4286 (株)CLホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 215,000 | 216,000 | 210,000 | 210,000 | 14 | 262.50 |
| 2004-12-29 | 212,000 | 224,000 | 212,000 | 216,000 | 29 | 270 |
| 2004-12-28 | 235,000 | 236,000 | 205,000 | 213,000 | 67 | 266.25 |
| 2004-12-27 | 299,000 | 305,000 | 233,000 | 236,000 | 88 | 295 |
| 2004-12-24 | 422,000 | 426,000 | 399,008 | 400,000 | 112 | 250 |
| 2004-12-22 | 416,000 | 450,000 | 416,000 | 425,008 | 92 | 265.63 |
| 2004-12-21 | 420,000 | 455,008 | 401,008 | 415,008 | 91 | 259.38 |
| 2004-12-20 | 400,000 | 520,000 | 381,008 | 430,000 | 261 | 268.75 |
| 2004-12-17 | 440,000 | 456,000 | 398,000 | 419,008 | 140 | 261.88 |
| 2004-12-16 | 579,008 | 580,000 | 439,008 | 470,000 | 357 | 293.75 |
| 2004-12-15 | 379,008 | 584,000 | 376,000 | 578,000 | 835 | 361.25 |
| 2004-12-14 | 257,008 | 345,008 | 252,000 | 325,008 | 39 | 203.13 |
| 2004-12-13 | 255,008 | 255,008 | 251,008 | 252,000 | 4 | 157.50 |
| 2004-12-10 | 251,008 | 254,000 | 250,000 | 251,008 | 11 | 156.88 |
| 2004-12-09 | 240,000 | 255,008 | 240,000 | 250,000 | 8 | 156.25 |
| 2004-12-08 | 234,000 | 235,008 | 233,008 | 233,008 | 5 | 145.63 |
| 2004-12-07 | 231,008 | 231,008 | 231,008 | 231,008 | 1 | 144.38 |
| 2004-12-06 | 245,008 | 245,008 | 230,000 | 230,000 | 7 | 143.75 |
| 2004-12-03 | 240,000 | 245,008 | 240,000 | 245,008 | 5 | 153.13 |
| 2004-12-02 | 245,008 | 245,008 | 235,008 | 240,000 | 14 | 150 |
| 2004-12-01 | 245,008 | 245,008 | 245,008 | 245,008 | 1 | 153.13 |
| 2004-11-30 | 240,000 | 240,000 | 236,000 | 240,000 | 9 | 150 |
| 2004-11-29 | 240,000 | 240,000 | 239,008 | 239,008 | 3 | 149.38 |
| 2004-11-26 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 150 |
| 2004-11-25 | 230,000 | 240,000 | 230,000 | 240,000 | 9 | 150 |
| 2004-11-24 | 230,000 | 230,000 | 220,000 | 220,000 | 2 | 137.50 |
| 2004-11-22 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2004-11-19 | 236,000 | 236,000 | 235,008 | 235,008 | 2 | 146.88 |
| 2004-11-17 | 240,000 | 240,000 | 240,000 | 240,000 | 14 | 150 |
| 2004-11-16 | 231,008 | 240,000 | 231,008 | 240,000 | 6 | 150 |
| 2004-11-15 | 218,000 | 232,000 | 218,000 | 232,000 | 11 | 145 |
| 2004-11-11 | 215,008 | 215,008 | 215,008 | 215,008 | 1 | 134.38 |
| 2004-11-10 | 211,008 | 215,008 | 210,000 | 215,008 | 6 | 134.38 |
| 2004-11-09 | 220,000 | 224,000 | 220,000 | 220,000 | 16 | 137.50 |
| 2004-11-08 | 250,000 | 250,000 | 230,000 | 230,000 | 17 | 143.75 |
| 2004-11-05 | 256,000 | 257,008 | 239,008 | 255,008 | 29 | 159.38 |
| 2004-11-04 | 210,000 | 255,008 | 210,000 | 255,008 | 58 | 159.38 |
| 2004-11-02 | 205,008 | 210,000 | 205,008 | 209,008 | 6 | 130.63 |
| 2004-11-01 | 195,008 | 195,008 | 195,008 | 195,008 | 1 | 121.88 |
| 2004-10-28 | 205,008 | 205,008 | 199,008 | 199,008 | 6 | 124.38 |
| 2004-10-27 | 200,000 | 205,008 | 200,000 | 205,008 | 3 | 128.13 |
| 2004-10-26 | 205,008 | 205,008 | 200,000 | 200,000 | 7 | 125 |
| 2004-10-25 | 206,000 | 206,000 | 200,000 | 201,008 | 7 | 125.63 |
| 2004-10-20 | 196,000 | 196,000 | 196,000 | 196,000 | 2 | 122.50 |
| 2004-10-19 | 199,008 | 199,008 | 199,008 | 199,008 | 1 | 124.38 |
| 2004-10-18 | 217,008 | 218,000 | 198,000 | 198,000 | 21 | 123.75 |
| 2004-10-15 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 136.25 |
| 2004-10-13 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 131.25 |
| 2004-10-12 | 209,008 | 209,008 | 205,008 | 205,008 | 3 | 128.13 |
| 2004-10-07 | 213,008 | 213,008 | 211,008 | 211,008 | 4 | 131.88 |
| 2004-10-06 | 210,000 | 210,000 | 210,000 | 210,000 | 5 | 131.25 |
| 2004-10-05 | 215,008 | 215,008 | 215,008 | 215,008 | 1 | 134.38 |
| 2004-10-04 | 206,000 | 220,000 | 206,000 | 220,000 | 4 | 137.50 |
| 2004-10-01 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 131.25 |
| 2004-09-30 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 131.25 |
| 2004-09-29 | 210,000 | 211,008 | 205,008 | 205,008 | 7 | 128.13 |
| 2004-09-28 | 210,000 | 220,000 | 210,000 | 220,000 | 2 | 137.50 |
| 2004-09-27 | 203,008 | 203,008 | 200,000 | 200,000 | 5 | 125 |
| 2004-09-24 | 200,000 | 200,000 | 189,008 | 193,008 | 4 | 120.63 |
| 2004-09-22 | 205,008 | 205,008 | 200,000 | 200,000 | 10 | 125 |
| 2004-09-21 | 205,008 | 205,008 | 205,008 | 205,008 | 2 | 128.13 |
| 2004-09-17 | 213,008 | 215,008 | 209,008 | 209,008 | 13 | 130.63 |
| 2004-09-16 | 229,008 | 229,008 | 200,000 | 219,008 | 24 | 136.88 |
| 2004-09-15 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2004-09-14 | 237,008 | 237,008 | 236,000 | 237,008 | 13 | 148.13 |
| 2004-09-13 | 235,008 | 235,008 | 228,000 | 230,000 | 9 | 143.75 |
| 2004-09-09 | 240,000 | 245,008 | 240,000 | 240,000 | 8 | 150 |
| 2004-09-08 | 245,008 | 250,000 | 235,008 | 240,000 | 8 | 150 |
| 2004-09-07 | 255,008 | 260,000 | 240,000 | 255,008 | 14 | 159.38 |
| 2004-09-06 | 225,008 | 240,000 | 220,000 | 240,000 | 11 | 150 |
| 2004-09-03 | 225,008 | 230,000 | 225,008 | 230,000 | 5 | 143.75 |
| 2004-09-02 | 235,008 | 236,000 | 235,008 | 235,008 | 4 | 146.88 |
| 2004-09-01 | 230,000 | 235,008 | 230,000 | 235,008 | 2 | 146.88 |
| 2004-08-31 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 143.75 |
| 2004-08-30 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 143.75 |
| 2004-08-27 | 235,008 | 235,008 | 230,000 | 230,000 | 5 | 143.75 |
| 2004-08-26 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 150 |
| 2004-08-25 | 250,000 | 250,000 | 240,000 | 241,008 | 7 | 150.63 |
| 2004-08-24 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 150 |
| 2004-08-23 | 245,008 | 245,008 | 245,008 | 245,008 | 6 | 153.13 |
| 2004-08-17 | 255,008 | 255,008 | 250,000 | 250,000 | 2 | 156.25 |
| 2004-08-13 | 250,000 | 250,000 | 245,008 | 245,008 | 3 | 153.13 |
| 2004-08-12 | 260,000 | 260,000 | 255,008 | 255,008 | 6 | 159.38 |
| 2004-08-10 | 259,008 | 265,008 | 245,008 | 260,000 | 14 | 162.50 |
| 2004-08-06 | 260,000 | 264,000 | 260,000 | 264,000 | 4 | 165 |
| 2004-08-05 | 255,008 | 255,008 | 250,000 | 250,000 | 2 | 156.25 |
| 2004-08-04 | 255,008 | 265,008 | 250,000 | 265,008 | 14 | 165.63 |
| 2004-08-03 | 249,008 | 255,008 | 242,000 | 255,008 | 4 | 159.38 |
| 2004-08-02 | 265,008 | 265,008 | 238,000 | 240,000 | 10 | 150 |
| 2004-07-30 | 259,008 | 260,000 | 241,008 | 260,000 | 6 | 162.50 |
| 2004-07-29 | 241,008 | 241,008 | 240,000 | 241,008 | 4 | 150.63 |
| 2004-07-27 | 261,008 | 261,008 | 250,000 | 250,000 | 3 | 156.25 |
| 2004-07-26 | 258,000 | 258,000 | 256,000 | 258,000 | 9 | 161.25 |
| 2004-07-23 | 245,008 | 245,008 | 245,008 | 245,008 | 1 | 153.13 |
| 2004-07-22 | 255,008 | 255,008 | 255,008 | 255,008 | 3 | 159.38 |
| 2004-07-21 | 250,000 | 260,000 | 250,000 | 260,000 | 8 | 162.50 |
| 2004-07-20 | 260,000 | 260,000 | 250,000 | 250,000 | 4 | 156.25 |
| 2004-07-16 | 255,008 | 256,000 | 250,000 | 250,000 | 7 | 156.25 |
| 2004-07-15 | 255,008 | 260,000 | 255,008 | 260,000 | 5 | 162.50 |
| 2004-07-14 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 162.50 |
| 2004-07-13 | 265,008 | 265,008 | 262,000 | 262,000 | 2 | 163.75 |
| 2004-07-12 | 262,000 | 262,000 | 252,000 | 255,008 | 4 | 159.38 |
| 2004-07-09 | 268,000 | 268,000 | 259,008 | 262,000 | 6 | 163.75 |
| 2004-07-07 | 245,008 | 265,008 | 240,000 | 260,000 | 20 | 162.50 |
| 2004-07-06 | 260,000 | 260,000 | 250,000 | 250,000 | 5 | 156.25 |
| 2004-07-05 | 265,008 | 265,008 | 260,000 | 260,000 | 3 | 162.50 |
| 2004-07-02 | 264,000 | 264,000 | 264,000 | 264,000 | 1 | 165 |
| 2004-07-01 | 250,000 | 262,000 | 250,000 | 262,000 | 42 | 163.75 |
| 2004-06-30 | 250,000 | 250,000 | 250,000 | 250,000 | 6 | 156.25 |
| 2004-06-29 | 250,000 | 250,000 | 246,000 | 246,000 | 4 | 153.75 |
| 2004-06-28 | 250,000 | 250,000 | 249,008 | 250,000 | 9 | 156.25 |
| 2004-06-25 | 250,000 | 250,000 | 245,008 | 250,000 | 8 | 156.25 |
| 2004-06-24 | 242,000 | 242,000 | 242,000 | 242,000 | 1 | 151.25 |
| 2004-06-23 | 241,008 | 242,000 | 230,000 | 231,008 | 6 | 144.38 |
| 2004-06-22 | 241,008 | 242,000 | 241,008 | 242,000 | 2 | 151.25 |
| 2004-06-21 | 241,008 | 248,000 | 241,008 | 245,008 | 6 | 153.13 |
| 2004-06-18 | 254,000 | 254,000 | 243,008 | 243,008 | 17 | 151.88 |
| 2004-06-17 | 246,000 | 255,008 | 246,000 | 250,000 | 11 | 156.25 |
| 2004-06-16 | 246,000 | 250,000 | 245,008 | 245,008 | 8 | 153.13 |
| 2004-06-15 | 250,000 | 250,000 | 241,008 | 250,000 | 11 | 156.25 |
| 2004-06-14 | 235,008 | 240,000 | 235,008 | 235,008 | 3 | 146.88 |
| 2004-06-11 | 239,008 | 239,008 | 235,008 | 235,008 | 2 | 146.88 |
| 2004-06-07 | 230,000 | 230,000 | 228,000 | 230,000 | 4 | 143.75 |
| 2004-06-02 | 225,008 | 230,000 | 225,008 | 230,000 | 5 | 143.75 |
| 2004-06-01 | 225,008 | 225,008 | 225,008 | 225,008 | 1 | 140.63 |
| 2004-05-25 | 237,008 | 243,008 | 237,008 | 240,000 | 4 | 150 |
| 2004-05-24 | 230,000 | 230,000 | 225,008 | 225,008 | 4 | 140.63 |
| 2004-05-21 | 230,000 | 230,000 | 225,008 | 225,008 | 5 | 140.63 |
| 2004-05-20 | 225,008 | 230,000 | 224,000 | 230,000 | 3 | 143.75 |
| 2004-05-19 | 210,000 | 224,000 | 210,000 | 224,000 | 2 | 140 |
| 2004-05-17 | 230,000 | 231,008 | 220,000 | 220,000 | 4 | 137.50 |
| 2004-05-14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 150 |
| 2004-05-13 | 245,008 | 245,008 | 245,008 | 245,008 | 2 | 153.13 |
| 2004-05-12 | 240,000 | 250,000 | 240,000 | 245,008 | 4 | 153.13 |
| 2004-05-11 | 253,008 | 253,008 | 230,000 | 240,000 | 11 | 150 |
| 2004-05-10 | 256,000 | 264,000 | 256,000 | 256,000 | 51 | 160 |
| 2004-05-07 | 258,000 | 259,008 | 250,000 | 256,000 | 26 | 160 |
| 2004-05-06 | 280,000 | 281,008 | 250,000 | 256,000 | 11 | 160 |
| 2004-04-30 | 281,008 | 281,008 | 281,008 | 281,008 | 1 | 175.63 |
| 2004-04-28 | 301,008 | 308,000 | 291,008 | 291,008 | 8 | 181.88 |
| 2004-04-27 | 316,000 | 316,000 | 315,008 | 315,008 | 6 | 196.88 |
| 2004-04-26 | 320,000 | 329,008 | 320,000 | 329,008 | 12 | 205.63 |
| 2004-04-23 | 305,008 | 328,000 | 305,008 | 325,008 | 19 | 203.13 |
| 2004-04-22 | 280,000 | 310,000 | 280,000 | 305,008 | 23 | 190.63 |
| 2004-04-21 | 306,000 | 310,000 | 290,000 | 300,000 | 31 | 187.50 |
| 2004-04-20 | 290,000 | 325,008 | 290,000 | 306,000 | 48 | 191.25 |
| 2004-04-19 | 280,000 | 297,008 | 280,000 | 289,008 | 15 | 180.63 |
| 2004-04-16 | 251,008 | 300,000 | 251,008 | 265,008 | 28 | 165.63 |
| 2004-04-15 | 247,008 | 251,008 | 247,008 | 251,008 | 9 | 156.88 |
| 2004-04-14 | 231,008 | 260,000 | 231,008 | 245,008 | 25 | 153.13 |
| 2004-04-13 | 230,000 | 240,000 | 230,000 | 240,000 | 18 | 150 |
| 2004-04-12 | 229,008 | 230,000 | 229,008 | 229,008 | 5 | 143.13 |
| 2004-04-09 | 226,000 | 230,000 | 225,008 | 230,000 | 7 | 143.75 |
| 2004-04-08 | 225,008 | 229,008 | 225,008 | 226,000 | 11 | 141.25 |
| 2004-04-07 | 228,000 | 228,000 | 224,000 | 224,000 | 2 | 140 |
| 2004-04-05 | 217,008 | 220,000 | 217,008 | 217,008 | 9 | 135.63 |
| 2004-04-02 | 216,000 | 217,008 | 216,000 | 216,000 | 6 | 135 |
| 2004-04-01 | 230,000 | 230,000 | 223,008 | 225,008 | 5 | 140.63 |
| 2004-03-25 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 143.75 |
| 2004-03-24 | 225,008 | 226,000 | 220,000 | 220,000 | 5 | 137.50 |
| 2004-03-23 | 226,000 | 226,000 | 226,000 | 226,000 | 1 | 141.25 |
| 2004-03-22 | 226,000 | 230,000 | 220,000 | 226,000 | 16 | 141.25 |
| 2004-03-19 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 143.75 |
| 2004-03-16 | 230,000 | 230,000 | 225,008 | 230,000 | 3 | 143.75 |
| 2004-03-15 | 225,008 | 225,008 | 225,008 | 225,008 | 1 | 140.63 |
| 2004-03-12 | 225,008 | 225,008 | 225,008 | 225,008 | 1 | 140.63 |
| 2004-03-11 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 137.50 |
| 2004-03-10 | 225,008 | 230,000 | 225,008 | 230,000 | 3 | 143.75 |
| 2004-03-09 | 230,000 | 230,000 | 230,000 | 230,000 | 7 | 143.75 |
| 2004-03-08 | 230,000 | 231,008 | 230,000 | 230,000 | 8 | 143.75 |
| 2004-03-03 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 143.75 |
| 2004-03-02 | 230,000 | 230,000 | 225,008 | 225,008 | 3 | 140.63 |
| 2004-03-01 | 225,008 | 225,008 | 225,008 | 225,008 | 1 | 140.63 |
| 2004-02-27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2004-02-26 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2004-02-25 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 143.75 |
| 2004-02-24 | 225,008 | 225,008 | 217,008 | 225,008 | 4 | 140.63 |
| 2004-02-20 | 220,000 | 220,000 | 220,000 | 220,000 | 3 | 137.50 |
| 2004-02-19 | 220,000 | 220,000 | 215,008 | 215,008 | 4 | 134.38 |
| 2004-02-18 | 215,008 | 215,008 | 212,000 | 215,008 | 3 | 134.38 |
| 2004-02-16 | 215,008 | 219,008 | 215,008 | 219,008 | 3 | 136.88 |
| 2004-02-10 | 221,008 | 221,008 | 221,008 | 221,008 | 4 | 138.13 |
| 2004-02-09 | 224,000 | 227,008 | 221,008 | 225,008 | 8 | 140.63 |
| 2004-02-04 | 225,008 | 233,008 | 225,008 | 226,000 | 4 | 141.25 |
| 2004-02-03 | 226,000 | 226,000 | 226,000 | 226,000 | 2 | 141.25 |
| 2004-02-02 | 226,000 | 226,000 | 226,000 | 226,000 | 3 | 141.25 |
| 2004-01-30 | 225,008 | 225,008 | 223,008 | 223,008 | 6 | 139.38 |
| 2004-01-29 | 225,008 | 225,008 | 225,008 | 225,008 | 3 | 140.63 |
| 2004-01-28 | 220,000 | 225,008 | 220,000 | 222,000 | 13 | 138.75 |
| 2004-01-27 | 215,008 | 222,000 | 215,008 | 222,000 | 11 | 138.75 |
| 2004-01-26 | 225,008 | 226,000 | 215,008 | 222,000 | 23 | 138.75 |
| 2004-01-22 | 225,008 | 225,008 | 215,008 | 225,008 | 14 | 140.63 |
| 2004-01-21 | 225,008 | 225,008 | 225,008 | 225,008 | 1 | 140.63 |
| 2004-01-20 | 225,008 | 225,008 | 225,008 | 225,008 | 4 | 140.63 |
| 2004-01-19 | 230,000 | 230,000 | 215,008 | 215,008 | 9 | 134.38 |
| 2004-01-16 | 209,008 | 240,000 | 209,008 | 229,008 | 50 | 143.13 |
| 2004-01-15 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 131.25 |
| 2004-01-14 | 202,000 | 202,000 | 200,000 | 201,008 | 9 | 125.63 |
| 2004-01-13 | 197,008 | 201,008 | 197,008 | 200,000 | 8 | 125 |
| 2004-01-09 | 198,000 | 200,000 | 197,008 | 200,000 | 10 | 125 |
| 2004-01-08 | 196,000 | 200,000 | 196,000 | 200,000 | 7 | 125 |
| 2004-01-07 | 195,008 | 195,008 | 195,008 | 195,008 | 2 | 121.88 |
| 2004-01-06 | 196,000 | 196,000 | 193,008 | 193,008 | 14 | 120.63 |
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
