-05-10 | 221 | 221 | 218 | 218 | 5,700 | 218 |
| 2022-05-09 | 224 | 225 | 221 | 221 | 7,200 | 221 |
| 2022-05-06 | 225 | 225 | 223 | 225 | 4,400 | 225 |
| 2022-05-02 | 229 | 229 | 224 | 225 | 3,200 | 225 |
| 2022-04-28 | 229 | 229 | 224 | 228 | 8,000 | 228 |
| 2022-04-27 | 224 | 228 | 224 | 228 | 700 | 228 |
| 2022-04-26 | 224 | 226 | 223 | 224 | 1,200 | 224 |
| 2022-04-25 | 222 | 228 | 222 | 223 | 3,600 | 223 |
| 2022-04-22 | 226 | 226 | 223 | 223 | 2,000 | 223 |
| 2022-04-21 | 225 | 229 | 223 | 226 | 7,400 | 226 |
| 2022-04-20 | 225 | 225 | 224 | 225 | 1,500 | 225 |
| 2022-04-19 | 227 | 228 | 226 | 226 | 4,300 | 226 |
| 2022-04-18 | 227 | 227 | 227 | 227 | 900 | 227 |
| 2022-04-15 | 226 | 227 | 223 | 227 | 3,800 | 227 |
| 2022-04-14 | 230 | 230 | 210 | 226 | 39,200 | 226 |
| 2022-04-13 | 232 | 232 | 224 | 230 | 3,900 | 230 |
| 2022-04-12 | 235 | 235 | 231 | 231 | 8,000 | 231 |
| 2022-04-11 | 235 | 235 | 232 | 235 | 2,400 | 235 |
| 2022-04-08 | 229 | 235 | 228 | 235 | 5,900 | 235 |
| 2022-04-07 | 232 | 232 | 227 | 229 | 4,000 | 229 |
| 2022-04-06 | 230 | 233 | 230 | 232 | 5,200 | 232 |
| 2022-04-05 | 229 | 235 | 227 | 230 | 13,500 | 230 |
| 2022-04-04 | 230 | 235 | 227 | 229 | 6,100 | 229 |
| 2022-04-01 | 232 | 232 | 229 | 230 | 5,100 | 230 |
| 2022-03-31 | 228 | 230 | 225 | 230 | 10,000 | 230 |
| 2022-03-30 | 223 | 225 | 223 | 225 | 3,400 | 225 |
| 2022-03-29 | 222 | 225 | 221 | 225 | 4,100 | 225 |
| 2022-03-28 | 222 | 226 | 220 | 221 | 5,000 | 221 |
| 2022-03-25 | 222 | 226 | 220 | 222 | 11,700 | 222 |
| 2022-03-24 | 227 | 227 | 226 | 226 | 9,400 | 226 |
| 2022-03-23 | 224 | 228 | 222 | 227 | 16,200 | 227 |
| 2022-03-22 | 230 | 230 | 220 | 227 | 20,800 | 227 |
| 2022-03-18 | 227 | 230 | 221 | 229 | 12,700 | 229 |
| 2022-03-17 | 222 | 248 | 219 | 228 | 183,600 | 228 |
| 2022-03-16 | 224 | 230 | 219 | 224 | 51,600 | 224 |
| 2022-03-15 | 208 | 239 | 208 | 228 | 732,100 | 228 |
| 2022-03-14 | 206 | 206 | 198 | 204 | 22,600 | 204 |
| 2022-03-11 | 199 | 202 | 188 | 200 | 26,200 | 200 |
| 2022-03-10 | 207 | 210 | 189 | 202 | 55,400 | 202 |
| 2022-03-09 | 204 | 205 | 203 | 203 | 2,200 | 203 |
| 2022-03-08 | 205 | 206 | 203 | 205 | 5,000 | 205 |
| 2022-03-07 | 211 | 211 | 204 | 205 | 8,600 | 205 |
| 2022-03-04 | 211 | 213 | 210 | 212 | 4,100 | 212 |
| 2022-03-03 | 211 | 212 | 211 | 212 | 700 | 212 |
| 2022-03-02 | 213 | 213 | 211 | 212 | 1,200 | 212 |
| 2022-03-01 | 217 | 217 | 212 | 213 | 6,100 | 213 |
| 2022-02-28 | 218 | 218 | 205 | 215 | 40,400 | 215 |
| 2022-02-25 | 213 | 216 | 211 | 215 | 6,400 | 215 |
| 2022-02-24 | 213 | 217 | 212 | 212 | 3,000 | 212 |
| 2022-02-22 | 215 | 218 | 215 | 218 | 1,100 | 218 |
| 2022-02-21 | 218 | 219 | 216 | 218 | 600 | 218 |
| 2022-02-18 | 214 | 218 | 214 | 218 | 1,500 | 218 |
| 2022-02-17 | 221 | 221 | 215 | 215 | 5,400 | 215 |
| 2022-02-16 | 219 | 220 | 218 | 220 | 2,700 | 220 |
| 2022-02-15 | 221 | 221 | 219 | 219 | 1,300 | 219 |
| 2022-02-14 | 225 | 225 | 220 | 223 | 8,200 | 223 |
| 2022-02-10 | 215 | 224 | 212 | 224 | 15,000 | 224 |
| 2022-02-09 | 217 | 219 | 216 | 219 | 3,700 | 219 |
| 2022-02-08 | 220 | 223 | 215 | 215 | 5,400 | 215 |
| 2022-02-07 | 221 | 222 | 217 | 222 | 3,200 | 222 |
| 2022-02-04 | 221 | 224 | 221 | 224 | 900 | 224 |
| 2022-02-03 | 224 | 224 | 221 | 224 | 2,700 | 224 |
| 2022-02-02 | 221 | 224 | 219 | 224 | 9,200 | 224 |
| 2022-02-01 | 225 | 225 | 225 | 225 | 1,500 | 225 |
| 2022-01-31 | 224 | 225 | 220 | 224 | 3,700 | 224 |
| 2022-01-28 | 219 | 224 | 216 | 224 | 6,600 | 224 |
| 2022-01-27 | 224 | 224 | 219 | 219 | 4,800 | 219 |
| 2022-01-26 | 220 | 223 | 220 | 222 | 800 | 222 |
| 2022-01-25 | 223 | 224 | 220 | 220 | 1,800 | 220 |
| 2022-01-24 | 222 | 222 | 220 | 221 | 3,400 | 221 |
| 2022-01-21 | 223 | 223 | 222 | 222 | 2,700 | 222 |
| 2022-01-20 | 223 | 224 | 223 | 224 | 2,800 | 224 |
| 2022-01-19 | 228 | 228 | 225 | 225 | 8,800 | 225 |
| 2022-01-18 | 233 | 233 | 228 | 228 | 2,500 | 228 |
| 2022-01-17 | 234 | 234 | 230 | 232 | 8,100 | 232 |
| 2022-01-14 | 236 | 236 | 233 | 234 | 8,300 | 234 |
| 2022-01-13 | 236 | 238 | 236 | 238 | 4,400 | 238 |
| 2022-01-12 | 235 | 238 | 232 | 238 | 23,000 | 238 |
| 2022-01-11 | 230 | 232 | 228 | 232 | 12,300 | 232 |
| 2022-01-07 | 231 | 233 | 228 | 230 | 10,200 | 230 |
| 2022-01-06 | 227 | 228 | 227 | 228 | 5,700 | 228 |
| 2022-01-05 | 233 | 233 | 227 | 227 | 22,100 | 227 |
| 2022-01-04 | 233 | 233 | 225 | 228 | 5,400 | 228 |
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
