[4275 東証1部] カーリットホールディングス 日足 時系列データ

[4275 東証1部] カーリットホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25558.00566.00558.00565.00163009186300
2017-04-24564.00566.00554.00557.002320012976400
2017-04-21546.00554.00546.00552.002320012784600
2017-04-20545.00551.00544.00547.00134007325200
2017-04-19536.00551.00536.00545.002170011859900
2017-04-18540.00546.00536.00539.001890010206000
2017-04-17530.00540.00530.00534.00167008919600
2017-04-14534.00544.00531.00531.001970010523800
2017-04-13538.00538.00528.00534.002830015074000
2017-04-12547.00547.00537.00538.003820020624200
2017-04-11554.00554.00548.00549.001930010630200
2017-04-10553.00557.00552.00555.002380013199500
2017-04-07549.00557.00544.00553.004410024265700
2017-04-06561.00561.00540.00542.004900026817900
2017-04-05575.00575.00560.00562.003820021566400
2017-04-04575.00575.00561.00566.006210035388200
2017-04-03576.00576.00571.00574.004800027560800
2017-03-31580.00581.00571.00571.005450031367700
2017-03-30581.00582.00575.00575.004560026365800
2017-03-29590.00591.00577.00584.00259000151921900
2017-03-28605.00608.00604.00606.00245900148865500
2017-03-27604.00604.00600.00601.009200055457000
2017-03-24601.00605.00600.00603.005150031025400
2017-03-23605.00605.00600.00601.005730034525200
2017-03-22602.00603.00600.00601.007070042544800
2017-03-21607.00611.00605.00606.005380032694000
2017-03-17609.00609.00603.00605.004250025770300
2017-03-16604.00609.00601.00609.004490027183300
2017-03-15608.00608.00603.00606.003870023452200
2017-03-14612.00613.00604.00608.005940036154500
2017-03-13611.00616.00611.00614.003470021285500
2017-03-10609.00612.00606.00609.006490039553300
2017-03-09598.00604.00598.00603.004870029232000
2017-03-08605.00606.00598.00599.009090054738900
2017-03-07609.00610.00601.00605.0010660064648200
2017-03-06613.00614.00610.00611.003980024342300
2017-03-03618.00618.00611.00613.005020030872700
2017-03-02611.00622.00611.00615.007410045517300
2017-03-01617.00617.00608.00611.004740029053500
2017-02-28613.00624.00612.00617.005480033898200
2017-02-27626.00626.00608.00611.007840048301000
2017-02-24610.00623.00606.00611.0012560077038200
2017-02-23609.00612.00598.00603.005840035257700
2017-02-22600.00609.00599.00606.006190037418100
2017-02-21598.00599.00596.00598.003060018292300
2017-02-20598.00598.00590.00594.004060024153800
2017-02-17598.00600.00585.00594.006960041401700
2017-02-16593.00597.00592.00596.003930023359000
2017-02-15580.00590.00580.00590.004880028632100
2017-02-14577.00581.00577.00578.003720021549100
2017-02-13574.00580.00574.00576.006080035038900
2017-02-10567.00570.00567.00568.003360019099800
2017-02-09566.00567.00560.00565.005260029659900
2017-02-08566.00567.00562.00565.003290018600200
2017-02-07566.00567.00564.00566.00171009675500
2017-02-06565.00570.00565.00565.003630020573200
2017-02-03560.00563.00559.00562.002180012240500
2017-02-02559.00561.00557.00557.004100022929500
2017-02-01559.00562.00558.00558.003570019977700
2017-01-31560.00561.00558.00559.002690015048400
2017-01-30560.00563.00559.00561.002880016149600
2017-01-27560.00560.00558.00559.002360013203500
2017-01-26562.00563.00557.00560.005450030563900
2017-01-25560.00564.00560.00561.003660020521300
2017-01-24558.00559.00556.00558.001960010934500
2017-01-23556.00558.00555.00557.002450013640000
2017-01-20552.00555.00552.00553.002010011126500
2017-01-19555.00556.00553.00556.00172009541800
2017-01-18555.00555.00551.00552.002490013760000
2017-01-17562.00562.00555.00556.001810010077300
2017-01-16563.00565.00558.00560.003370018925200
2017-01-13562.00564.00559.00563.003620020327800
2017-01-12564.00567.00562.00564.003940022232300
2017-01-11563.00563.00561.00563.002380013388100
2017-01-10565.00565.00560.00564.004520025465600
2017-01-06560.00565.00559.00565.004240023867500
2017-01-05559.00562.00559.00560.004340024294100
2017-01-04556.00560.00556.00560.003570019945300
2016-12-30550.00555.00548.00555.003030016734500
2016-12-29552.00553.00548.00553.002590014267600
2016-12-28549.00552.00547.00552.00143007867800
2016-12-27549.00552.00546.00548.002050011252700
2016-12-26553.00554.00540.00552.005910032377700
2016-12-22551.00553.00550.00553.003360018540600
2016-12-21558.00558.00554.00555.002640014666200
2016-12-20559.00559.00555.00559.002380013268100
2016-12-19559.00560.00556.00560.002890016145900
2016-12-16555.00560.00555.00559.003930021890500
2016-12-15553.00553.00550.00552.001990010982000
2016-12-14550.00553.00548.00552.004110022661400
2016-12-13551.00553.00548.00551.002930016132000
2016-12-12552.00552.00548.00551.002940016169100
2016-12-09547.00550.00544.00550.004780026172400
2016-12-08545.00547.00540.00547.003250017688900
2016-12-07545.00545.00536.00540.002720014670800
2016-12-06544.00544.00538.00542.002850015419200
2016-12-05540.00543.00536.00540.003950021307400
2016-12-02538.00575.00526.00535.00249800137115300
2016-12-01535.00538.00530.00534.002580013800200
2016-11-30535.00536.00529.00534.00184009796700
2016-11-29534.00536.00533.00534.002100011228100
2016-11-28531.00534.00528.00534.00167008876700
2016-11-25535.00535.00527.00533.002810014942500
2016-11-24534.00534.00531.00532.00162008628000
2016-11-22525.00532.00525.00530.00164008664600
2016-11-21523.00529.00523.00527.001960010289600
2016-11-18530.00532.00529.00530.00143007587200
2016-11-17527.00532.00526.00529.00185009781500
2016-11-16530.00533.00526.00533.001910010115800
2016-11-15536.00536.00524.00525.003020015962500
2016-11-14530.00539.00527.00536.002880015340600
2016-11-11525.00526.00520.00525.002150011271500
2016-11-10520.00524.00515.00519.002240011639500
2016-11-09521.00526.00498.00500.004930024928900
2016-11-08523.00525.00519.00521.00116006056200
2016-11-07525.00529.00515.00523.002730014292800
2016-11-04520.00521.00515.00519.002490012912700
2016-11-02529.00529.00522.00522.002890015155500
2016-11-01533.00534.00528.00530.003070016301500
2016-10-31538.00540.00531.00533.003410018274000
2016-10-28540.00540.00530.00530.004420023594800
2016-10-27538.00539.00534.00538.00175009407200
2016-10-26532.00536.00527.00535.003740019933400
2016-10-25534.00537.00529.00537.002380012727900
2016-10-24533.00535.00528.00534.002440012989100
2016-10-21538.00538.00527.00533.001960010441900
2016-10-20532.00538.00530.00537.003090016545200
2016-10-19532.00532.00529.00532.00142007534500
2016-10-18531.00532.00525.00530.002760014613400
2016-10-17527.00535.00527.00533.003830020341100
2016-10-14523.00528.00523.00526.00189009927200
2016-10-13519.00526.00518.00523.002950015433900
2016-10-12519.00530.00516.00521.007120037138800
2016-10-11517.00517.00512.00516.003700019071600
2016-10-07504.00508.00504.00508.0074003742900
2016-10-06509.00510.00507.00508.00133006762500
2016-10-05505.00509.00501.00507.00114005770700
2016-10-04498.00505.00498.00505.00129006487300
2016-10-03504.00509.00492.00492.00153007687400
2016-09-30501.00508.00500.00505.00102005138000
2016-09-29507.00509.00503.00508.00146007405000
2016-09-28500.00507.00497.00503.00183009191000
2016-09-27497.00503.00492.00503.003370016830100
2016-09-26499.00501.00496.00498.003120015557800
2016-09-23495.00498.00493.00497.002520012487900
2016-09-21485.00496.00483.00496.00191009384300
2016-09-20481.00489.00480.00487.00152007379100
2016-09-16484.00485.00483.00485.00193009352200
2016-09-15480.00483.00479.00482.0066003173800
2016-09-14482.00484.00482.00483.00101004878100
2016-09-13486.00486.00484.00485.0065003152800
2016-09-12483.00485.00483.00485.00134006485600
2016-09-09489.00489.00486.00487.00191009324900
2016-09-08489.00489.00480.00488.00179008710100
2016-09-07488.00489.00484.00488.00204009925000
2016-09-06483.00488.00483.00488.0087004228400
2016-09-05485.00487.00482.00483.00111005380100
2016-09-02480.00485.00477.00484.00117005625700
2016-09-01476.00479.00474.00479.0070003341300
2016-08-31476.00478.00474.00477.00122005812400
2016-08-30477.00477.00471.00473.00142006717700
2016-08-29479.00479.00474.00477.00115005483400
2016-08-26476.00476.00469.00473.002380011272800
2016-08-25471.00475.00471.00475.00130006147400
2016-08-24476.00477.00470.00474.00167007897900
2016-08-23474.00475.00471.00473.00119005633300
2016-08-22475.00478.00474.00476.00130006186400
2016-08-19478.00479.00474.00475.00135006424100
2016-08-18475.00482.00473.00478.00147007023600
2016-08-17479.00482.00472.00475.00170008073700
2016-08-16488.00489.00479.00479.00140006756100
2016-08-15478.00488.00478.00488.00134006469000
2016-08-12488.00488.00482.00487.0098004757600
2016-08-10483.00488.00481.00486.0090004370300
2016-08-09481.00485.00479.00485.0058002799400
2016-08-08484.00486.00478.00483.00161007783200
2016-08-05481.00484.00479.00482.0074003561800
2016-08-04479.00488.00477.00487.00106005125700
2016-08-03482.00483.00475.00477.003190015269700
2016-08-02495.00496.00488.00489.00202009929400
2016-08-01489.00499.00480.00498.002480012184500
2016-07-29486.00489.00475.00488.00189009106500
2016-07-28488.00519.00480.00488.0015190075837800
2016-07-27487.00487.00483.00487.00145007049900
2016-07-26488.00488.00483.00485.002560012459700
2016-07-25476.00485.00475.00485.00186008948500
2016-07-22478.00479.00476.00478.00112005346500
2016-07-21479.00481.00477.00480.00109005224000
2016-07-20478.00478.00472.00478.0080003801400
2016-07-19478.00480.00474.00480.00179008548900
2016-07-15480.00480.00475.00477.00138006593700
2016-07-14475.00479.00475.00477.00153007297200
2016-07-13477.00478.00475.00476.00192009146600
2016-07-12467.00477.00466.00474.003020014296700
2016-07-11464.00464.00460.00464.002280010555300
2016-07-08459.00459.00451.00452.00158007172100
2016-07-07456.00459.00450.00455.003470015786500
2016-07-06461.00462.00451.00456.002620011974600
2016-07-05461.00467.00461.00467.00194009000300
2016-07-04458.00464.00457.00463.00173007970500
2016-07-01453.00459.00449.00458.00189008592900
2016-06-30460.00461.00447.00450.002510011407900
2016-06-29452.00460.00451.00457.00132006017800
2016-06-28451.00460.00447.00451.00203009192100
2016-06-27459.00459.00441.00456.004460020271800
2016-06-24468.00470.00430.00434.007180031778400
2016-06-23466.00467.00462.00467.0098004558800
2016-06-22467.00467.00462.00463.0073003384100
2016-06-21459.00467.00458.00467.00159007361300
2016-06-20459.00464.00458.00463.00107004937300
2016-06-17454.00458.00454.00456.00207009429200
2016-06-16466.00466.00452.00453.002980013628600
2016-06-15463.00465.00459.00463.00209009648600
2016-06-14470.00470.00462.00464.002440011362600
2016-06-13475.00477.00470.00470.00196009256900
2016-06-10488.00488.00478.00480.002730013260100
2016-06-09486.00486.00480.00482.00103004968500
2016-06-08485.00486.00481.00486.0097004695400
2016-06-07479.00486.00479.00482.0066003185100
2016-06-06478.00479.00475.00479.0099004732500
2016-06-03475.00480.00475.00478.00107005099200
2016-06-02484.00485.00474.00475.00156007462700
2016-06-01486.00488.00485.00486.00127006175700
2016-05-31483.00489.00482.00488.00134006521100
2016-05-30482.00485.00482.00484.0071003432400
2016-05-27480.00482.00478.00482.0059002837100
2016-05-26488.00488.00480.00481.00175008495900
2016-05-25478.00490.00474.00482.002330011226900
2016-05-24471.00476.00469.00474.00136006420900
2016-05-23471.00476.00469.00473.00142006710200
2016-05-20469.00477.00466.00469.00172008097400
2016-05-19471.00474.00468.00468.00128006017500
2016-05-18472.00476.00468.00468.003230015217900
2016-05-17477.00479.00471.00472.00177008383200
2016-05-16486.00488.00473.00474.003490016741700
2016-05-13486.00488.00480.00485.002440011840600
2016-05-12490.00490.00485.00489.00102004970800
2016-05-11492.00492.00488.00490.002120010382900
2016-05-10480.00488.00480.00487.002300011155600
2016-05-09471.00483.00471.00482.002360011226100
2016-05-06472.00475.00469.00471.00198009339600
2016-05-02475.00475.00468.00469.003670017258300
2016-04-28490.00493.00480.00480.002390011620600
2016-04-27490.00490.00485.00486.00138006736900
2016-04-26491.00493.00483.00488.002840013887500
2016-04-25494.00495.00489.00495.00155007644300
2016-04-22489.00494.00487.00494.002850013983000
2016-04-21492.00495.00490.00495.002500012323900
2016-04-20488.00491.00486.00490.002180010661300
2016-04-19487.00489.00486.00489.00177008632800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog