4286 (株)CLホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 195,008 | 195,008 | 194,000 | 194,000 | 2 | 121.25 |
| 2003-12-26 | 193,008 | 194,000 | 193,008 | 194,000 | 3 | 121.25 |
| 2003-12-25 | 195,008 | 205,008 | 195,008 | 205,008 | 11 | 128.13 |
| 2003-12-24 | 190,000 | 195,008 | 190,000 | 195,008 | 2 | 121.88 |
| 2003-12-22 | 201,008 | 201,008 | 198,000 | 198,000 | 7 | 123.75 |
| 2003-12-19 | 200,000 | 200,000 | 198,000 | 198,000 | 3 | 123.75 |
| 2003-12-18 | 201,008 | 201,008 | 200,000 | 200,000 | 3 | 125 |
| 2003-12-17 | 198,000 | 199,008 | 198,000 | 199,008 | 3 | 124.38 |
| 2003-12-16 | 190,000 | 200,000 | 190,000 | 200,000 | 3 | 125 |
| 2003-12-15 | 195,008 | 195,008 | 195,008 | 195,008 | 1 | 121.88 |
| 2003-12-11 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 118.75 |
| 2003-12-10 | 195,008 | 195,008 | 195,008 | 195,008 | 2 | 121.88 |
| 2003-12-09 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 125 |
| 2003-12-05 | 207,008 | 208,000 | 207,008 | 207,008 | 3 | 129.38 |
| 2003-12-04 | 207,008 | 208,000 | 207,008 | 208,000 | 2 | 130 |
| 2003-12-03 | 207,008 | 208,000 | 207,008 | 208,000 | 3 | 130 |
| 2003-12-02 | 207,008 | 208,000 | 207,008 | 208,000 | 4 | 130 |
| 2003-11-28 | 206,000 | 206,000 | 206,000 | 206,000 | 5 | 128.75 |
| 2003-11-25 | 205,008 | 205,008 | 205,008 | 205,008 | 2 | 128.13 |
| 2003-11-19 | 195,008 | 195,008 | 190,000 | 195,008 | 3 | 121.88 |
| 2003-11-18 | 195,008 | 195,008 | 195,008 | 195,008 | 2 | 121.88 |
| 2003-11-13 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 125 |
| 2003-11-11 | 215,008 | 215,008 | 200,000 | 200,000 | 10 | 125 |
| 2003-11-07 | 225,008 | 225,008 | 225,008 | 225,008 | 4 | 140.63 |
| 2003-11-05 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 143.75 |
| 2003-10-31 | 231,008 | 240,000 | 231,008 | 240,000 | 5 | 150 |
| 2003-10-29 | 240,000 | 240,000 | 230,000 | 230,000 | 5 | 143.75 |
| 2003-10-27 | 235,008 | 240,000 | 235,008 | 240,000 | 6 | 150 |
| 2003-10-24 | 225,008 | 226,000 | 225,008 | 226,000 | 2 | 141.25 |
| 2003-10-23 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2003-10-22 | 249,008 | 250,000 | 230,000 | 230,000 | 18 | 143.75 |
| 2003-10-21 | 299,008 | 304,000 | 220,000 | 240,000 | 47 | 150 |
| 2003-10-20 | 200,000 | 300,000 | 200,000 | 300,000 | 38 | 187.50 |
| 2003-10-17 | 195,008 | 198,000 | 195,008 | 198,000 | 19 | 123.75 |
| 2003-10-16 | 195,008 | 196,000 | 194,000 | 195,008 | 10 | 121.88 |
| 2003-10-15 | 198,000 | 198,000 | 195,008 | 196,000 | 11 | 122.50 |
| 2003-10-14 | 195,008 | 198,000 | 195,008 | 198,000 | 8 | 123.75 |
| 2003-10-10 | 198,000 | 198,000 | 197,008 | 197,008 | 2 | 123.13 |
| 2003-10-09 | 197,008 | 197,008 | 197,008 | 197,008 | 1 | 123.13 |
| 2003-10-08 | 198,000 | 200,000 | 198,000 | 198,000 | 5 | 123.75 |
| 2003-10-07 | 196,000 | 200,000 | 195,008 | 200,000 | 4 | 125 |
| 2003-10-02 | 197,008 | 197,008 | 197,008 | 197,008 | 4 | 123.13 |
| 2003-10-01 | 199,008 | 199,008 | 198,000 | 198,000 | 2 | 123.75 |
| 2003-09-30 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 123.75 |
| 2003-09-25 | 199,008 | 200,000 | 199,008 | 200,000 | 5 | 125 |
| 2003-09-24 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 123.75 |
| 2003-09-22 | 198,000 | 199,008 | 198,000 | 199,008 | 2 | 124.38 |
| 2003-09-19 | 198,000 | 199,008 | 198,000 | 199,008 | 4 | 124.38 |
| 2003-09-18 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 123.75 |
| 2003-09-17 | 198,000 | 199,008 | 198,000 | 198,000 | 7 | 123.75 |
| 2003-09-16 | 198,000 | 199,008 | 198,000 | 199,008 | 2 | 124.38 |
| 2003-09-12 | 199,008 | 199,008 | 198,000 | 199,008 | 3 | 124.38 |
| 2003-09-11 | 198,000 | 199,008 | 198,000 | 198,000 | 10 | 123.75 |
| 2003-09-10 | 200,000 | 200,000 | 198,000 | 199,008 | 5 | 124.38 |
| 2003-09-09 | 197,008 | 199,008 | 197,008 | 199,008 | 10 | 124.38 |
| 2003-09-08 | 198,000 | 199,008 | 198,000 | 199,008 | 6 | 124.38 |
| 2003-09-05 | 197,008 | 199,008 | 197,008 | 199,008 | 24 | 124.38 |
| 2003-09-04 | 197,008 | 198,000 | 197,008 | 198,000 | 8 | 123.75 |
| 2003-09-02 | 199,008 | 200,000 | 199,008 | 199,008 | 10 | 124.38 |
| 2003-09-01 | 199,008 | 199,008 | 199,008 | 199,008 | 3 | 124.38 |
| 2003-08-29 | 199,008 | 199,008 | 198,000 | 199,008 | 3 | 124.38 |
| 2003-08-26 | 200,000 | 210,000 | 197,008 | 198,000 | 6 | 123.75 |
| 2003-08-25 | 200,000 | 220,000 | 200,000 | 210,000 | 16 | 131.25 |
| 2003-08-22 | 199,008 | 199,008 | 198,000 | 198,000 | 2 | 123.75 |
| 2003-08-20 | 197,008 | 198,000 | 197,008 | 198,000 | 4 | 123.75 |
| 2003-08-19 | 199,008 | 199,008 | 199,008 | 199,008 | 2 | 124.38 |
| 2003-08-15 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 125 |
| 2003-08-14 | 198,000 | 199,008 | 197,008 | 199,008 | 10 | 124.38 |
| 2003-08-13 | 196,000 | 197,008 | 196,000 | 197,008 | 5 | 123.13 |
| 2003-08-12 | 195,008 | 195,008 | 195,008 | 195,008 | 2 | 121.88 |
| 2003-08-11 | 195,008 | 195,008 | 193,008 | 194,000 | 5 | 121.25 |
| 2003-08-08 | 194,000 | 195,008 | 194,000 | 194,000 | 6 | 121.25 |
| 2003-08-07 | 196,000 | 196,000 | 195,008 | 195,008 | 3 | 121.88 |
| 2003-08-06 | 194,000 | 195,008 | 194,000 | 195,008 | 7 | 121.88 |
| 2003-08-01 | 198,000 | 198,000 | 194,000 | 195,008 | 14 | 121.88 |
| 2003-07-31 | 199,008 | 199,008 | 199,008 | 199,008 | 3 | 124.38 |
| 2003-07-30 | 197,008 | 197,008 | 197,008 | 197,008 | 2 | 123.13 |
| 2003-07-29 | 200,000 | 200,000 | 199,008 | 200,000 | 3 | 125 |
| 2003-07-28 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 125 |
| 2003-07-25 | 200,000 | 200,000 | 199,008 | 199,008 | 5 | 124.38 |
| 2003-07-24 | 195,008 | 195,008 | 195,008 | 195,008 | 3 | 121.88 |
| 2003-07-23 | 193,008 | 199,008 | 193,008 | 194,000 | 12 | 121.25 |
| 2003-07-18 | 195,008 | 195,008 | 190,000 | 190,000 | 3 | 118.75 |
| 2003-07-17 | 189,008 | 190,000 | 185,008 | 190,000 | 10 | 118.75 |
| 2003-07-16 | 185,008 | 190,000 | 185,008 | 190,000 | 4 | 118.75 |
| 2003-07-14 | 195,008 | 195,008 | 190,000 | 194,000 | 15 | 121.25 |
| 2003-07-11 | 190,000 | 195,008 | 190,000 | 195,008 | 4 | 121.88 |
| 2003-07-10 | 195,008 | 195,008 | 194,000 | 195,008 | 5 | 121.88 |
| 2003-07-09 | 192,000 | 192,000 | 190,000 | 191,008 | 7 | 119.38 |
| 2003-07-08 | 191,008 | 191,008 | 191,008 | 191,008 | 1 | 119.38 |
| 2003-07-07 | 195,008 | 195,008 | 195,008 | 195,008 | 14 | 121.88 |
| 2003-07-04 | 191,008 | 191,008 | 191,008 | 191,008 | 2 | 119.38 |
| 2003-07-03 | 195,008 | 195,008 | 194,000 | 195,008 | 7 | 121.88 |
| 2003-07-02 | 185,008 | 185,008 | 185,008 | 185,008 | 1 | 115.63 |
| 2003-07-01 | 195,008 | 195,008 | 189,008 | 190,000 | 4 | 118.75 |
| 2003-06-30 | 195,008 | 195,008 | 194,000 | 195,008 | 7 | 121.88 |
| 2003-06-27 | 195,008 | 195,008 | 194,000 | 194,000 | 3 | 121.25 |
| 2003-06-26 | 195,008 | 195,008 | 190,000 | 195,008 | 7 | 121.88 |
| 2003-06-25 | 198,000 | 198,000 | 190,000 | 195,008 | 16 | 121.88 |
| 2003-06-24 | 205,008 | 205,008 | 195,008 | 195,008 | 13 | 121.88 |
| 2003-06-20 | 201,008 | 201,008 | 200,000 | 200,000 | 2 | 125 |
| 2003-06-19 | 194,000 | 198,000 | 194,000 | 198,000 | 4 | 123.75 |
| 2003-06-18 | 194,000 | 195,008 | 193,008 | 195,008 | 3 | 121.88 |
| 2003-06-17 | 195,008 | 195,008 | 194,000 | 194,000 | 3 | 121.25 |
| 2003-06-16 | 191,008 | 195,008 | 190,000 | 195,008 | 3 | 121.88 |
| 2003-06-13 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 118.75 |
| 2003-06-12 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 118.75 |
| 2003-06-11 | 196,000 | 196,000 | 190,000 | 190,000 | 3 | 118.75 |
| 2003-06-09 | 205,008 | 205,008 | 200,000 | 200,000 | 2 | 125 |
| 2003-06-06 | 195,008 | 210,000 | 195,008 | 200,000 | 7 | 125 |
| 2003-06-05 | 185,008 | 185,008 | 185,008 | 185,008 | 1 | 115.63 |
| 2003-06-04 | 191,008 | 191,008 | 190,000 | 190,000 | 2 | 118.75 |
| 2003-06-03 | 195,008 | 195,008 | 195,008 | 195,008 | 2 | 121.88 |
| 2003-05-30 | 198,000 | 198,000 | 190,000 | 190,000 | 3 | 118.75 |
| 2003-05-29 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 125 |
| 2003-05-27 | 200,000 | 200,000 | 190,000 | 199,008 | 22 | 124.38 |
| 2003-05-26 | 189,008 | 200,000 | 187,008 | 198,000 | 11 | 123.75 |
| 2003-05-22 | 183,008 | 183,008 | 183,008 | 183,008 | 2 | 114.38 |
| 2003-05-21 | 187,008 | 187,008 | 185,008 | 185,008 | 4 | 115.63 |
| 2003-05-20 | 185,008 | 186,000 | 185,008 | 186,000 | 6 | 116.25 |
| 2003-05-19 | 184,000 | 185,008 | 180,000 | 185,008 | 5 | 115.63 |
| 2003-05-15 | 171,008 | 173,008 | 170,000 | 173,008 | 5 | 108.13 |
| 2003-05-14 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 106.25 |
| 2003-05-13 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 106.25 |
| 2003-05-12 | 176,000 | 178,000 | 160,000 | 170,000 | 9 | 106.25 |
| 2003-05-09 | 195,008 | 195,008 | 190,000 | 190,000 | 9 | 118.75 |
| 2003-05-08 | 195,008 | 195,008 | 190,000 | 190,000 | 3 | 118.75 |
| 2003-05-07 | 175,008 | 195,008 | 175,008 | 195,008 | 21 | 121.88 |
| 2003-05-06 | 175,008 | 175,008 | 170,000 | 175,008 | 4 | 109.38 |
| 2003-05-02 | 165,008 | 165,008 | 165,008 | 165,008 | 4 | 103.13 |
| 2003-05-01 | 160,000 | 165,008 | 160,000 | 165,008 | 5 | 103.13 |
| 2003-04-30 | 160,000 | 161,008 | 160,000 | 160,000 | 7 | 100 |
| 2003-04-28 | 161,008 | 170,000 | 153,008 | 161,008 | 11 | 100.63 |
| 2003-04-25 | 154,000 | 161,008 | 153,008 | 161,008 | 29 | 100.63 |
| 2003-04-24 | 153,008 | 153,008 | 152,000 | 153,008 | 4 | 95.63 |
| 2003-04-22 | 152,000 | 152,000 | 150,000 | 150,000 | 9 | 93.75 |
| 2003-04-18 | 150,000 | 150,000 | 145,008 | 145,008 | 2 | 90.63 |
| 2003-04-17 | 154,000 | 155,008 | 150,000 | 150,000 | 4 | 93.75 |
| 2003-04-08 | 154,000 | 155,008 | 150,000 | 150,000 | 4 | 93.75 |
| 2003-04-07 | 135,008 | 155,008 | 135,008 | 150,000 | 10 | 93.75 |
| 2003-04-04 | 135,008 | 135,008 | 135,008 | 135,008 | 3 | 84.38 |
| 2003-04-03 | 145,008 | 145,008 | 140,000 | 140,000 | 2 | 87.50 |
| 2003-04-01 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 87.50 |
| 2003-03-31 | 135,008 | 135,008 | 135,008 | 135,008 | 1 | 84.38 |
| 2003-03-26 | 140,000 | 140,000 | 135,008 | 140,000 | 5 | 87.50 |
| 2003-03-25 | 125,008 | 140,000 | 125,008 | 140,000 | 8 | 87.50 |
| 2003-03-24 | 128,000 | 128,000 | 125,008 | 128,000 | 2 | 80 |
| 2003-03-19 | 125,008 | 125,008 | 125,008 | 125,008 | 2 | 78.13 |
| 2003-03-18 | 125,008 | 125,008 | 125,008 | 125,008 | 5 | 78.13 |
| 2003-03-14 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 75 |
| 2003-03-13 | 125,008 | 125,008 | 125,008 | 125,008 | 3 | 78.13 |
| 2003-03-12 | 125,008 | 125,008 | 125,008 | 125,008 | 2 | 78.13 |
| 2003-03-11 | 130,000 | 130,000 | 120,000 | 120,000 | 3 | 75 |
| 2003-03-07 | 132,000 | 132,000 | 125,008 | 130,000 | 15 | 81.25 |
| 2003-03-03 | 131,008 | 135,008 | 131,008 | 135,008 | 2 | 84.38 |
| 2003-02-28 | 131,008 | 131,008 | 131,008 | 131,008 | 1 | 81.88 |
| 2003-02-26 | 145,008 | 145,008 | 140,000 | 140,000 | 5 | 87.50 |
| 2003-02-25 | 155,008 | 155,008 | 150,000 | 150,000 | 8 | 93.75 |
| 2003-02-19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 93.75 |
| 2003-02-17 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 87.50 |
| 2003-02-14 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 87.50 |
| 2003-02-12 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 87.50 |
| 2003-02-10 | 137,008 | 137,008 | 135,008 | 135,008 | 3 | 84.38 |
| 2003-02-07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 87.50 |
| 2003-02-05 | 132,000 | 136,000 | 132,000 | 136,000 | 3 | 85 |
| 2003-01-30 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 82.50 |
| 2003-01-29 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 82.50 |
| 2003-01-27 | 132,000 | 140,000 | 132,000 | 135,008 | 7 | 84.38 |
| 2003-01-24 | 135,008 | 135,008 | 135,008 | 135,008 | 2 | 84.38 |
| 2003-01-23 | 135,008 | 135,008 | 135,008 | 135,008 | 2 | 84.38 |
| 2003-01-20 | 130,000 | 135,008 | 130,000 | 135,008 | 2 | 84.38 |
| 2003-01-15 | 135,008 | 135,008 | 130,000 | 130,000 | 6 | 81.25 |
| 2003-01-14 | 135,008 | 135,008 | 135,008 | 135,008 | 2 | 84.38 |
| 2003-01-09 | 135,008 | 135,008 | 131,008 | 131,008 | 2 | 81.88 |
| 2003-01-08 | 135,008 | 135,008 | 135,008 | 135,008 | 3 | 84.38 |
| 2003-01-07 | 145,008 | 145,008 | 145,008 | 145,008 | 1 | 90.63 |
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
