4286 (株)CLホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 465,008 | 465,008 | 420,000 | 435,008 | 8 | 271.88 |
| 2001-12-27 | 465,008 | 475,008 | 460,000 | 470,000 | 18 | 293.75 |
| 2001-12-26 | 445,008 | 475,008 | 430,000 | 465,008 | 21 | 290.63 |
| 2001-12-25 | 435,008 | 445,008 | 430,000 | 445,008 | 11 | 278.13 |
| 2001-12-21 | 430,000 | 435,008 | 420,000 | 435,008 | 13 | 271.88 |
| 2001-12-20 | 425,008 | 440,000 | 420,000 | 434,000 | 18 | 271.25 |
| 2001-12-19 | 450,000 | 450,000 | 420,000 | 430,000 | 20 | 268.75 |
| 2001-12-18 | 460,000 | 465,008 | 460,000 | 460,000 | 12 | 287.50 |
| 2001-12-17 | 480,000 | 490,000 | 446,000 | 450,000 | 23 | 281.25 |
| 2001-12-14 | 500,000 | 500,000 | 460,000 | 484,000 | 21 | 302.50 |
| 2001-12-13 | 510,000 | 516,000 | 495,008 | 495,008 | 27 | 309.38 |
| 2001-12-12 | 525,008 | 525,008 | 515,008 | 515,008 | 4 | 321.88 |
| 2001-12-11 | 550,000 | 555,008 | 535,008 | 535,008 | 20 | 334.38 |
| 2001-12-10 | 555,008 | 570,000 | 540,000 | 550,000 | 42 | 343.75 |
| 2001-12-07 | 569,008 | 575,008 | 525,008 | 570,000 | 58 | 356.25 |
| 2001-12-06 | 510,000 | 575,008 | 495,008 | 565,008 | 171 | 353.13 |
| 2001-12-05 | 495,008 | 495,008 | 475,008 | 495,008 | 6 | 309.38 |
| 2001-12-04 | 520,000 | 520,000 | 480,000 | 480,000 | 28 | 300 |
| 2001-12-03 | 515,008 | 550,000 | 515,008 | 525,008 | 96 | 328.13 |
| 2001-11-30 | 405,008 | 505,008 | 405,008 | 500,000 | 49 | 312.50 |
| 2001-11-29 | 420,000 | 420,000 | 400,000 | 410,000 | 27 | 256.25 |
| 2001-11-28 | 450,000 | 455,008 | 430,000 | 430,000 | 30 | 268.75 |
| 2001-11-27 | 485,008 | 485,008 | 445,008 | 450,000 | 28 | 281.25 |
| 2001-11-26 | 475,008 | 490,000 | 475,008 | 490,000 | 9 | 306.25 |
| 2001-11-22 | 480,000 | 480,000 | 475,008 | 480,000 | 17 | 300 |
| 2001-11-21 | 490,000 | 510,000 | 475,008 | 480,000 | 25 | 300 |
| 2001-11-20 | 500,000 | 500,000 | 467,008 | 480,000 | 40 | 300 |
| 2001-11-19 | 520,000 | 520,000 | 495,008 | 505,008 | 18 | 315.63 |
| 2001-11-16 | 569,008 | 575,008 | 530,000 | 540,000 | 55 | 337.50 |
| 2001-11-15 | 540,000 | 560,000 | 525,008 | 560,000 | 98 | 350 |
| 2001-11-14 | 490,000 | 535,008 | 490,000 | 535,008 | 44 | 334.38 |
| 2001-11-13 | 490,000 | 510,000 | 475,008 | 495,008 | 21 | 309.38 |
| 2001-11-12 | 515,008 | 535,008 | 510,000 | 520,000 | 18 | 325 |
| 2001-11-09 | 535,008 | 535,008 | 480,000 | 500,000 | 38 | 312.50 |
| 2001-11-08 | 550,000 | 550,000 | 510,000 | 520,000 | 31 | 325 |
| 2001-11-07 | 530,000 | 560,000 | 530,000 | 540,000 | 49 | 337.50 |
| 2001-11-06 | 575,008 | 590,000 | 520,000 | 530,000 | 104 | 331.25 |
| 2001-11-05 | 575,008 | 610,000 | 570,000 | 585,008 | 509 | 365.63 |
| 2001-11-02 | 530,000 | 585,008 | 530,000 | 570,000 | 396 | 356.25 |
| 2001-11-01 | 475,008 | 540,000 | 465,008 | 525,008 | 294 | 328.13 |
| 2001-10-31 | 395,008 | 480,000 | 395,008 | 445,008 | 54 | 278.13 |
| 2001-10-30 | 405,008 | 405,008 | 395,008 | 397,008 | 24 | 248.13 |
| 2001-10-29 | 420,000 | 430,000 | 400,000 | 405,008 | 33 | 253.13 |
| 2001-10-26 | 430,000 | 440,000 | 420,000 | 430,000 | 21 | 268.75 |
| 2001-10-25 | 445,008 | 445,008 | 410,000 | 420,000 | 41 | 262.50 |
| 2001-10-24 | 440,000 | 465,008 | 435,008 | 445,008 | 40 | 278.13 |
| 2001-10-23 | 465,008 | 475,008 | 430,000 | 435,008 | 47 | 271.88 |
| 2001-10-22 | 470,000 | 480,000 | 445,008 | 445,008 | 77 | 278.13 |
| 2001-10-19 | 480,000 | 490,000 | 455,008 | 480,000 | 57 | 300 |
| 2001-10-18 | 490,000 | 515,008 | 430,000 | 485,008 | 88 | 303.13 |
| 2001-10-17 | 490,000 | 535,008 | 470,000 | 490,000 | 376 | 306.25 |
| 2001-10-16 | 375,008 | 465,008 | 375,008 | 460,000 | 232 | 287.50 |
| 2001-10-15 | 410,000 | 425,008 | 380,000 | 385,008 | 51 | 240.63 |
| 2001-10-12 | 491,008 | 510,000 | 410,000 | 420,000 | 153 | 262.50 |
| 2001-10-11 | 410,000 | 490,000 | 405,008 | 475,008 | 415 | 296.88 |
| 2001-10-10 | 360,000 | 415,008 | 340,000 | 400,000 | 225 | 250 |
| 2001-10-09 | 325,008 | 340,000 | 300,000 | 340,000 | 29 | 212.50 |
| 2001-10-05 | 330,000 | 345,008 | 305,008 | 325,008 | 88 | 203.13 |
| 2001-10-04 | 345,008 | 362,000 | 335,008 | 335,008 | 93 | 209.38 |
| 2001-10-03 | 335,008 | 350,000 | 320,000 | 340,000 | 138 | 212.50 |
| 2001-10-02 | 270,000 | 325,008 | 270,000 | 320,000 | 173 | 200 |
| 2001-10-01 | 275,008 | 280,000 | 270,000 | 270,000 | 53 | 168.75 |
| 2001-09-28 | 295,008 | 300,000 | 280,000 | 280,000 | 31 | 175 |
| 2001-09-27 | 255,008 | 300,000 | 250,000 | 290,000 | 86 | 181.25 |
| 2001-09-26 | 245,008 | 260,000 | 240,000 | 255,008 | 96 | 159.38 |
| 2001-09-25 | 235,008 | 250,000 | 235,008 | 245,008 | 52 | 153.13 |
| 2001-09-21 | 230,000 | 240,000 | 225,008 | 230,000 | 20 | 143.75 |
| 2001-09-20 | 250,000 | 250,000 | 235,008 | 240,000 | 7 | 150 |
| 2001-09-19 | 255,008 | 255,008 | 240,000 | 250,000 | 9 | 156.25 |
| 2001-09-18 | 230,000 | 250,000 | 230,000 | 250,000 | 31 | 156.25 |
| 2001-09-17 | 250,000 | 250,000 | 230,000 | 230,000 | 17 | 143.75 |
| 2001-09-14 | 240,000 | 275,008 | 240,000 | 260,000 | 29 | 162.50 |
| 2001-09-13 | 240,000 | 250,000 | 230,000 | 240,000 | 15 | 150 |
| 2001-09-12 | 250,000 | 250,000 | 230,000 | 235,008 | 20 | 146.88 |
| 2001-09-11 | 280,000 | 285,008 | 270,000 | 275,008 | 19 | 171.88 |
| 2001-09-10 | 315,008 | 320,000 | 290,000 | 290,000 | 17 | 181.25 |
| 2001-09-07 | 320,000 | 320,000 | 315,008 | 320,000 | 9 | 200 |
| 2001-09-06 | 350,000 | 350,000 | 320,000 | 335,008 | 11 | 209.38 |
| 2001-09-05 | 370,000 | 375,008 | 350,000 | 370,000 | 5 | 231.25 |
| 2001-09-03 | 390,000 | 390,000 | 390,000 | 390,000 | 3 | 243.75 |
| 2001-08-31 | 430,000 | 430,000 | 400,000 | 400,000 | 13 | 250 |
| 2001-08-30 | 450,000 | 450,000 | 440,000 | 445,008 | 6 | 278.13 |
| 2001-08-29 | 450,000 | 460,000 | 450,000 | 455,008 | 8 | 284.38 |
| 2001-08-28 | 480,000 | 480,000 | 470,000 | 470,000 | 2 | 293.75 |
| 2001-08-27 | 490,000 | 500,000 | 490,000 | 490,000 | 25 | 306.25 |
| 2001-08-24 | 490,000 | 490,000 | 485,008 | 485,008 | 3 | 303.13 |
| 2001-08-23 | 490,000 | 490,000 | 475,008 | 485,008 | 65 | 303.13 |
| 2001-08-22 | 495,008 | 500,000 | 490,000 | 495,008 | 20 | 309.38 |
| 2001-08-21 | 500,000 | 520,000 | 500,000 | 510,000 | 16 | 318.75 |
| 2001-08-20 | 510,000 | 510,000 | 495,008 | 495,008 | 8 | 309.38 |
| 2001-08-17 | 510,000 | 510,000 | 505,008 | 505,008 | 2 | 315.63 |
| 2001-08-16 | 530,000 | 530,000 | 525,008 | 525,008 | 8 | 328.13 |
| 2001-08-15 | 535,008 | 536,000 | 534,000 | 535,008 | 9 | 334.38 |
| 2001-08-14 | 550,000 | 550,000 | 530,000 | 540,000 | 41 | 337.50 |
| 2001-08-13 | 585,008 | 585,008 | 550,000 | 555,008 | 12 | 346.88 |
| 2001-08-10 | 518,000 | 590,000 | 518,000 | 580,000 | 211 | 362.50 |
| 2001-08-09 | 490,000 | 515,008 | 490,000 | 510,000 | 60 | 318.75 |
| 2001-08-08 | 520,000 | 520,000 | 486,000 | 495,008 | 73 | 309.38 |
| 2001-08-07 | 540,000 | 550,000 | 520,000 | 520,000 | 42 | 325 |
| 2001-08-06 | 568,000 | 568,000 | 535,008 | 550,000 | 33 | 343.75 |
| 2001-08-03 | 570,000 | 575,008 | 565,008 | 570,000 | 44 | 356.25 |
| 2001-08-02 | 600,000 | 610,000 | 555,008 | 565,008 | 312 | 353.13 |
| 2001-08-01 | 550,000 | 600,000 | 548,000 | 600,000 | 550 | 375 |
| 2001-07-31 | 600,000 | 610,000 | 505,008 | 550,000 | 888 | 343.75 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2012-12-26]1株→100株 [2011-12-28]1株→2株 [2005-12-27]1株→2株 [2004-12-27]1株→2株
