[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 
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
2016-04-18486.00487.00481.00483.00173008374800
2016-04-15487.00492.00485.00490.002540012398800
2016-04-14485.00490.00483.00490.003520017145000
2016-04-13478.00483.00476.00481.00190009128100
2016-04-12472.00482.00472.00474.00197009384000
2016-04-11472.00475.00467.00474.002850013441700
2016-04-08463.00475.00461.00472.003630016968700
2016-04-07466.00476.00466.00466.002330010918200
2016-04-06466.00470.00463.00463.003320015476800
2016-04-05484.00484.00465.00467.004280020224600
2016-04-04485.00492.00482.00488.002930014236800
2016-04-01496.00496.00485.00486.007220035389200
2016-03-31498.00502.00496.00496.004930024602300
2016-03-30499.00501.00496.00500.003850019203100
2016-03-29498.00507.00495.00502.0015120075715600
2016-03-28517.00519.00515.00518.00401200207355800
2016-03-25516.00517.00511.00516.005620028909000
2016-03-24521.00521.00515.00515.004230021892900
2016-03-23525.00525.00520.00522.002400012534800
2016-03-22520.00524.00517.00524.002920015211800
2016-03-18518.00518.00510.00513.003400017439800
2016-03-17520.00524.00517.00519.003330017323900
2016-03-16525.00527.00520.00521.002520013190500
2016-03-15525.00528.00523.00527.002840014931500
2016-03-14520.00527.00520.00525.008110042383800
2016-03-11522.00530.00520.00530.004430023259300
2016-03-10525.00528.00520.00527.002980015640500
2016-03-09520.00524.00519.00520.002870014939400
2016-03-08527.00531.00521.00527.003270017209700
2016-03-07530.00530.00523.00526.003510018486700
2016-03-04514.00526.00512.00524.005180026920500
2016-03-03505.00514.00505.00512.003500017825500
2016-03-02499.00506.00499.00506.003030015258900
2016-03-01493.00496.00491.00493.002670013184000
2016-02-29500.00502.00492.00492.003270016277900
2016-02-26498.00499.00493.00496.003090015357500
2016-02-25481.00493.00481.00493.003230015737500
2016-02-24482.00491.00477.00484.003490016889500
2016-02-23490.00496.00481.00483.002710013193800
2016-02-22484.00490.00483.00488.003640017706900
2016-02-19485.00487.00480.00484.00206009953700
2016-02-18483.00489.00478.00485.003790018333400
2016-02-17493.00493.00472.00475.004940023726100
2016-02-16483.00498.00483.00491.002640012976900
2016-02-15482.00490.00477.00487.003360016263100
2016-02-12469.00472.00458.00461.007640035576600
2016-02-10498.00505.00476.00480.005510026782600
2016-02-09502.00505.00495.00498.004430022132100
2016-02-08499.00524.00498.00517.005690029245000
2016-02-05501.00501.00492.00497.002950014673300
2016-02-04509.00509.00503.00504.002080010513300
2016-02-03521.00521.00507.00509.002950015097600
2016-02-02531.00532.00520.00523.002390012596700
2016-02-01529.00531.00523.00531.004480023646500
2016-01-29517.00523.00509.00523.004220021738500
2016-01-28513.00519.00511.00515.002100010824500
2016-01-27506.00516.00506.00515.002620013420200
2016-01-26509.00509.00501.00501.003030015321400
2016-01-25501.00509.00494.00509.003660018399900
2016-01-22476.00494.00475.00494.004800023264600
2016-01-21479.00485.00468.00468.006470030891000
2016-01-20502.00503.00481.00486.006390031512000
2016-01-19504.00511.00500.00501.002170010957200
2016-01-18500.00504.00497.00500.004260021317600
2016-01-15506.00515.00505.00505.003980020193900
2016-01-14515.00515.00503.00508.004720023972300
2016-01-13515.00519.00511.00517.004120021234300
2016-01-12516.00522.00506.00507.006280032203400
2016-01-08513.00526.00513.00516.003980020647000
2016-01-07525.00527.00514.00517.003830019909200
2016-01-06538.00544.00523.00525.003690019561500
2016-01-05534.00544.00525.00537.005450029307800
2016-01-04533.00554.00530.00536.009820053181200
2015-12-30528.00536.00516.00533.005830030767600
2015-12-29515.00526.00508.00525.005350027771000
2015-12-28497.00517.00497.00515.006220031564500
2015-12-25496.00498.00491.00493.0011280055732100
2015-12-24507.00512.00498.00499.009410047392000
2015-12-22514.00514.00506.00507.003260016588300
2015-12-21513.00514.00502.00510.004500022887200
2015-12-18527.00527.00514.00516.005220027097200
2015-12-17522.00528.00522.00526.002800014701900
2015-12-16520.00520.00513.00519.002820014587000
2015-12-15516.00523.00513.00513.003390017524400
2015-12-14518.00520.00512.00519.003400017524400
2015-12-11535.00536.00514.00525.007080037450200
2015-12-10530.00530.00525.00525.002910015334700
2015-12-09532.00534.00528.00530.003670019477100
2015-12-08540.00541.00532.00536.003960021245800
2015-12-07547.00547.00539.00542.004340023540400
2015-12-04540.00541.00536.00539.003290017701300
2015-12-03543.00543.00539.00542.002460013314700
2015-12-02540.00543.00537.00542.002430013115200
2015-12-01540.00543.00538.00540.003660019774700

   ※ 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