9099 (株)C&Fロジホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 947 | 947 | 912 | 925 | 18,600 | 925 |
| 2015-12-29 | 919 | 955 | 918 | 955 | 33,700 | 955 |
| 2015-12-28 | 913 | 933 | 913 | 933 | 17,600 | 933 |
| 2015-12-25 | 930 | 930 | 918 | 929 | 33,900 | 929 |
| 2015-12-24 | 925 | 925 | 911 | 922 | 46,400 | 922 |
| 2015-12-22 | 870 | 910 | 870 | 905 | 33,800 | 905 |
| 2015-12-21 | 874 | 889 | 874 | 878 | 23,100 | 878 |
| 2015-12-18 | 889 | 903 | 880 | 889 | 23,300 | 889 |
| 2015-12-17 | 900 | 908 | 871 | 876 | 37,200 | 876 |
| 2015-12-16 | 900 | 900 | 880 | 900 | 30,500 | 900 |
| 2015-12-15 | 922 | 927 | 876 | 877 | 23,800 | 877 |
| 2015-12-14 | 927 | 943 | 924 | 926 | 23,300 | 926 |
| 2015-12-11 | 937 | 956 | 937 | 955 | 64,800 | 955 |
| 2015-12-10 | 924 | 939 | 915 | 939 | 53,300 | 939 |
| 2015-12-09 | 910 | 910 | 892 | 894 | 10,300 | 894 |
| 2015-12-08 | 886 | 913 | 886 | 911 | 17,900 | 911 |
| 2015-12-07 | 912 | 914 | 892 | 894 | 24,800 | 894 |
| 2015-12-04 | 922 | 934 | 901 | 907 | 86,800 | 907 |
| 2015-12-03 | 963 | 963 | 945 | 952 | 20,200 | 952 |
| 2015-12-02 | 959 | 964 | 942 | 963 | 38,300 | 963 |
| 2015-12-01 | 962 | 962 | 955 | 961 | 11,900 | 961 |
| 2015-11-30 | 948 | 965 | 936 | 965 | 40,200 | 965 |
| 2015-11-27 | 932 | 950 | 932 | 950 | 18,700 | 950 |
| 2015-11-26 | 950 | 950 | 936 | 939 | 31,700 | 939 |
| 2015-11-25 | 940 | 947 | 933 | 941 | 17,900 | 941 |
| 2015-11-24 | 935 | 948 | 928 | 947 | 50,700 | 947 |
| 2015-11-20 | 928 | 940 | 921 | 935 | 20,900 | 935 |
| 2015-11-19 | 928 | 934 | 919 | 922 | 30,400 | 922 |
| 2015-11-18 | 930 | 945 | 920 | 936 | 32,600 | 936 |
| 2015-11-17 | 914 | 928 | 911 | 928 | 31,100 | 928 |
| 2015-11-16 | 882 | 914 | 882 | 914 | 25,700 | 914 |
| 2015-11-13 | 907 | 919 | 895 | 916 | 18,900 | 916 |
| 2015-11-12 | 890 | 922 | 876 | 920 | 40,000 | 920 |
| 2015-11-11 | 919 | 919 | 891 | 902 | 38,100 | 902 |
| 2015-11-10 | 925 | 940 | 924 | 927 | 36,800 | 927 |
| 2015-11-09 | 920 | 939 | 916 | 939 | 54,000 | 939 |
| 2015-11-06 | 899 | 925 | 893 | 920 | 52,300 | 920 |
| 2015-11-05 | 880 | 923 | 879 | 913 | 59,000 | 913 |
| 2015-11-04 | 868 | 884 | 844 | 873 | 76,000 | 873 |
| 2015-11-02 | 852 | 871 | 850 | 868 | 61,900 | 868 |
| 2015-10-30 | 854 | 953 | 852 | 879 | 365,100 | 879 |
| 2015-10-29 | 837 | 852 | 761 | 834 | 281,700 | 834 |
| 2015-10-28 | 807 | 830 | 802 | 827 | 70,200 | 827 |
| 2015-10-27 | 797 | 809 | 790 | 792 | 42,700 | 792 |
| 2015-10-26 | 799 | 809 | 775 | 788 | 64,700 | 788 |
| 2015-10-23 | 770 | 787 | 762 | 783 | 98,100 | 783 |
| 2015-10-22 | 765 | 769 | 753 | 761 | 50,400 | 761 |
| 2015-10-21 | 747 | 770 | 747 | 765 | 74,800 | 765 |
| 2015-10-20 | 746 | 748 | 728 | 744 | 17,400 | 744 |
| 2015-10-19 | 738 | 749 | 728 | 749 | 30,100 | 749 |
| 2015-10-16 | 743 | 749 | 741 | 748 | 18,300 | 748 |
| 2015-10-15 | 753 | 753 | 744 | 749 | 7,100 | 749 |
| 2015-10-14 | 742 | 764 | 731 | 753 | 33,700 | 753 |
| 2015-10-13 | 768 | 768 | 743 | 748 | 33,200 | 748 |
| 2015-10-09 | 760 | 779 | 734 | 772 | 180,500 | 772 |
| 2015-10-08 | 672 | 733 | 672 | 733 | 228,500 | 733 |
| 2015-10-07 | 664 | 670 | 656 | 664 | 19,900 | 664 |
| 2015-10-06 | 665 | 667 | 660 | 665 | 12,200 | 665 |
| 2015-10-05 | 663 | 668 | 651 | 664 | 38,200 | 664 |
| 2015-10-02 | 667 | 667 | 654 | 663 | 18,100 | 663 |
| 2015-10-01 | 671 | 683 | 650 | 665 | 35,600 | 665 |
分割・併合履歴 ： なし
