[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 
2017-09-22775.00780.00771.00779.00162300125812600
2017-09-21770.00798.00767.00781.00240300187893400
2017-09-20745.00813.00744.00774.00629500488397300
2017-09-19734.00760.00724.00741.00442800328116700
2017-09-15696.00720.00688.00719.00305800216279100
2017-09-14749.00754.00698.00705.001125200814438400
2017-09-13737.00757.00725.00757.001148600860185100
2017-09-12661.00680.00654.00657.0011740078276500
2017-09-11632.00656.00632.00654.004070026296400
2017-09-08631.00637.00631.00632.003040019226700
2017-09-07624.00637.00623.00637.002660016787000
2017-09-06622.00628.00616.00628.002860017851200
2017-09-05651.00653.00632.00635.003650023439600
2017-09-04668.00668.00649.00651.006480042574200
2017-09-01658.00663.00647.00663.005170034019300
2017-08-31641.00650.00641.00650.003660023662700
2017-08-30644.00645.00625.00643.003440021906200
2017-08-29640.00644.00629.00642.002520016097600
2017-08-28653.00653.00643.00644.003010019494100
2017-08-25652.00655.00648.00649.001640010669000
2017-08-24650.00655.00648.00650.002950019198700
2017-08-23658.00670.00651.00653.006020039798700
2017-08-22657.00657.00650.00655.00152009942700
2017-08-21651.00665.00651.00656.002970019551700
2017-08-18646.00652.00641.00650.003090020007000
2017-08-17645.00710.00642.00649.00281500188086800
2017-08-16650.00653.00641.00643.003070019807900
2017-08-15651.00657.00648.00651.003130020431700
2017-08-14645.00661.00638.00641.007060045898500
2017-08-10641.00652.00641.00644.002160013938300
2017-08-09655.00657.00639.00644.003930025381900
2017-08-08660.00665.00658.00660.001600010569600
2017-08-07655.00667.00655.00664.005030033250000
2017-08-04650.00657.00645.00655.002020013175800
2017-08-03652.00654.00643.00652.003030019646000
2017-08-02655.00658.00650.00652.005000032709600
2017-08-01645.00652.00641.00650.009230059594400
2017-07-31617.00643.00611.00641.007740048792500
2017-07-28623.00624.00612.00614.004110025407700
2017-07-27632.00642.00622.00625.005530034939800
2017-07-26635.00636.00622.00631.005630035461100
2017-07-25635.00639.00631.00636.004120026225000
2017-07-24637.00641.00636.00639.003560022726000
2017-07-21638.00639.00635.00637.002770017641800
2017-07-20624.00638.00624.00638.007790049202900
2017-07-19619.00624.00618.00624.003050018945800
2017-07-18620.00620.00615.00617.002520015583000
2017-07-14620.00622.00619.00620.003350020790600
2017-07-13619.00620.00617.00619.001940011995800
2017-07-12613.00618.00607.00617.003300020285900
2017-07-11613.00620.00613.00613.006020037084600
2017-07-10615.00617.00611.00612.008630052972000
2017-07-07601.00606.00601.00602.002320013992300
2017-07-06602.00605.00601.00605.002780016778500
2017-07-05593.00607.00591.00602.005430032634100
2017-07-04599.00602.00593.00593.005900035289100
2017-07-03596.00599.00596.00598.001960011705100
2017-06-30595.00597.00590.00596.00152009021800
2017-06-29599.00599.00597.00597.0095005675200
2017-06-28588.00600.00588.00598.005010029760900
2017-06-27595.00598.00593.00598.002010011993200
2017-06-26593.00595.00591.00594.003650021657100
2017-06-23589.00592.00587.00590.002100012388300
2017-06-22586.00588.00584.00588.00138008087000
2017-06-21586.00587.00583.00585.00121007080400
2017-06-20585.00588.00585.00586.001810010607900
2017-06-19581.00584.00579.00583.00126007336800
2017-06-16580.00582.00575.00581.00152008807300
2017-06-15582.00582.00577.00577.00148008570500
2017-06-14589.00589.00581.00582.002490014557000
2017-06-13583.00585.00580.00582.00156009092700
2017-06-12581.00586.00581.00585.001900011088800
2017-06-09583.00588.00583.00586.002500014616200
2017-06-08587.00587.00583.00585.00112006557200
2017-06-07586.00587.00583.00584.001860010873000
2017-06-06592.00594.00582.00585.002140012576400
2017-06-05580.00593.00576.00592.004850028353000
2017-06-02569.00576.00569.00576.002390013709800
2017-06-01564.00571.00564.00568.00151008576800
2017-05-31566.00569.00561.00562.002470013953600
2017-05-30561.00566.00560.00566.0085004786000
2017-05-29561.00566.00561.00561.0098005516200
2017-05-26570.00570.00563.00564.00174009862000
2017-05-25572.00572.00567.00569.00148008424400
2017-05-24575.00575.00571.00572.0077004404700
2017-05-23575.00575.00569.00571.00116006637500
2017-05-22572.00577.00571.00573.002140012266500
2017-05-19575.00575.00570.00571.002440013953800
2017-05-18572.00586.00572.00575.002860016472700
2017-05-17582.00588.00581.00587.002830016588600
2017-05-16573.00588.00573.00587.004250024799600
2017-05-15580.00581.00572.00578.001840010615300
2017-05-12584.00584.00575.00580.002020011716800
2017-05-11581.00583.00580.00582.001720010003400
2017-05-10585.00585.00580.00582.001970011464000
2017-05-09579.00585.00579.00583.002640015375400
2017-05-08575.00579.00573.00579.002320013401200
2017-05-02566.00576.00565.00570.002390013668500
2017-05-01569.00574.00569.00570.002840016191100
2017-04-28575.00575.00566.00569.001800010259400
2017-04-27568.00576.00565.00575.002560014638500
2017-04-26570.00573.00567.00568.002650015096900
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

   ※ 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