1. HOME >
  2. 株価時系列 >
  3. 9099 >
  4. 2019年

9099 (株)C&Fロジホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4471,4631,4271,4416,1001,441
2019-12-271,4721,4721,4181,44715,2001,447
2019-12-261,4451,4891,4301,48918,9001,489
2019-12-251,4311,4361,4211,4369,3001,436
2019-12-241,4971,4971,4431,44920,2001,449
2019-12-231,4621,4791,4531,4798,5001,479
2019-12-201,4461,4751,4461,46011,7001,460
2019-12-191,4471,4681,4421,4577,9001,457
2019-12-181,4641,4651,4361,4568,5001,456
2019-12-171,4591,4631,4271,46115,9001,461
2019-12-161,4601,4601,4481,4557,6001,455
2019-12-131,4551,4911,4331,48230,8001,482
2019-12-121,4541,4571,4221,4279,8001,427
2019-12-111,4551,4561,4361,4366,1001,436
2019-12-101,4491,4681,4331,45528,9001,455
2019-12-091,3931,4291,3931,42917,2001,429
2019-12-061,3771,3951,3771,38611,3001,386
2019-12-051,3711,3871,3621,3777,8001,377
2019-12-041,3601,3801,3591,3789,0001,378
2019-12-031,3851,3901,3561,36413,0001,364
2019-12-021,4141,4141,4001,4087,2001,408
2019-11-291,3821,4041,3821,4006,6001,400
2019-11-281,4001,4001,3821,3936,5001,393
2019-11-271,4091,4091,3851,4078,0001,407
2019-11-261,4291,4381,3981,39813,6001,398
2019-11-251,4251,4281,4151,42810,9001,428
2019-11-221,4021,4131,3961,4058,2001,405
2019-11-211,3871,4021,3741,4025,9001,402
2019-11-201,3901,3931,3781,3885,5001,388
2019-11-191,3901,4041,3861,3964,5001,396
2019-11-181,4211,4211,3731,3968,8001,396
2019-11-151,3851,4211,3761,40612,7001,406
2019-11-141,4041,4051,3521,35515,4001,355
2019-11-131,4501,4551,4221,4229,2001,422
2019-11-121,4511,4561,4291,45612,9001,456
2019-11-111,4551,4751,4271,44210,0001,442
2019-11-081,4641,4701,4231,45120,8001,451
2019-11-071,4451,4451,4231,4347,0001,434
2019-11-061,4441,4561,4341,45516,1001,455
2019-11-051,4191,4401,4161,43015,0001,430
2019-11-011,4271,4271,3971,40210,4001,402
2019-10-311,4511,4591,4251,42711,0001,427
2019-10-301,3951,4651,3911,46550,7001,465
2019-10-291,3891,4191,3841,39516,7001,395
2019-10-281,3541,3771,3541,37713,2001,377
2019-10-251,3891,3891,3581,36414,8001,364
2019-10-241,3291,3701,3221,37027,4001,370
2019-10-231,3251,3291,3161,3259,8001,325
2019-10-211,2981,3261,2931,31412,9001,314
2019-10-181,2891,3001,2801,3009,5001,300
2019-10-171,2951,2951,2781,2816,6001,281
2019-10-161,2801,2931,2741,29315,4001,293
2019-10-151,2561,2651,2361,26119,6001,261
2019-10-111,2541,2541,2221,24311,5001,243
2019-10-101,2601,2631,2381,2534,4001,253
2019-10-091,2381,2601,2231,2608,4001,260
2019-10-081,2551,2561,2441,2546,7001,254
2019-10-071,2331,2481,2251,2417,5001,241
2019-10-041,2301,2331,2001,2334,8001,233
2019-10-031,2411,2561,2091,23114,0001,231
2019-10-021,2521,2691,2371,26415,4001,264
2019-10-011,2511,2521,2381,25010,5001,250
2019-09-301,2551,2551,2241,23513,0001,235
2019-09-271,2931,2931,2521,27113,6001,271
2019-09-261,2871,3301,2771,30437,5001,304
2019-09-251,2931,2931,2631,28113,9001,281
2019-09-241,3101,3121,2691,30018,0001,300
2019-09-201,2551,3091,2471,30636,1001,306
2019-09-191,2321,2631,2321,26127,1001,261
2019-09-181,2661,2771,2141,22917,4001,229
2019-09-171,2711,2791,2401,25622,4001,256
2019-09-131,2381,2861,2231,27247,1001,272
2019-09-121,2361,2541,2231,22527,1001,225
2019-09-111,1971,2431,1941,23624,7001,236
2019-09-101,1901,2081,1591,19312,9001,193
2019-09-091,2081,2081,1821,19212,1001,192
2019-09-061,2131,2131,1881,20011,2001,200
2019-09-051,1831,2151,1801,21317,5001,213
2019-09-041,1541,1961,1541,17912,7001,179
2019-09-031,1521,1791,1521,1669,4001,166
2019-09-021,1831,1901,1471,14712,2001,147
2019-08-301,1611,2021,1611,20213,5001,202
2019-08-291,1461,1611,1461,1518,5001,151
2019-08-281,1771,1801,1401,14626,5001,146
2019-08-271,1751,1971,1631,16818,4001,168
2019-08-261,2351,2351,1571,16037,6001,160
2019-08-231,2041,2161,2001,2055,7001,205
2019-08-221,2101,2101,1971,2046,1001,204
2019-08-211,1991,2041,1971,1974,1001,197
2019-08-201,1971,2161,1971,2165,6001,216
2019-08-191,2121,2131,1981,2044,4001,204
2019-08-161,1961,2101,1961,1974,3001,197
2019-08-151,1911,2071,1911,1967,0001,196
2019-08-141,1951,2211,1941,2149,8001,214
2019-08-131,2011,2031,1911,19515,0001,195
2019-08-091,2451,2451,2291,2319,1001,231
2019-08-081,2291,2511,2151,23821,8001,238
2019-08-071,2301,2631,2301,25911,0001,259
2019-08-061,2301,2801,2291,24922,9001,249
2019-08-051,2631,2631,2231,23423,7001,234
2019-08-021,3051,3211,2701,27615,8001,276
2019-08-011,3361,3381,3141,3285,7001,328
2019-07-311,3451,3481,3281,3287,4001,328
2019-07-301,3231,3741,3231,37416,7001,374
2019-07-291,3161,3331,3161,3333,6001,333
2019-07-261,3491,3491,3261,3268,0001,326
2019-07-251,3131,3541,3131,3457,0001,345
2019-07-241,3231,3231,2931,31119,4001,311
2019-07-231,3141,3351,3141,3248,9001,324
2019-07-221,3171,3271,3021,3029,6001,302
2019-07-191,2861,3151,2851,31012,4001,310
2019-07-181,3221,3341,2661,27421,7001,274
2019-07-171,3401,3411,3241,33112,3001,331
2019-07-161,3311,3591,3191,35110,9001,351
2019-07-121,3701,3711,3371,34516,5001,345
2019-07-111,3071,3621,3071,36018,0001,360
2019-07-101,3381,3381,2961,29629,6001,296
2019-07-091,3571,3891,3571,36016,2001,360
2019-07-081,3481,3771,3461,3587,9001,358
2019-07-051,3741,3791,3411,35324,5001,353
2019-07-041,3581,3961,3451,37415,1001,374
2019-07-031,3241,3491,3131,34810,2001,348
2019-07-021,3631,3631,3001,33517,7001,335
2019-07-011,3491,3701,3241,37025,1001,370
2019-06-281,3501,3541,3211,32531,2001,325
2019-06-271,2741,3281,2741,32016,5001,320
2019-06-261,2951,2951,2611,26414,9001,264
2019-06-251,3121,3241,2941,30111,1001,301
2019-06-241,3381,3381,3021,31613,6001,316
2019-06-211,3231,3331,3141,31812,6001,318
2019-06-201,3021,3121,2941,3097,5001,309
2019-06-191,2891,3031,2781,29212,4001,292
2019-06-181,3221,3221,2571,26710,5001,267
2019-06-171,3131,3291,2821,31423,8001,314
2019-06-141,3211,3211,3091,31316,7001,313
2019-06-131,3301,3471,3011,31720,6001,317
2019-06-121,3261,3721,3181,33020,7001,330
2019-06-111,3491,3531,3031,33717,2001,337
2019-06-101,3441,3711,3281,34717,7001,347
2019-06-071,3391,3441,3181,34412,4001,344
2019-06-061,3401,3401,3191,3207,2001,320
2019-06-051,3471,3481,3231,34017,5001,340
2019-06-041,3241,3381,3221,33810,1001,338
2019-06-031,3461,3461,3101,32411,4001,324
2019-05-311,3841,3841,3601,3648,3001,364
2019-05-301,3631,3771,3401,3775,9001,377
2019-05-291,3811,3831,3581,36310,8001,363
2019-05-281,3951,4031,3811,39112,5001,391
2019-05-271,3551,3911,3521,39116,3001,391
2019-05-241,3471,3681,3231,36032,3001,360
2019-05-231,3071,3201,2921,3197,3001,319
2019-05-221,3201,3201,2911,29213,1001,292
2019-05-211,3191,3191,3011,30915,0001,309
2019-05-201,3201,3211,3021,3198,9001,319
2019-05-171,3161,3211,2951,32112,3001,321
2019-05-161,3241,3241,2801,30117,0001,301
2019-05-151,3211,3211,2641,31611,7001,316
2019-05-141,2581,3091,2581,3089,2001,308
2019-05-131,2881,3221,2691,28116,5001,281
2019-05-101,2951,3281,2691,26923,2001,269
2019-05-091,2831,3161,2831,30551,6001,305
2019-05-081,2541,2541,2121,21221,2001,212
2019-05-071,2461,2831,2331,25514,2001,255
2019-04-261,2801,2801,2411,24620,3001,246
2019-04-251,2331,2851,2321,28414,9001,284
2019-04-241,2741,2741,2311,23214,5001,232
2019-04-231,2401,2531,2221,25311,6001,253
2019-04-221,2571,2571,2161,22713,8001,227
2019-04-191,2891,2891,2551,2646,6001,264
2019-04-181,2961,2961,2631,27910,2001,279
2019-04-171,2801,3101,2651,29911,7001,299
2019-04-161,2991,3011,2731,27510,0001,275
2019-04-151,2641,3201,2601,31922,4001,319
2019-04-121,2511,2511,2261,2417,0001,241
2019-04-111,2341,2461,2281,2435,3001,243
2019-04-101,2431,2511,2301,2456,1001,245
2019-04-091,2791,2791,2551,27110,6001,271
2019-04-081,2721,2801,2641,2795,1001,279
2019-04-051,2851,2851,2681,2727,8001,272
2019-04-041,2981,2981,2651,2689,2001,268
2019-04-031,2721,2971,2591,29713,3001,297
2019-04-021,3061,3191,2761,28114,4001,281
2019-04-011,2661,3111,2491,30630,5001,306
2019-03-291,2721,2721,2351,23614,5001,236
2019-03-281,2931,2931,2421,24423,7001,244
2019-03-271,2981,3221,2801,31332,9001,313
2019-03-261,3071,3401,2921,34078,4001,340
2019-03-251,3081,3081,2751,27827,0001,278
2019-03-221,3081,3231,2961,32217,3001,322
2019-03-201,3101,3191,2991,30815,9001,308
2019-03-191,3151,3261,2931,30918,1001,309
2019-03-181,2711,3281,2711,32834,6001,328
2019-03-151,2721,2921,2691,27819,1001,278
2019-03-141,2701,2871,2641,27716,3001,277
2019-03-131,2541,2791,2541,25920,3001,259
2019-03-121,2291,2761,2291,27122,2001,271
2019-03-111,2221,2431,2101,22220,0001,222
2019-03-081,2481,2681,2291,23530,1001,235
2019-03-071,2801,2981,2681,27823,9001,278
2019-03-061,3081,3201,2781,29318,9001,293
2019-03-051,2751,3191,2751,30917,1001,309
2019-03-041,2741,3041,2741,29419,3001,294
2019-03-011,2811,2851,2651,27423,3001,274
2019-02-281,2951,2951,2701,27912,3001,279
2019-02-271,2971,3101,2851,29112,9001,291
2019-02-261,2971,3051,2751,29318,9001,293
2019-02-251,2721,3001,2721,29116,5001,291
2019-02-221,3091,3091,2651,27210,1001,272
2019-02-211,2951,3151,2841,30813,6001,308
2019-02-201,2621,3171,2621,29522,0001,295
2019-02-191,2501,2731,2501,26714,7001,267
2019-02-181,2491,2861,2451,27213,5001,272
2019-02-151,2161,2291,2041,22410,7001,224
2019-02-141,2031,2631,2031,23522,8001,235
2019-02-131,1931,2171,1901,20317,2001,203
2019-02-121,1651,1981,1621,19417,7001,194
2019-02-081,1611,1751,1461,15624,3001,156
2019-02-071,1621,1911,1581,18119,7001,181
2019-02-061,1711,1711,1571,1657,8001,165
2019-02-051,1681,1701,1531,1628,4001,162
2019-02-041,1541,1721,1431,17216,9001,172
2019-02-011,1581,1641,1381,14619,8001,146
2019-01-311,1671,1681,1491,15217,8001,152
2019-01-301,1641,1751,1501,15023,8001,150
2019-01-291,1531,1621,1491,15319,0001,153
2019-01-281,1791,1791,1461,15516,7001,155
2019-01-251,1941,1951,1781,18322,4001,183
2019-01-241,2001,2001,1531,19415,9001,194
2019-01-231,1941,2021,1851,1928,0001,192
2019-01-221,2381,2381,1991,20513,9001,205
2019-01-211,2111,2441,1981,23816,4001,238
2019-01-181,1911,2041,1781,19421,0001,194
2019-01-171,1881,2001,1731,18911,0001,189
2019-01-161,2121,2121,1751,18412,9001,184
2019-01-151,1751,2151,1661,21515,5001,215
2019-01-111,2101,2211,1841,19610,8001,196
2019-01-101,1901,2121,1801,21010,7001,210
2019-01-091,2001,2091,1931,20811,9001,208
2019-01-081,2321,2321,1811,19818,7001,198
2019-01-071,2241,2401,2191,22715,9001,227
2019-01-041,1891,2141,1811,19418,0001,194

分割・併合履歴 ： なし