4286 (株)CLホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 93.75 |
| 2002-12-25 | 135,008 | 150,000 | 133,008 | 150,000 | 40 | 93.75 |
| 2002-12-24 | 135,008 | 135,008 | 130,000 | 135,008 | 8 | 84.38 |
| 2002-12-20 | 140,000 | 140,000 | 135,008 | 140,000 | 9 | 87.50 |
| 2002-12-17 | 140,000 | 140,000 | 140,000 | 140,000 | 5 | 87.50 |
| 2002-12-16 | 140,000 | 150,000 | 115,008 | 135,008 | 39 | 84.38 |
| 2002-12-10 | 175,008 | 180,000 | 165,008 | 165,008 | 17 | 103.13 |
| 2002-12-09 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 112.50 |
| 2002-12-06 | 187,008 | 187,008 | 185,008 | 185,008 | 2 | 115.63 |
| 2002-12-05 | 180,000 | 180,000 | 175,008 | 180,000 | 11 | 112.50 |
| 2002-12-04 | 175,008 | 185,008 | 175,008 | 175,008 | 14 | 109.38 |
| 2002-12-03 | 160,000 | 165,008 | 155,008 | 160,000 | 4 | 100 |
| 2002-12-02 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 100 |
| 2002-11-29 | 150,000 | 155,008 | 150,000 | 150,000 | 4 | 93.75 |
| 2002-11-26 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 93.75 |
| 2002-11-25 | 148,000 | 160,000 | 145,008 | 150,000 | 17 | 93.75 |
| 2002-11-22 | 140,000 | 145,008 | 140,000 | 145,008 | 5 | 90.63 |
| 2002-11-20 | 150,000 | 150,000 | 145,008 | 145,008 | 5 | 90.63 |
| 2002-11-19 | 155,008 | 155,008 | 150,000 | 150,000 | 4 | 93.75 |
| 2002-11-14 | 171,008 | 171,008 | 171,008 | 171,008 | 3 | 106.88 |
| 2002-11-12 | 175,008 | 175,008 | 175,008 | 175,008 | 6 | 109.38 |
| 2002-11-07 | 162,000 | 170,000 | 162,000 | 170,000 | 5 | 106.25 |
| 2002-11-06 | 175,008 | 180,000 | 175,008 | 175,008 | 4 | 109.38 |
| 2002-11-05 | 190,000 | 190,000 | 185,008 | 185,008 | 3 | 115.63 |
| 2002-10-30 | 175,008 | 190,000 | 175,008 | 184,000 | 7 | 115 |
| 2002-10-28 | 190,000 | 190,000 | 180,000 | 180,000 | 9 | 112.50 |
| 2002-10-25 | 195,008 | 195,008 | 190,000 | 190,000 | 10 | 118.75 |
| 2002-10-24 | 195,008 | 195,008 | 195,008 | 195,008 | 2 | 121.88 |
| 2002-10-23 | 205,008 | 205,008 | 205,008 | 205,008 | 1 | 128.13 |
| 2002-10-22 | 185,008 | 210,000 | 185,008 | 205,008 | 16 | 128.13 |
| 2002-10-21 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 112.50 |
| 2002-10-18 | 165,008 | 175,008 | 165,008 | 175,008 | 4 | 109.38 |
| 2002-10-17 | 153,008 | 155,008 | 153,008 | 155,008 | 2 | 96.88 |
| 2002-10-16 | 160,000 | 164,000 | 155,008 | 155,008 | 6 | 96.88 |
| 2002-10-15 | 150,000 | 150,000 | 140,000 | 150,000 | 7 | 93.75 |
| 2002-10-11 | 160,000 | 160,000 | 150,000 | 150,000 | 13 | 93.75 |
| 2002-10-10 | 165,008 | 170,000 | 160,000 | 160,000 | 4 | 100 |
| 2002-10-09 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 106.25 |
| 2002-10-08 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 106.25 |
| 2002-10-03 | 170,000 | 170,000 | 170,000 | 170,000 | 13 | 106.25 |
| 2002-10-02 | 175,008 | 175,008 | 170,000 | 175,008 | 2 | 109.38 |
| 2002-10-01 | 170,000 | 175,008 | 170,000 | 175,008 | 16 | 109.38 |
| 2002-09-30 | 180,000 | 180,000 | 170,000 | 170,000 | 10 | 106.25 |
| 2002-09-27 | 185,008 | 185,008 | 185,008 | 185,008 | 10 | 115.63 |
| 2002-09-26 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 112.50 |
| 2002-09-25 | 180,000 | 190,000 | 180,000 | 190,000 | 7 | 118.75 |
| 2002-09-24 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 118.75 |
| 2002-09-20 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 118.75 |
| 2002-09-19 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 118.75 |
| 2002-09-13 | 195,008 | 195,008 | 190,000 | 190,000 | 6 | 118.75 |
| 2002-09-12 | 195,008 | 195,008 | 195,008 | 195,008 | 1 | 121.88 |
| 2002-09-11 | 195,008 | 195,008 | 195,008 | 195,008 | 1 | 121.88 |
| 2002-09-10 | 200,000 | 200,000 | 200,000 | 200,000 | 10 | 125 |
| 2002-09-09 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 125 |
| 2002-09-06 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 131.25 |
| 2002-09-04 | 215,008 | 215,008 | 215,008 | 215,008 | 2 | 134.38 |
| 2002-09-02 | 225,008 | 230,000 | 215,008 | 230,000 | 16 | 143.75 |
| 2002-08-30 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 143.75 |
| 2002-08-29 | 235,008 | 235,008 | 230,000 | 230,000 | 11 | 143.75 |
| 2002-08-28 | 230,000 | 240,000 | 230,000 | 230,000 | 12 | 143.75 |
| 2002-08-27 | 235,008 | 235,008 | 235,008 | 235,008 | 1 | 146.88 |
| 2002-08-26 | 230,000 | 235,008 | 230,000 | 230,000 | 14 | 143.75 |
| 2002-08-23 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 143.75 |
| 2002-08-22 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 143.75 |
| 2002-08-21 | 240,000 | 240,000 | 230,000 | 230,000 | 3 | 143.75 |
| 2002-08-16 | 240,000 | 240,000 | 230,000 | 240,000 | 5 | 150 |
| 2002-08-15 | 240,000 | 240,000 | 235,008 | 240,000 | 4 | 150 |
| 2002-08-13 | 250,000 | 250,000 | 240,000 | 240,000 | 3 | 150 |
| 2002-08-12 | 240,000 | 250,000 | 240,000 | 250,000 | 4 | 156.25 |
| 2002-08-09 | 250,000 | 250,000 | 250,000 | 250,000 | 5 | 156.25 |
| 2002-08-08 | 250,000 | 255,008 | 250,000 | 250,000 | 5 | 156.25 |
| 2002-08-07 | 265,008 | 265,008 | 260,000 | 260,000 | 2 | 162.50 |
| 2002-08-06 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 168.75 |
| 2002-08-02 | 265,008 | 270,000 | 255,008 | 270,000 | 14 | 168.75 |
| 2002-08-01 | 255,008 | 260,000 | 255,008 | 260,000 | 5 | 162.50 |
| 2002-07-31 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 162.50 |
| 2002-07-26 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 162.50 |
| 2002-07-25 | 265,008 | 265,008 | 260,000 | 260,000 | 9 | 162.50 |
| 2002-07-24 | 265,008 | 265,008 | 260,000 | 265,008 | 4 | 165.63 |
| 2002-07-23 | 270,000 | 275,008 | 270,000 | 275,008 | 5 | 171.88 |
| 2002-07-22 | 265,008 | 270,000 | 265,008 | 270,000 | 4 | 168.75 |
| 2002-07-19 | 260,000 | 260,000 | 260,000 | 260,000 | 9 | 162.50 |
| 2002-07-18 | 259,008 | 260,000 | 255,008 | 260,000 | 7 | 162.50 |
| 2002-07-17 | 260,000 | 260,000 | 260,000 | 260,000 | 4 | 162.50 |
| 2002-07-16 | 260,000 | 260,000 | 259,008 | 260,000 | 3 | 162.50 |
| 2002-07-12 | 265,008 | 265,008 | 260,000 | 260,000 | 3 | 162.50 |
| 2002-07-09 | 270,000 | 270,000 | 265,008 | 270,000 | 5 | 168.75 |
| 2002-07-08 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 168.75 |
| 2002-07-05 | 265,008 | 265,008 | 260,000 | 265,008 | 2 | 165.63 |
| 2002-07-04 | 265,008 | 265,008 | 260,000 | 265,008 | 7 | 165.63 |
| 2002-07-03 | 265,008 | 270,000 | 260,000 | 270,000 | 8 | 168.75 |
| 2002-07-02 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 162.50 |
| 2002-06-28 | 270,000 | 270,000 | 260,000 | 260,000 | 10 | 162.50 |
| 2002-06-26 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 168.75 |
| 2002-06-25 | 275,008 | 280,000 | 275,008 | 275,008 | 7 | 171.88 |
| 2002-06-20 | 270,000 | 270,000 | 265,008 | 265,008 | 18 | 165.63 |
| 2002-06-19 | 285,008 | 285,008 | 280,000 | 280,000 | 2 | 175 |
| 2002-06-18 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 168.75 |
| 2002-06-17 | 280,000 | 281,008 | 270,000 | 270,000 | 5 | 168.75 |
| 2002-06-14 | 285,008 | 285,008 | 285,008 | 285,008 | 4 | 178.13 |
| 2002-06-13 | 285,008 | 286,000 | 285,008 | 286,000 | 11 | 178.75 |
| 2002-06-12 | 280,000 | 292,000 | 280,000 | 290,000 | 7 | 181.25 |
| 2002-06-11 | 282,000 | 290,000 | 282,000 | 290,000 | 4 | 181.25 |
| 2002-06-10 | 280,000 | 285,008 | 280,000 | 285,008 | 5 | 178.13 |
| 2002-06-07 | 285,008 | 285,008 | 285,008 | 285,008 | 3 | 178.13 |
| 2002-06-06 | 285,008 | 285,008 | 285,008 | 285,008 | 1 | 178.13 |
| 2002-06-05 | 280,000 | 290,000 | 280,000 | 285,008 | 7 | 178.13 |
| 2002-06-04 | 270,000 | 280,000 | 270,000 | 280,000 | 11 | 175 |
| 2002-05-31 | 270,000 | 280,000 | 270,000 | 280,000 | 3 | 175 |
| 2002-05-30 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 168.75 |
| 2002-05-29 | 280,000 | 280,000 | 270,000 | 275,008 | 6 | 171.88 |
| 2002-05-28 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 175 |
| 2002-05-27 | 270,000 | 290,000 | 270,000 | 280,000 | 16 | 175 |
| 2002-05-24 | 283,008 | 283,008 | 270,000 | 270,000 | 2 | 168.75 |
| 2002-05-23 | 280,000 | 280,000 | 280,000 | 280,000 | 2 | 175 |
| 2002-05-22 | 275,008 | 280,000 | 270,000 | 280,000 | 8 | 175 |
| 2002-05-21 | 275,008 | 280,000 | 275,008 | 280,000 | 2 | 175 |
| 2002-05-20 | 285,008 | 285,008 | 285,008 | 285,008 | 1 | 178.13 |
| 2002-05-17 | 265,008 | 270,000 | 265,008 | 270,000 | 3 | 168.75 |
| 2002-05-16 | 270,000 | 270,000 | 265,008 | 265,008 | 5 | 165.63 |
| 2002-05-15 | 275,008 | 280,000 | 270,000 | 270,000 | 3 | 168.75 |
| 2002-05-14 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 168.75 |
| 2002-05-10 | 270,000 | 275,008 | 270,000 | 275,008 | 4 | 171.88 |
| 2002-05-09 | 270,000 | 270,000 | 265,008 | 270,000 | 6 | 168.75 |
| 2002-05-08 | 280,000 | 280,000 | 270,000 | 270,000 | 6 | 168.75 |
| 2002-05-07 | 275,008 | 275,008 | 269,008 | 275,008 | 2 | 171.88 |
| 2002-05-02 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 175 |
| 2002-05-01 | 285,008 | 285,008 | 270,000 | 275,008 | 5 | 171.88 |
| 2002-04-30 | 285,008 | 285,008 | 285,008 | 285,008 | 1 | 178.13 |
| 2002-04-26 | 275,008 | 275,008 | 270,000 | 270,000 | 11 | 168.75 |
| 2002-04-25 | 280,000 | 290,000 | 280,000 | 290,000 | 8 | 181.25 |
| 2002-04-24 | 272,000 | 276,000 | 260,000 | 275,008 | 56 | 171.88 |
| 2002-04-23 | 280,000 | 281,008 | 276,000 | 276,000 | 8 | 172.50 |
| 2002-04-19 | 285,008 | 285,008 | 276,000 | 276,000 | 2 | 172.50 |
| 2002-04-17 | 285,008 | 285,008 | 285,008 | 285,008 | 2 | 178.13 |
| 2002-04-16 | 290,000 | 290,000 | 280,000 | 280,000 | 14 | 175 |
| 2002-04-12 | 290,000 | 290,000 | 285,008 | 290,000 | 8 | 181.25 |
| 2002-04-11 | 300,000 | 300,000 | 295,008 | 295,008 | 8 | 184.38 |
| 2002-04-10 | 305,008 | 305,008 | 301,008 | 301,008 | 4 | 188.13 |
| 2002-04-09 | 300,000 | 305,008 | 300,000 | 305,008 | 14 | 190.63 |
| 2002-04-08 | 300,000 | 305,008 | 300,000 | 300,000 | 41 | 187.50 |
| 2002-04-05 | 290,000 | 295,008 | 290,000 | 295,008 | 3 | 184.38 |
| 2002-04-04 | 300,000 | 300,000 | 295,008 | 300,000 | 4 | 187.50 |
| 2002-04-03 | 295,008 | 295,008 | 280,000 | 295,008 | 12 | 184.38 |
| 2002-04-02 | 280,000 | 290,000 | 280,000 | 290,000 | 17 | 181.25 |
| 2002-04-01 | 282,000 | 282,000 | 282,000 | 282,000 | 3 | 176.25 |
| 2002-03-29 | 285,008 | 285,008 | 285,008 | 285,008 | 1 | 178.13 |
| 2002-03-28 | 290,000 | 290,000 | 280,000 | 280,000 | 18 | 175 |
| 2002-03-27 | 285,008 | 290,000 | 270,000 | 290,000 | 16 | 181.25 |
| 2002-03-26 | 300,000 | 310,000 | 295,008 | 295,008 | 10 | 184.38 |
| 2002-03-25 | 300,000 | 310,000 | 300,000 | 310,000 | 2 | 193.75 |
| 2002-03-22 | 300,000 | 310,000 | 300,000 | 300,000 | 15 | 187.50 |
| 2002-03-20 | 300,000 | 310,000 | 300,000 | 310,000 | 6 | 193.75 |
| 2002-03-19 | 300,000 | 315,008 | 300,000 | 305,008 | 17 | 190.63 |
| 2002-03-18 | 293,008 | 300,000 | 293,008 | 295,008 | 7 | 184.38 |
| 2002-03-15 | 285,008 | 290,000 | 285,008 | 290,000 | 8 | 181.25 |
| 2002-03-14 | 280,000 | 285,008 | 275,008 | 280,000 | 15 | 175 |
| 2002-03-13 | 295,008 | 295,008 | 285,008 | 285,008 | 8 | 178.13 |
| 2002-03-12 | 290,000 | 290,000 | 281,008 | 290,000 | 29 | 181.25 |
| 2002-03-11 | 280,000 | 290,000 | 280,000 | 290,000 | 13 | 181.25 |
| 2002-03-08 | 285,008 | 285,008 | 280,000 | 281,008 | 28 | 175.63 |
| 2002-03-07 | 280,000 | 281,008 | 270,000 | 281,008 | 14 | 175.63 |
| 2002-03-06 | 290,000 | 290,000 | 280,000 | 280,000 | 3 | 175 |
| 2002-03-05 | 300,000 | 310,000 | 285,008 | 290,000 | 12 | 181.25 |
| 2002-03-04 | 300,000 | 300,000 | 290,000 | 300,000 | 8 | 187.50 |
| 2002-03-01 | 290,000 | 300,000 | 290,000 | 300,000 | 2 | 187.50 |
| 2002-02-28 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 181.25 |
| 2002-02-27 | 285,008 | 290,000 | 285,008 | 290,000 | 3 | 181.25 |
| 2002-02-26 | 270,000 | 280,000 | 270,000 | 280,000 | 3 | 175 |
| 2002-02-25 | 280,000 | 290,000 | 270,000 | 280,000 | 8 | 175 |
| 2002-02-22 | 295,008 | 295,008 | 285,008 | 285,008 | 6 | 178.13 |
| 2002-02-21 | 295,008 | 295,008 | 295,008 | 295,008 | 3 | 184.38 |
| 2002-02-20 | 295,008 | 299,008 | 295,008 | 299,008 | 2 | 186.88 |
| 2002-02-19 | 305,008 | 305,008 | 295,008 | 295,008 | 9 | 184.38 |
| 2002-02-18 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 187.50 |
| 2002-02-15 | 300,000 | 305,008 | 300,000 | 301,008 | 15 | 188.13 |
| 2002-02-14 | 300,000 | 310,000 | 300,000 | 310,000 | 4 | 193.75 |
| 2002-02-13 | 300,000 | 300,000 | 295,008 | 300,000 | 8 | 187.50 |
| 2002-02-12 | 290,000 | 300,000 | 290,000 | 300,000 | 3 | 187.50 |
| 2002-02-08 | 320,000 | 320,000 | 295,008 | 295,008 | 30 | 184.38 |
| 2002-02-07 | 300,000 | 325,008 | 300,000 | 325,008 | 7 | 203.13 |
| 2002-02-06 | 310,000 | 310,000 | 300,000 | 300,000 | 9 | 187.50 |
| 2002-02-05 | 320,000 | 330,000 | 315,008 | 315,008 | 16 | 196.88 |
| 2002-02-04 | 345,008 | 345,008 | 333,008 | 335,008 | 6 | 209.38 |
| 2002-02-01 | 325,008 | 351,008 | 325,008 | 340,000 | 18 | 212.50 |
| 2002-01-31 | 330,000 | 335,008 | 330,000 | 335,008 | 10 | 209.38 |
| 2002-01-30 | 310,000 | 335,008 | 300,000 | 325,008 | 23 | 203.13 |
| 2002-01-29 | 330,000 | 335,008 | 318,000 | 330,000 | 21 | 206.25 |
| 2002-01-28 | 350,000 | 350,000 | 335,008 | 340,000 | 14 | 212.50 |
| 2002-01-25 | 350,000 | 355,008 | 347,008 | 347,008 | 9 | 216.88 |
| 2002-01-24 | 355,008 | 360,000 | 347,008 | 347,008 | 13 | 216.88 |
| 2002-01-23 | 355,008 | 356,000 | 340,000 | 355,008 | 13 | 221.88 |
| 2002-01-22 | 375,008 | 375,008 | 365,008 | 370,000 | 16 | 231.25 |
| 2002-01-21 | 380,000 | 390,000 | 375,008 | 380,000 | 24 | 237.50 |
| 2002-01-18 | 385,008 | 400,000 | 375,008 | 385,008 | 36 | 240.63 |
| 2002-01-17 | 370,000 | 385,008 | 370,000 | 380,000 | 42 | 237.50 |
| 2002-01-16 | 399,008 | 400,000 | 355,008 | 375,008 | 130 | 234.38 |
| 2002-01-15 | 380,000 | 405,008 | 360,000 | 400,000 | 159 | 250 |
| 2002-01-11 | 500,000 | 510,000 | 465,008 | 465,008 | 18 | 290.63 |
| 2002-01-10 | 525,008 | 545,008 | 460,000 | 495,008 | 124 | 309.38 |
| 2002-01-09 | 445,008 | 550,000 | 445,008 | 530,000 | 221 | 331.25 |
| 2002-01-08 | 420,000 | 440,000 | 405,008 | 440,000 | 43 | 275 |
| 2002-01-07 | 425,008 | 435,008 | 415,008 | 430,000 | 20 | 268.75 |
| 2002-01-04 | 435,008 | 435,008 | 430,000 | 435,008 | 2 | 271.88 |
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
