4286 (株)CLホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 53,700 | 53,700 | 53,700 | 53,700 | 15 | 134.25 |
| 2008-12-29 | 53,200 | 53,200 | 53,200 | 53,200 | 24 | 133 |
| 2008-12-26 | 50,600 | 50,600 | 50,600 | 50,600 | 12 | 126.50 |
| 2008-12-25 | 45,000 | 48,100 | 45,000 | 48,100 | 7 | 120.25 |
| 2008-12-24 | 49,000 | 49,000 | 47,500 | 47,500 | 9 | 118.75 |
| 2008-12-17 | 49,600 | 49,600 | 49,600 | 49,600 | 3 | 124 |
| 2008-12-15 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 123.75 |
| 2008-12-12 | 51,000 | 52,000 | 51,000 | 52,000 | 6 | 130 |
| 2008-12-11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2008-12-10 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 127.50 |
| 2008-12-08 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 127.50 |
| 2008-12-05 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 127.75 |
| 2008-12-04 | 54,000 | 54,000 | 51,000 | 51,000 | 6 | 127.50 |
| 2008-12-03 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 135 |
| 2008-12-02 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 135 |
| 2008-12-01 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 137.50 |
| 2008-11-25 | 55,700 | 55,700 | 55,700 | 55,700 | 13 | 139.25 |
| 2008-11-21 | 51,000 | 53,000 | 51,000 | 53,000 | 2 | 132.50 |
| 2008-11-14 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2008-11-13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2008-11-11 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 125 |
| 2008-10-31 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 145 |
| 2008-10-30 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 132.50 |
| 2008-10-29 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 132.50 |
| 2008-10-28 | 57,400 | 57,400 | 57,400 | 57,400 | 5 | 143.50 |
| 2008-10-27 | 54,600 | 54,600 | 54,600 | 54,600 | 7 | 136.50 |
| 2008-10-24 | 53,000 | 53,000 | 52,000 | 52,000 | 4 | 130 |
| 2008-10-23 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 132.50 |
| 2008-10-21 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2008-10-16 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 145 |
| 2008-10-14 | 45,600 | 52,000 | 45,600 | 52,000 | 24 | 130 |
| 2008-10-10 | 48,000 | 48,000 | 48,000 | 48,000 | 5 | 120 |
| 2008-10-09 | 52,000 | 53,000 | 52,000 | 53,000 | 8 | 132.50 |
| 2008-10-08 | 52,000 | 52,000 | 52,000 | 52,000 | 12 | 130 |
| 2008-10-07 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 142.50 |
| 2008-10-03 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 157.50 |
| 2008-10-01 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 182.50 |
| 2008-09-29 | 82,400 | 82,400 | 82,400 | 82,400 | 4 | 206 |
| 2008-09-26 | 78,400 | 78,400 | 78,400 | 78,400 | 4 | 196 |
| 2008-09-25 | 74,600 | 74,600 | 74,600 | 74,600 | 1 | 186.50 |
| 2008-09-24 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2008-09-17 | 74,000 | 74,000 | 71,000 | 71,000 | 3 | 177.50 |
| 2008-09-16 | 74,000 | 74,000 | 74,000 | 74,000 | 6 | 185 |
| 2008-09-12 | 76,000 | 76,000 | 76,000 | 76,000 | 3 | 190 |
| 2008-09-11 | 76,000 | 76,000 | 76,000 | 76,000 | 5 | 190 |
| 2008-09-10 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 187.50 |
| 2008-09-09 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 187.50 |
| 2008-09-08 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 187.50 |
| 2008-09-05 | 75,900 | 75,900 | 75,000 | 75,000 | 4 | 187.50 |
| 2008-09-04 | 78,900 | 78,900 | 78,900 | 78,900 | 3 | 197.25 |
| 2008-09-03 | 78,900 | 78,900 | 78,900 | 78,900 | 4 | 197.25 |
| 2008-09-02 | 79,000 | 79,000 | 79,000 | 79,000 | 3 | 197.50 |
| 2008-09-01 | 79,000 | 79,000 | 79,000 | 79,000 | 3 | 197.50 |
| 2008-08-29 | 79,000 | 79,000 | 79,000 | 79,000 | 3 | 197.50 |
| 2008-08-28 | 79,000 | 79,000 | 79,000 | 79,000 | 3 | 197.50 |
| 2008-08-27 | 79,000 | 79,000 | 79,000 | 79,000 | 3 | 197.50 |
| 2008-08-26 | 79,000 | 79,000 | 79,000 | 79,000 | 3 | 197.50 |
| 2008-08-25 | 80,000 | 80,000 | 79,000 | 79,000 | 11 | 197.50 |
| 2008-08-22 | 79,000 | 79,000 | 77,000 | 77,000 | 6 | 192.50 |
| 2008-08-21 | 80,000 | 80,000 | 79,000 | 79,000 | 2 | 197.50 |
| 2008-08-20 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 195 |
| 2008-08-19 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 195 |
| 2008-08-18 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 220 |
| 2008-08-11 | 94,800 | 94,800 | 94,800 | 94,800 | 1 | 237 |
| 2008-08-08 | 94,800 | 94,800 | 94,800 | 94,800 | 3 | 237 |
| 2008-08-07 | 94,900 | 94,900 | 94,900 | 94,900 | 3 | 237.25 |
| 2008-08-06 | 94,900 | 94,900 | 94,900 | 94,900 | 3 | 237.25 |
| 2008-08-05 | 94,900 | 94,900 | 94,900 | 94,900 | 3 | 237.25 |
| 2008-08-04 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 237.50 |
| 2008-08-01 | 96,000 | 96,000 | 95,000 | 95,500 | 5 | 238.75 |
| 2008-07-31 | 94,400 | 95,000 | 91,400 | 94,000 | 6 | 235 |
| 2008-07-30 | 93,300 | 94,400 | 92,300 | 94,400 | 7 | 236 |
| 2008-07-29 | 94,400 | 94,400 | 94,300 | 94,300 | 3 | 235.75 |
| 2008-07-28 | 94,400 | 94,400 | 94,400 | 94,400 | 3 | 236 |
| 2008-07-25 | 94,500 | 95,000 | 94,500 | 94,500 | 30 | 236.25 |
| 2008-07-24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 225 |
| 2008-07-23 | 90,900 | 90,900 | 88,000 | 90,000 | 9 | 225 |
| 2008-07-22 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 230 |
| 2008-07-17 | 89,000 | 93,900 | 89,000 | 93,900 | 2 | 234.75 |
| 2008-07-16 | 89,000 | 89,000 | 88,900 | 88,900 | 3 | 222.25 |
| 2008-07-15 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 225 |
| 2008-07-14 | 84,000 | 92,000 | 84,000 | 92,000 | 4 | 230 |
| 2008-07-11 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 210 |
| 2008-07-10 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 210 |
| 2008-07-09 | 84,900 | 84,900 | 84,800 | 84,800 | 3 | 212 |
| 2008-07-08 | 84,900 | 84,900 | 84,900 | 84,900 | 3 | 212.25 |
| 2008-07-07 | 85,600 | 85,600 | 85,500 | 85,500 | 3 | 213.75 |
| 2008-07-04 | 85,600 | 85,600 | 85,600 | 85,600 | 2 | 214 |
| 2008-07-03 | 87,500 | 88,500 | 81,500 | 85,600 | 10 | 214 |
| 2008-07-02 | 87,900 | 87,900 | 87,800 | 87,800 | 3 | 219.50 |
| 2008-07-01 | 88,000 | 88,000 | 87,900 | 87,900 | 3 | 219.75 |
| 2008-06-25 | 89,900 | 89,900 | 89,000 | 89,900 | 11 | 224.75 |
| 2008-06-24 | 87,900 | 87,900 | 87,900 | 87,900 | 1 | 219.75 |
| 2008-06-23 | 88,800 | 88,800 | 88,700 | 88,700 | 6 | 221.75 |
| 2008-06-20 | 89,000 | 89,000 | 89,000 | 89,000 | 3 | 222.50 |
| 2008-06-19 | 89,000 | 89,000 | 88,000 | 89,000 | 4 | 222.50 |
| 2008-06-18 | 87,500 | 89,000 | 85,500 | 89,000 | 8 | 222.50 |
| 2008-06-17 | 87,700 | 87,700 | 87,700 | 87,700 | 3 | 219.25 |
| 2008-06-16 | 87,700 | 87,700 | 87,700 | 87,700 | 2 | 219.25 |
| 2008-06-13 | 87,800 | 87,800 | 87,700 | 87,700 | 3 | 219.25 |
| 2008-06-12 | 87,900 | 87,900 | 87,900 | 87,900 | 3 | 219.75 |
| 2008-06-11 | 88,300 | 88,300 | 88,300 | 88,300 | 3 | 220.75 |
| 2008-06-10 | 88,300 | 88,500 | 88,300 | 88,300 | 5 | 220.75 |
| 2008-06-09 | 88,900 | 88,900 | 88,300 | 88,300 | 3 | 220.75 |
| 2008-06-06 | 89,000 | 89,000 | 89,000 | 89,000 | 3 | 222.50 |
| 2008-06-05 | 90,000 | 90,000 | 89,000 | 89,000 | 3 | 222.50 |
| 2008-06-04 | 90,000 | 90,000 | 89,000 | 90,000 | 3 | 225 |
| 2008-06-03 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 225 |
| 2008-06-02 | 90,000 | 90,000 | 89,000 | 90,000 | 3 | 225 |
| 2008-05-30 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 225 |
| 2008-05-29 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 225 |
| 2008-05-28 | 87,300 | 90,000 | 87,300 | 90,000 | 4 | 225 |
| 2008-05-27 | 87,300 | 87,300 | 87,300 | 87,300 | 2 | 218.25 |
| 2008-05-26 | 91,600 | 91,600 | 87,300 | 87,300 | 13 | 218.25 |
| 2008-05-23 | 87,200 | 87,200 | 87,200 | 87,200 | 4 | 218 |
| 2008-05-22 | 85,200 | 87,200 | 85,200 | 87,200 | 7 | 218 |
| 2008-05-21 | 85,100 | 85,100 | 85,100 | 85,100 | 5 | 212.75 |
| 2008-05-20 | 88,000 | 88,000 | 85,000 | 85,000 | 9 | 212.50 |
| 2008-05-19 | 88,100 | 88,100 | 88,000 | 88,000 | 3 | 220 |
| 2008-05-16 | 89,100 | 90,000 | 89,100 | 89,100 | 8 | 222.75 |
| 2008-05-15 | 85,300 | 86,000 | 85,300 | 86,000 | 2 | 215 |
| 2008-05-14 | 89,800 | 89,800 | 85,200 | 85,200 | 5 | 213 |
| 2008-05-13 | 89,900 | 89,900 | 89,800 | 89,800 | 3 | 224.50 |
| 2008-05-12 | 90,000 | 90,000 | 89,900 | 89,900 | 3 | 224.75 |
| 2008-05-08 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 225 |
| 2008-05-07 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 225 |
| 2008-05-02 | 90,000 | 91,000 | 90,000 | 90,000 | 5 | 225 |
| 2008-04-30 | 90,400 | 90,400 | 90,000 | 90,000 | 6 | 225 |
| 2008-04-28 | 91,400 | 92,000 | 90,400 | 90,400 | 43 | 226 |
| 2008-04-25 | 85,100 | 91,000 | 85,100 | 87,000 | 35 | 217.50 |
| 2008-04-24 | 85,000 | 85,000 | 80,000 | 81,000 | 15 | 202.50 |
| 2008-04-23 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 192.50 |
| 2008-04-22 | 75,500 | 77,000 | 73,000 | 77,000 | 14 | 192.50 |
| 2008-04-21 | 74,000 | 74,000 | 73,500 | 73,500 | 7 | 183.75 |
| 2008-04-18 | 72,000 | 75,000 | 72,000 | 73,000 | 4 | 182.50 |
| 2008-04-17 | 75,000 | 75,000 | 75,000 | 75,000 | 5 | 187.50 |
| 2008-04-16 | 75,000 | 75,000 | 75,000 | 75,000 | 5 | 187.50 |
| 2008-04-11 | 71,300 | 75,000 | 70,000 | 75,000 | 15 | 187.50 |
| 2008-04-10 | 74,500 | 74,500 | 71,500 | 71,600 | 5 | 179 |
| 2008-04-09 | 75,000 | 75,100 | 74,800 | 74,800 | 6 | 187 |
| 2008-04-08 | 80,000 | 80,000 | 79,000 | 79,000 | 7 | 197.50 |
| 2008-04-07 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 210 |
| 2008-04-02 | 84,000 | 85,000 | 84,000 | 84,000 | 8 | 210 |
| 2008-04-01 | 85,000 | 85,000 | 84,000 | 84,000 | 4 | 210 |
| 2008-03-27 | 87,200 | 87,200 | 87,200 | 87,200 | 1 | 218 |
| 2008-03-26 | 87,200 | 88,000 | 87,200 | 87,200 | 10 | 218 |
| 2008-03-21 | 71,200 | 80,000 | 71,200 | 78,000 | 4 | 195 |
| 2008-03-18 | 81,200 | 81,200 | 73,200 | 73,200 | 7 | 183 |
| 2008-03-17 | 81,200 | 81,200 | 81,200 | 81,200 | 2 | 203 |
| 2008-03-10 | 88,100 | 91,100 | 88,100 | 91,100 | 3 | 227.75 |
| 2008-03-04 | 94,100 | 95,100 | 94,100 | 95,100 | 2 | 237.75 |
| 2008-03-03 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 247.50 |
| 2008-02-28 | 98,000 | 100,000 | 98,000 | 99,000 | 3 | 247.50 |
| 2008-02-27 | 109,000 | 112,000 | 100,000 | 100,000 | 21 | 250 |
| 2008-02-26 | 106,000 | 109,000 | 105,000 | 107,000 | 5 | 267.50 |
| 2008-02-25 | 102,000 | 108,000 | 102,000 | 108,000 | 25 | 270 |
| 2008-02-22 | 90,000 | 98,000 | 90,000 | 98,000 | 4 | 245 |
| 2008-02-21 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 235 |
| 2008-02-20 | 90,000 | 97,000 | 90,000 | 93,000 | 4 | 232.50 |
| 2008-02-19 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 220 |
| 2008-02-18 | 88,000 | 88,000 | 86,000 | 87,000 | 12 | 217.50 |
| 2008-02-15 | 86,000 | 88,000 | 85,000 | 88,000 | 11 | 220 |
| 2008-02-14 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 215 |
| 2008-02-13 | 87,000 | 87,000 | 87,000 | 87,000 | 4 | 217.50 |
| 2008-02-12 | 85,000 | 87,000 | 85,000 | 86,000 | 8 | 215 |
| 2008-02-08 | 85,000 | 85,000 | 84,100 | 84,100 | 10 | 210.25 |
| 2008-02-06 | 96,000 | 96,000 | 90,000 | 90,000 | 4 | 225 |
| 2008-01-31 | 95,000 | 99,000 | 95,000 | 99,000 | 10 | 247.50 |
| 2008-01-29 | 92,500 | 96,500 | 92,500 | 96,500 | 2 | 241.25 |
| 2008-01-28 | 94,000 | 95,000 | 94,000 | 95,000 | 8 | 237.50 |
| 2008-01-25 | 95,600 | 95,600 | 92,000 | 92,000 | 10 | 230 |
| 2008-01-24 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 227.50 |
| 2008-01-23 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 230 |
| 2008-01-22 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 237.50 |
| 2008-01-21 | 89,000 | 94,000 | 89,000 | 94,000 | 29 | 235 |
| 2008-01-18 | 96,000 | 100,000 | 96,000 | 100,000 | 13 | 250 |
| 2008-01-17 | 99,000 | 99,000 | 93,200 | 96,000 | 17 | 240 |
| 2008-01-16 | 98,000 | 103,000 | 98,000 | 103,000 | 8 | 257.50 |
| 2008-01-15 | 115,000 | 115,000 | 111,000 | 111,000 | 12 | 277.50 |
| 2008-01-11 | 118,000 | 118,000 | 118,000 | 118,000 | 5 | 295 |
| 2008-01-10 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 285 |
| 2008-01-09 | 115,000 | 115,000 | 115,000 | 115,000 | 3 | 287.50 |
| 2008-01-07 | 115,000 | 115,000 | 113,000 | 113,000 | 3 | 282.50 |
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
