1. HOME >
  2. 株価時系列 >
  3. 9099 >
  4. 2020年

9099 (株)C&Fロジホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0122,0351,9852,02933,7002,029
2020-12-292,0202,0451,9772,02630,7002,026
2020-12-281,9182,0541,9182,02052,1002,020
2020-12-251,9331,9451,9021,93313,9001,933
2020-12-241,9461,9631,9021,91731,5001,917
2020-12-231,9361,9581,9031,95223,6001,952
2020-12-221,9751,9771,9171,94131,6001,941
2020-12-211,9952,0321,9461,99332,9001,993
2020-12-181,9851,9921,9371,99240,0001,992
2020-12-171,9651,9901,9381,97224,1001,972
2020-12-161,8981,9701,8831,96722,6001,967
2020-12-151,9411,9571,8571,86127,4001,861
2020-12-141,9761,9951,9241,94125,5001,941
2020-12-111,9331,9721,9111,96728,6001,967
2020-12-101,9071,9601,8931,93343,7001,933
2020-12-091,8401,8951,8401,89516,3001,895
2020-12-081,8131,8481,8061,84014,5001,840
2020-12-071,8611,8821,8201,82123,2001,821
2020-12-041,8841,8921,8601,86111,9001,861
2020-12-031,8461,9091,8451,88318,7001,883
2020-12-021,9461,9531,8601,86336,2001,863
2020-12-011,8591,9501,8591,93419,5001,934
2020-11-301,9371,9471,8581,85826,5001,858
2020-11-271,9511,9971,9201,95735,1001,957
2020-11-261,9341,9891,9311,98028,9001,980
2020-11-251,9461,9761,9291,93321,4001,933
2020-11-241,8731,9521,8731,92745,1001,927
2020-11-201,8061,8271,7821,8279,1001,827
2020-11-191,8211,8251,7981,80516,6001,805
2020-11-181,8241,8441,8031,82118,5001,821
2020-11-171,8901,8901,8251,82823,3001,828
2020-11-161,8121,8811,8121,85938,6001,859
2020-11-131,8301,8431,7401,75036,1001,750
2020-11-121,9181,9181,8211,83055,8001,830
2020-11-111,8442,0001,8441,97773,4001,977
2020-11-101,8621,8881,7721,80461,2001,804
2020-11-091,8461,8641,8121,86239,7001,862
2020-11-061,8101,8281,7831,81828,9001,818
2020-11-051,7671,8031,7541,79538,0001,795
2020-11-041,7601,7631,7201,75926,9001,759
2020-11-021,6881,7401,6881,72925,1001,729
2020-10-301,7251,7251,6701,68425,3001,684
2020-10-291,7161,7341,6941,70420,2001,704
2020-10-281,6851,7271,6721,71716,5001,717
2020-10-271,7151,7171,6821,69817,3001,698
2020-10-261,6651,7191,6651,70824,5001,708
2020-10-231,6531,6841,6411,66217,4001,662
2020-10-221,6631,6631,6271,65020,6001,650
2020-10-211,6991,7151,6201,66127,7001,661
2020-10-201,7411,7461,6961,69915,6001,699
2020-10-191,7001,7601,6961,74121,0001,741
2020-10-161,7391,7391,6871,69519,0001,695
2020-10-151,7811,7811,7321,73720,1001,737
2020-10-141,7691,7781,7391,77115,8001,771
2020-10-131,8021,8051,7541,76911,7001,769
2020-10-121,7841,8031,7701,80213,4001,802
2020-10-091,7821,7871,7561,78317,3001,783
2020-10-081,8061,8111,7641,77222,5001,772
2020-10-071,7751,7911,7421,77216,8001,772
2020-10-061,7711,7981,7501,77520,1001,775
2020-10-051,7821,7831,7391,76041,5001,760
2020-10-021,7571,7731,7111,71227,9001,712
2020-09-301,8651,8721,7751,77529,8001,775
2020-09-291,9001,9171,8431,88431,3001,884
2020-09-281,8301,9321,7841,91973,6001,919
2020-09-251,7801,8161,7651,81065,3001,810
2020-09-241,7591,7801,7111,74042,9001,740
2020-09-231,7641,7981,7511,75934,4001,759
2020-09-181,7401,7831,7261,77639,8001,776
2020-09-171,6851,7261,6701,71832,4001,718
2020-09-161,5891,6591,5791,65939,3001,659
2020-09-151,6031,6031,5331,56735,9001,567
2020-09-141,6331,6331,5701,59139,0001,591
2020-09-111,5801,6271,5501,61247,1001,612
2020-09-101,5601,5831,5591,57429,9001,574
2020-09-091,5291,5691,5161,54442,2001,544
2020-09-081,5661,5921,5121,56947,2001,569
2020-09-071,6021,6211,5661,57019,2001,570
2020-09-041,5701,6401,5611,60242,3001,602
2020-09-031,6171,6261,5811,60128,3001,601
2020-09-021,6471,6471,6081,62622,7001,626
2020-09-011,6621,6621,6201,62838,3001,628
2020-08-311,6571,7131,6571,67522,1001,675
2020-08-281,6901,7001,6451,65737,8001,657
2020-08-271,6881,6971,6651,69030,5001,690
2020-08-261,7331,7351,6801,68056,7001,680
2020-08-251,7881,7931,7341,75328,2001,753
2020-08-241,8371,8371,7501,75129,9001,751
2020-08-211,8101,8411,7751,83722,2001,837
2020-08-201,7901,8071,7501,79621,2001,796
2020-08-191,8491,8491,7801,80721,4001,807
2020-08-181,8721,9191,8381,85236,4001,852
2020-08-171,8751,9241,8521,87117,0001,871
2020-08-141,9501,9601,8161,89233,6001,892
2020-08-131,8801,9471,8781,94343,9001,943
2020-08-121,7611,8751,7241,87540,5001,875
2020-08-111,7181,7661,7031,76137,1001,761
2020-08-071,6371,6771,6251,66511,4001,665
2020-08-061,6661,6661,6261,6377,9001,637
2020-08-051,7721,7721,6741,68219,0001,682
2020-08-041,6651,7881,6651,77245,4001,772
2020-08-031,5701,6721,5701,66520,1001,665
2020-07-311,6851,6851,5361,55422,1001,554
2020-07-301,6451,7051,5931,70528,6001,705
2020-07-291,6501,6541,6061,64115,3001,641
2020-07-281,6751,6781,6341,64312,0001,643
2020-07-271,6201,6791,6001,67931,9001,679
2020-07-221,6751,6751,5751,60418,2001,604
2020-07-211,6121,6551,6001,65516,9001,655
2020-07-201,6451,6451,5761,60710,6001,607
2020-07-171,6201,6441,6001,64410,2001,644
2020-07-161,6231,6231,5771,60111,9001,601
2020-07-151,5601,5981,5591,58920,5001,589
2020-07-141,5501,5501,4961,54719,8001,547
2020-07-131,5061,5631,5061,55614,7001,556
2020-07-101,5501,5501,4691,47624,0001,476
2020-07-091,5701,5921,5351,57427,5001,574
2020-07-081,6051,6301,5621,56212,7001,562
2020-07-071,6431,6431,5821,59015,5001,590
2020-07-061,5901,6481,5731,63829,0001,638
2020-07-031,6001,6091,5591,60312,7001,603
2020-07-021,5851,6341,5391,61127,3001,611
2020-07-011,6271,6271,5251,55019,0001,550
2020-06-301,6681,6821,5721,58236,9001,582
2020-06-291,5631,6631,5501,62834,8001,628
2020-06-261,5481,5681,5321,56222,8001,562
2020-06-251,5371,5541,5291,52911,0001,529
2020-06-241,5401,5481,5211,54511,3001,545
2020-06-231,5541,5541,5101,54011,2001,540
2020-06-221,4831,5551,4831,54520,9001,545
2020-06-191,5401,5431,4731,48928,1001,489
2020-06-181,5001,5451,4801,53919,7001,539
2020-06-171,4891,5431,4601,53028,6001,530
2020-06-161,4371,4721,4211,47234,4001,472
2020-06-151,4711,4711,3991,40024,9001,400
2020-06-121,4381,4731,3901,45843,7001,458
2020-06-111,5441,5441,4561,46827,5001,468
2020-06-101,5721,5721,5321,54022,7001,540
2020-06-091,5881,6001,5541,56820,2001,568
2020-06-081,6001,6151,5481,56435,7001,564
2020-06-051,5981,6161,5731,59442,3001,594
2020-06-041,6101,6101,5391,59831,3001,598
2020-06-031,5801,6011,5511,60130,0001,601
2020-06-021,5101,5761,5101,55626,9001,556
2020-06-011,5311,5401,5061,51824,6001,518
2020-05-291,5301,5531,5091,52530,6001,525
2020-05-281,5011,5471,5011,54742,2001,547
2020-05-271,5201,5201,4271,46842,0001,468
2020-05-261,4881,5241,4731,52034,5001,520
2020-05-251,4001,4681,3991,46825,4001,468
2020-05-221,3901,3921,3721,3726,6001,372
2020-05-211,4011,4051,3591,39014,6001,390
2020-05-201,3991,4031,3551,40019,3001,400
2020-05-191,4101,4101,3821,39510,3001,395
2020-05-181,3941,3981,3521,38410,4001,384
2020-05-151,3801,4081,3601,38316,8001,383
2020-05-141,4381,4381,3481,35717,4001,357
2020-05-131,4501,4801,4261,45144,0001,451
2020-05-121,3821,4191,3741,40016,1001,400
2020-05-111,3471,3981,3471,39614,7001,396
2020-05-081,3491,3701,3251,34712,1001,347
2020-05-071,3211,3361,3071,33411,5001,334
2020-05-011,3811,3811,3161,31617,3001,316
2020-04-301,3511,4091,3121,40531,8001,405
2020-04-281,3511,3511,2801,32122,9001,321
2020-04-271,3061,3571,3061,35118,9001,351
2020-04-241,3111,3161,2651,30028,1001,300
2020-04-231,2581,3031,2501,30317,0001,303
2020-04-221,2501,2701,2261,22816,5001,228
2020-04-211,2371,2801,2371,28011,1001,280
2020-04-201,2861,2861,2371,25511,3001,255
2020-04-171,3011,3011,2401,26219,6001,262
2020-04-161,2121,2711,1931,27117,6001,271
2020-04-151,2061,2351,1931,20013,5001,200
2020-04-141,2031,2341,1901,22518,1001,225
2020-04-131,1901,2031,1551,20317,4001,203
2020-04-101,2501,2581,1911,20920,0001,209
2020-04-091,3051,3091,2171,24228,9001,242
2020-04-081,2891,3241,2641,31834,2001,318
2020-04-071,2531,2881,2371,28733,5001,287
2020-04-061,1521,2511,1391,25125,6001,251
2020-04-031,1701,2271,1351,15218,2001,152
2020-04-021,1201,1821,1201,16529,0001,165
2020-04-011,2091,2221,1201,12028,0001,120
2020-03-311,3211,3211,2181,24032,3001,240
2020-03-301,3401,3501,2541,34872,9001,348
2020-03-271,3151,3991,2611,38362,2001,383
2020-03-261,3141,3161,1751,26952,2001,269
2020-03-251,2521,3381,1841,31047,7001,310
2020-03-241,1891,2721,1301,27243,1001,272
2020-03-239901,1409901,14041,3001,140
2020-03-191,0351,05595999032,400990
2020-03-181,0601,10998099029,100990
2020-03-179071,0609061,05535,8001,055
2020-03-1693297391192234,100922
2020-03-1388795787992534,700925
2020-03-121,0001,00996096925,200969
2020-03-111,0611,0731,0041,01317,8001,013
2020-03-109811,0959701,08323,0001,083
2020-03-091,0201,0741,0001,00016,0001,000
2020-03-061,0851,0851,0211,02130,1001,021
2020-03-051,1021,1301,0981,10419,6001,104
2020-03-041,0891,1001,0851,08511,7001,085
2020-03-031,1501,1751,0891,08923,8001,089
2020-03-021,0891,1531,0891,14121,3001,141
2020-02-281,1001,1141,0891,08924,3001,089
2020-02-271,1781,1781,1381,14520,9001,145
2020-02-261,1721,1861,1561,17821,2001,178
2020-02-251,2301,2371,1881,19134,2001,191
2020-02-211,2611,2841,2611,2847,4001,284
2020-02-201,2791,2791,2461,26510,2001,265
2020-02-191,2901,2951,2401,24011,8001,240
2020-02-181,2921,3001,2791,27910,7001,279
2020-02-171,2701,3011,2691,2865,7001,286
2020-02-141,3001,3011,2791,29610,1001,296
2020-02-131,3101,3151,2981,30010,4001,300
2020-02-121,3961,3961,2961,29621,2001,296
2020-02-101,3511,3961,3421,39618,8001,396
2020-02-071,3351,3351,2901,2965,4001,296
2020-02-061,2821,3311,2721,32318,4001,323
2020-02-051,2901,3011,2601,26215,8001,262
2020-02-041,2751,2861,2741,2866,2001,286
2020-02-031,2801,2861,2581,2765,0001,276
2020-01-311,2961,3211,2931,3017,0001,301
2020-01-301,3051,3051,2771,2839,8001,283
2020-01-291,3051,3291,3051,30511,2001,305
2020-01-281,3211,3531,2991,30124,5001,301
2020-01-271,3511,3811,3501,35111,7001,351
2020-01-241,4361,4461,3941,40520,7001,405
2020-01-231,3911,4291,3911,4068,5001,406
2020-01-221,4151,4351,3851,3998,3001,399
2020-01-211,3971,4131,3891,4115,7001,411
2020-01-201,3281,3991,3281,39211,5001,392
2020-01-171,3341,3551,3061,31215,7001,312
2020-01-161,3691,3691,3361,3367,4001,336
2020-01-151,3691,3761,3571,3767,8001,376
2020-01-141,3911,3941,3601,3669,8001,366
2020-01-101,4051,4051,3851,3885,4001,388
2020-01-091,4011,4011,3721,3935,2001,393
2020-01-081,3851,3891,3661,37111,7001,371
2020-01-071,3901,4151,3801,41015,5001,410
2020-01-061,3931,3991,3641,37416,3001,374

分割・併合履歴 ： なし