9099 (株)C&Fロジホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,357	1,357	1,325	1,340	14,500	1,340
2016-12-29	1,325	1,351	1,314	1,348	31,900	1,348
2016-12-28	1,349	1,352	1,322	1,325	42,600	1,325
2016-12-27	1,400	1,403	1,379	1,379	20,200	1,379
2016-12-26	1,410	1,417	1,400	1,412	28,500	1,412
2016-12-22	1,400	1,410	1,388	1,410	21,400	1,410
2016-12-21	1,410	1,410	1,391	1,395	16,100	1,395
2016-12-20	1,385	1,409	1,385	1,406	23,800	1,406
2016-12-19	1,399	1,405	1,385	1,390	20,400	1,390
2016-12-16	1,390	1,419	1,390	1,400	28,000	1,400
2016-12-15	1,398	1,408	1,338	1,386	36,000	1,386
2016-12-14	1,370	1,398	1,339	1,388	58,300	1,388
2016-12-13	1,309	1,371	1,309	1,370	56,000	1,370
2016-12-12	1,307	1,332	1,305	1,331	20,100	1,331
2016-12-09	1,340	1,347	1,319	1,325	47,800	1,325
2016-12-08	1,286	1,316	1,275	1,316	58,500	1,316
2016-12-07	1,210	1,262	1,202	1,260	56,700	1,260
2016-12-06	1,210	1,214	1,191	1,204	25,300	1,204
2016-12-05	1,210	1,212	1,199	1,210	20,800	1,210
2016-12-02	1,226	1,233	1,220	1,228	15,800	1,228
2016-12-01	1,235	1,249	1,221	1,228	26,000	1,228
2016-11-30	1,230	1,235	1,224	1,231	20,900	1,231
2016-11-29	1,218	1,232	1,212	1,230	30,000	1,230
2016-11-28	1,189	1,214	1,189	1,213	30,200	1,213
2016-11-25	1,182	1,199	1,182	1,197	28,100	1,197
2016-11-24	1,195	1,195	1,174	1,177	15,800	1,177
2016-11-22	1,182	1,189	1,167	1,186	19,200	1,186
2016-11-21	1,185	1,185	1,167	1,179	17,300	1,179
2016-11-18	1,188	1,200	1,173	1,182	25,500	1,182
2016-11-17	1,161	1,178	1,151	1,161	17,600	1,161
2016-11-16	1,160	1,171	1,144	1,171	38,100	1,171
2016-11-15	1,175	1,179	1,138	1,170	37,200	1,170
2016-11-14	1,181	1,236	1,181	1,198	72,400	1,198
2016-11-11	1,135	1,191	1,134	1,164	52,100	1,164
2016-11-10	1,075	1,150	1,075	1,134	85,400	1,134
2016-11-09	1,075	1,125	1,058	1,075	113,200	1,075
2016-11-08	1,031	1,039	1,015	1,018	11,700	1,018
2016-11-07	1,018	1,035	1,018	1,031	11,400	1,031
2016-11-04	1,011	1,022	988	1,002	44,000	1,002
2016-11-02	1,011	1,028	1,001	1,019	24,000	1,019
2016-11-01	1,039	1,040	1,014	1,017	20,700	1,017
2016-10-31	1,016	1,042	1,015	1,016	24,700	1,016
2016-10-28	1,055	1,056	1,016	1,016	129,200	1,016
2016-10-27	1,053	1,064	1,042	1,059	23,700	1,059
2016-10-26	1,047	1,059	1,034	1,053	35,100	1,053
2016-10-25	1,045	1,063	1,037	1,052	34,800	1,052
2016-10-24	1,030	1,055	1,030	1,042	32,000	1,042
2016-10-21	1,032	1,032	1,023	1,027	12,500	1,027
2016-10-20	1,029	1,043	1,023	1,032	33,000	1,032
2016-10-19	1,038	1,044	1,023	1,026	11,800	1,026
2016-10-17	1,044	1,050	1,035	1,045	13,100	1,045
2016-10-13	1,030	1,044	1,011	1,036	16,800	1,036
2016-10-12	1,021	1,039	1,014	1,021	26,400	1,021
2016-10-11	1,006	1,047	1,002	1,042	40,900	1,042
2016-10-07	997	1,000	979	1,000	20,100	1,000
2016-10-06	976	1,000	976	997	14,500	997
2016-10-05	967	996	967	973	23,500	973
2016-10-04	930	988	927	967	41,200	967
2016-10-03	900	941	900	923	33,600	923
2016-09-30	977	977	902	902	39,900	902
2016-09-29	959	986	937	980	25,300	980
2016-09-28	990	990	942	958	24,800	958
2016-09-27	911	955	904	955	28,300	955
2016-09-26	935	954	905	915	42,500	915
2016-09-23	907	930	885	905	34,100	905
2016-09-21	848	893	846	893	19,600	893
2016-09-20	845	853	838	847	16,600	847
2016-09-16	841	842	831	842	13,300	842
2016-09-15	834	836	827	832	6,100	832
2016-09-14	829	838	825	838	12,100	838
2016-09-13	859	859	825	831	23,400	831
2016-09-12	872	872	845	859	27,000	859
2016-09-09	882	884	874	878	27,400	878
2016-09-08	884	899	877	893	16,200	893
2016-09-07	868	882	864	882	22,400	882
2016-09-06	876	877	845	866	35,000	866
2016-09-05	892	892	871	871	31,600	871
2016-09-02	891	899	888	892	5,900	892
2016-09-01	899	901	889	900	15,700	900
2016-08-31	900	900	880	888	7,900	888
2016-08-30	898	899	889	889	4,200	889
2016-08-29	914	914	889	898	13,900	898
2016-08-26	920	922	905	907	16,900	907
2016-08-25	920	922	916	919	10,200	919
2016-08-24	921	933	918	918	14,700	918
2016-08-23	920	920	908	911	19,700	911
2016-08-22	910	920	910	919	12,100	919
2016-08-19	921	923	898	899	18,800	899
2016-08-18	942	950	918	918	18,700	918
2016-08-17	960	961	924	940	35,700	940
2016-08-16	1,024	1,025	965	975	14,900	975
2016-08-15	1,028	1,028	1,005	1,013	11,200	1,013
2016-08-12	1,000	1,028	999	1,025	33,500	1,025
2016-08-10	966	973	957	966	8,900	966
2016-08-09	976	979	967	979	13,500	979
2016-08-08	994	994	955	976	19,400	976
2016-08-05	1,000	1,000	991	994	11,000	994
2016-08-04	1,003	1,008	996	1,005	11,600	1,005
2016-08-03	1,019	1,023	989	1,002	12,200	1,002
2016-08-02	1,042	1,050	1,027	1,028	4,300	1,028
2016-08-01	1,058	1,068	1,040	1,059	9,400	1,059
2016-07-29	1,036	1,073	1,022	1,058	13,700	1,058
2016-07-28	1,067	1,073	1,032	1,040	11,000	1,040
2016-07-27	1,060	1,079	1,044	1,076	21,600	1,076
2016-07-26	1,071	1,071	1,045	1,045	15,900	1,045
2016-07-25	1,080	1,080	1,056	1,070	23,400	1,070
2016-07-22	1,024	1,045	1,022	1,044	11,900	1,044
2016-07-21	1,066	1,066	1,035	1,038	9,100	1,038
2016-07-20	1,057	1,059	1,041	1,059	8,100	1,059
2016-07-19	1,063	1,070	1,054	1,065	15,200	1,065
2016-07-15	1,066	1,075	1,055	1,062	16,600	1,062
2016-07-14	1,055	1,080	1,055	1,066	12,600	1,066
2016-07-13	1,087	1,087	1,064	1,070	40,100	1,070
2016-07-12	1,082	1,086	1,066	1,079	24,700	1,079
2016-07-11	1,032	1,088	1,032	1,082	28,400	1,082
2016-07-08	1,061	1,061	1,023	1,031	21,400	1,031
2016-07-07	1,055	1,068	1,044	1,055	21,200	1,055
2016-07-06	1,038	1,070	1,020	1,059	43,400	1,059
2016-07-05	1,040	1,062	1,038	1,058	19,800	1,058
2016-07-04	1,068	1,079	1,014	1,043	32,000	1,043
2016-07-01	1,068	1,088	1,066	1,088	33,800	1,088
2016-06-30	1,053	1,076	1,034	1,068	81,400	1,068
2016-06-29	1,022	1,030	1,011	1,023	27,100	1,023
2016-06-28	968	1,020	968	1,005	36,300	1,005
2016-06-27	955	1,010	955	997	49,600	997
2016-06-24	1,020	1,023	887	940	86,700	940
2016-06-23	966	997	955	997	41,500	997
2016-06-22	960	965	931	965	19,400	965
2016-06-21	940	959	939	959	21,800	959
2016-06-20	929	952	929	946	15,300	946
2016-06-17	906	926	903	920	19,400	920
2016-06-16	908	914	900	903	19,400	903
2016-06-15	904	923	904	908	14,600	908
2016-06-14	922	928	892	908	33,900	908
2016-06-13	952	955	926	929	20,700	929
2016-06-10	970	975	939	967	54,400	967
2016-06-09	965	965	945	958	15,400	958
2016-06-08	966	966	947	965	18,800	965
2016-06-07	966	966	955	966	10,300	966
2016-06-06	956	968	937	968	23,500	968
2016-06-03	935	970	935	965	28,400	965
2016-06-02	948	949	920	939	12,900	939
2016-06-01	952	966	945	963	21,700	963
2016-05-31	952	954	949	954	10,200	954
2016-05-30	950	952	949	952	7,700	952
2016-05-27	953	955	941	955	21,100	955
2016-05-26	950	955	933	953	31,500	953
2016-05-25	940	950	939	950	24,000	950
2016-05-24	931	942	931	940	14,500	940
2016-05-23	921	932	921	931	18,100	931
2016-05-20	915	927	915	921	21,100	921
2016-05-19	920	928	890	920	32,200	920
2016-05-18	915	932	915	920	32,000	920
2016-05-17	935	940	918	937	25,500	937
2016-05-16	927	935	926	926	11,500	926
2016-05-13	940	950	922	940	48,100	940
2016-05-12	901	948	901	945	53,200	945
2016-05-11	889	947	889	939	94,400	939
2016-05-10	820	835	814	831	12,800	831
2016-05-09	812	817	809	816	6,000	816
2016-05-06	806	808	795	803	18,600	803
2016-05-02	798	810	789	804	22,300	804
2016-04-28	840	849	827	832	27,500	832
2016-04-27	835	836	820	829	11,800	829
2016-04-26	849	849	821	825	15,900	825
2016-04-25	844	845	830	845	19,200	845
2016-04-22	837	838	824	835	12,100	835
2016-04-21	827	837	819	835	21,300	835
2016-04-20	813	813	806	812	8,100	812
2016-04-19	808	810	795	810	6,500	810
2016-04-18	797	797	781	787	15,500	787
2016-04-15	818	830	806	808	14,500	808
2016-04-14	794	819	793	818	15,500	818
2016-04-13	785	793	780	785	8,900	785
2016-04-12	785	785	772	776	10,500	776
2016-04-11	785	786	763	785	11,600	785
2016-04-08	795	806	781	783	21,200	783
2016-04-07	807	821	797	803	11,700	803
2016-04-06	818	822	802	805	9,100	805
2016-04-05	834	834	805	805	14,700	805
2016-04-04	818	838	805	838	24,800	838
2016-04-01	869	869	818	818	24,400	818
2016-03-31	863	870	856	870	12,800	870
2016-03-30	870	871	859	870	6,100	870
2016-03-29	867	874	857	872	21,500	872
2016-03-28	864	900	864	900	48,400	900
2016-03-25	877	877	859	868	25,900	868
2016-03-24	859	869	859	865	24,400	865
2016-03-23	884	884	860	874	26,000	874
2016-03-22	874	888	860	888	24,200	888
2016-03-18	883	886	853	862	25,500	862
2016-03-17	892	895	874	894	25,600	894
2016-03-16	899	899	879	889	16,900	889
2016-03-15	909	909	894	903	16,200	903
2016-03-14	899	912	890	911	25,700	911
2016-03-11	863	898	863	893	44,900	893
2016-03-10	860	880	858	869	41,100	869
2016-03-09	832	852	832	848	20,600	848
2016-03-08	832	835	818	830	17,300	830
2016-03-07	842	849	834	837	16,300	837
2016-03-04	833	847	827	845	15,900	845
2016-03-03	823	834	819	833	18,400	833
2016-03-02	830	838	826	827	14,700	827
2016-03-01	836	848	821	826	29,300	826
2016-02-29	848	850	805	808	27,300	808
2016-02-26	889	895	851	857	17,100	857
2016-02-25	846	860	839	860	12,700	860
2016-02-24	840	860	836	846	23,500	846
2016-02-23	850	850	830	840	13,300	840
2016-02-22	818	848	808	848	15,500	848
2016-02-19	838	852	828	833	21,100	833
2016-02-18	840	869	834	843	34,600	843
2016-02-17	848	863	809	829	15,900	829
2016-02-16	843	870	843	849	33,400	849
2016-02-15	835	857	835	851	12,700	851
2016-02-12	801	829	797	798	46,900	798
2016-02-10	884	885	813	841	27,000	841
2016-02-09	905	915	852	884	25,000	884
2016-02-08	912	949	912	948	13,700	948
2016-02-05	928	941	919	932	11,100	932
2016-02-04	929	947	928	931	7,000	931
2016-02-03	914	948	914	947	18,800	947
2016-02-02	905	947	905	943	19,100	943
2016-02-01	912	918	893	918	17,300	918
2016-01-29	894	909	879	909	11,000	909
2016-01-28	888	897	873	880	26,300	880
2016-01-27	886	920	886	918	16,500	918
2016-01-26	914	914	876	880	25,100	880
2016-01-25	886	889	856	884	17,900	884
2016-01-22	821	871	781	871	33,700	871
2016-01-21	797	821	778	783	27,700	783
2016-01-20	850	863	812	812	16,700	812
2016-01-19	838	859	836	849	11,100	849
2016-01-18	834	868	831	838	22,900	838
2016-01-15	854	862	847	849	20,400	849
2016-01-14	863	863	822	829	27,600	829
2016-01-13	880	903	850	865	32,000	865
2016-01-12	967	967	870	870	44,200	870
2016-01-08	955	973	949	969	63,000	969
2016-01-07	924	955	924	950	40,700	950
2016-01-06	929	937	919	935	15,700	935
2016-01-05	923	943	918	940	32,900	940
2016-01-04	907	932	905	908	24,700	908

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9099 (株)C&Fロジホールディングス の時系列データ [2016年度]

9099 (株)C&Fロジホールディングスの時系列データ [2016年度]