4286 (株)CLホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 57,600 | 57,600 | 57,600 | 57,600 | 13 | 144 |
| 2009-12-29 | 54,800 | 54,800 | 54,800 | 54,800 | 1 | 137 |
| 2009-12-28 | 51,300 | 52,100 | 51,300 | 52,100 | 8 | 130.25 |
| 2009-12-25 | 46,500 | 48,800 | 46,500 | 48,800 | 11 | 122 |
| 2009-12-24 | 44,200 | 44,252 | 44,200 | 44,252 | 2 | 110.63 |
| 2009-12-22 | 44,200 | 44,200 | 44,200 | 44,200 | 1 | 110.50 |
| 2009-12-18 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 106.25 |
| 2009-12-17 | 42,500 | 42,500 | 42,500 | 42,500 | 4 | 106.25 |
| 2009-12-16 | 42,452 | 42,452 | 42,452 | 42,452 | 3 | 106.13 |
| 2009-12-11 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 98.75 |
| 2009-12-04 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2009-12-02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 75.25 |
| 2009-11-30 | 31,500 | 31,500 | 31,000 | 31,000 | 3 | 77.50 |
| 2009-11-27 | 32,352 | 32,400 | 32,352 | 32,400 | 2 | 81 |
| 2009-11-25 | 36,352 | 36,352 | 36,352 | 36,352 | 15 | 90.88 |
| 2009-11-24 | 34,200 | 34,200 | 34,200 | 34,200 | 4 | 85.50 |
| 2009-11-20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 85 |
| 2009-11-19 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 85 |
| 2009-11-17 | 35,500 | 35,500 | 35,152 | 35,152 | 8 | 87.88 |
| 2009-11-11 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 96.75 |
| 2009-11-02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2009-10-30 | 39,852 | 39,852 | 39,852 | 39,852 | 3 | 99.63 |
| 2009-10-29 | 40,252 | 40,252 | 40,252 | 40,252 | 4 | 100.63 |
| 2009-10-26 | 43,200 | 43,200 | 43,200 | 43,200 | 12 | 108 |
| 2009-10-23 | 41,200 | 41,200 | 41,200 | 41,200 | 10 | 103 |
| 2009-10-22 | 44,552 | 44,552 | 44,000 | 44,000 | 2 | 110 |
| 2009-10-21 | 43,800 | 43,800 | 43,800 | 43,800 | 2 | 109.50 |
| 2009-10-20 | 43,800 | 43,800 | 43,800 | 43,800 | 4 | 109.50 |
| 2009-10-16 | 43,800 | 45,400 | 43,800 | 45,400 | 17 | 113.50 |
| 2009-10-02 | 46,352 | 46,352 | 46,352 | 46,352 | 1 | 115.88 |
| 2009-10-01 | 49,200 | 49,200 | 49,152 | 49,152 | 2 | 122.88 |
| 2009-09-28 | 54,100 | 54,100 | 54,100 | 54,100 | 9 | 135.25 |
| 2009-09-25 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 128.75 |
| 2009-09-24 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2009-09-18 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2009-09-17 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 120 |
| 2009-09-15 | 50,100 | 50,100 | 50,100 | 50,100 | 4 | 125.25 |
| 2009-09-14 | 50,500 | 50,500 | 50,100 | 50,100 | 3 | 125.25 |
| 2009-09-10 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 125.50 |
| 2009-08-28 | 53,400 | 53,400 | 53,400 | 53,400 | 1 | 133.50 |
| 2009-08-27 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 142.25 |
| 2009-08-26 | 60,300 | 60,300 | 60,300 | 60,300 | 3 | 150.75 |
| 2009-08-25 | 56,600 | 58,800 | 56,600 | 58,800 | 7 | 147 |
| 2009-08-24 | 53,500 | 53,900 | 53,500 | 53,900 | 4 | 134.75 |
| 2009-08-19 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 131.25 |
| 2009-08-18 | 58,000 | 58,000 | 53,500 | 53,500 | 10 | 133.75 |
| 2009-08-17 | 58,100 | 58,100 | 58,000 | 58,000 | 7 | 145 |
| 2009-08-14 | 58,000 | 58,000 | 58,000 | 58,000 | 7 | 145 |
| 2009-08-13 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2009-08-12 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2009-08-11 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 145.25 |
| 2009-08-07 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2009-08-03 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 145.50 |
| 2009-07-31 | 58,000 | 58,100 | 58,000 | 58,100 | 4 | 145.25 |
| 2009-07-29 | 63,800 | 63,800 | 63,800 | 63,800 | 5 | 159.50 |
| 2009-07-28 | 61,800 | 62,000 | 61,800 | 61,800 | 14 | 154.50 |
| 2009-07-27 | 57,800 | 58,800 | 57,800 | 58,800 | 12 | 147 |
| 2009-07-24 | 52,600 | 55,000 | 52,600 | 55,000 | 8 | 137.50 |
| 2009-07-22 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 126 |
| 2009-07-09 | 48,000 | 48,000 | 48,000 | 48,000 | 7 | 120 |
| 2009-07-02 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2009-07-01 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 127.50 |
| 2009-06-30 | 55,800 | 55,800 | 55,800 | 55,800 | 1 | 139.50 |
| 2009-06-25 | 55,800 | 55,800 | 55,800 | 55,800 | 10 | 139.50 |
| 2009-06-24 | 53,200 | 53,200 | 52,200 | 53,100 | 5 | 132.75 |
| 2009-06-23 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2009-06-22 | 52,500 | 53,100 | 52,500 | 53,100 | 4 | 132.75 |
| 2009-06-19 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 132.50 |
| 2009-06-15 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 137.50 |
| 2009-06-12 | 56,000 | 56,500 | 56,000 | 56,500 | 4 | 141.25 |
| 2009-06-10 | 56,600 | 56,600 | 56,000 | 56,000 | 15 | 140 |
| 2009-06-08 | 56,400 | 57,000 | 56,000 | 56,000 | 26 | 140 |
| 2009-06-05 | 56,400 | 56,400 | 56,400 | 56,400 | 1 | 141 |
| 2009-06-03 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 142 |
| 2009-06-02 | 53,100 | 53,100 | 52,100 | 52,100 | 2 | 130.25 |
| 2009-06-01 | 50,500 | 50,500 | 50,100 | 50,100 | 3 | 125.25 |
| 2009-05-25 | 56,400 | 56,400 | 56,400 | 56,400 | 10 | 141 |
| 2009-05-22 | 50,500 | 53,900 | 50,500 | 53,900 | 6 | 134.75 |
| 2009-05-21 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 126.25 |
| 2009-05-19 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2009-05-14 | 55,400 | 55,400 | 55,400 | 55,400 | 1 | 138.50 |
| 2009-05-13 | 55,800 | 55,800 | 51,900 | 51,900 | 3 | 129.75 |
| 2009-05-07 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 142 |
| 2009-05-01 | 56,700 | 57,500 | 56,700 | 56,700 | 26 | 141.75 |
| 2009-04-30 | 52,700 | 53,000 | 52,700 | 53,000 | 12 | 132.50 |
| 2009-04-28 | 50,100 | 50,100 | 50,100 | 50,100 | 6 | 125.25 |
| 2009-04-27 | 45,900 | 47,700 | 45,900 | 47,700 | 9 | 119.25 |
| 2009-04-24 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 109.25 |
| 2009-04-23 | 44,200 | 44,200 | 44,100 | 44,100 | 3 | 110.25 |
| 2009-04-22 | 44,500 | 44,500 | 43,700 | 43,700 | 7 | 109.25 |
| 2009-04-20 | 44,800 | 44,800 | 44,800 | 44,800 | 2 | 112 |
| 2009-04-17 | 44,400 | 44,400 | 44,400 | 44,400 | 2 | 111 |
| 2009-04-16 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2009-04-14 | 42,000 | 46,000 | 42,000 | 46,000 | 2 | 115 |
| 2009-04-13 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 105 |
| 2009-04-10 | 44,000 | 44,000 | 42,000 | 42,000 | 2 | 105 |
| 2009-04-08 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 99.50 |
| 2009-04-07 | 38,900 | 39,800 | 38,900 | 39,800 | 5 | 99.50 |
| 2009-03-31 | 47,100 | 47,100 | 47,100 | 47,100 | 6 | 117.75 |
| 2009-03-30 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 116.75 |
| 2009-03-27 | 44,452 | 46,300 | 44,452 | 44,452 | 4 | 111.13 |
| 2009-03-26 | 43,452 | 43,452 | 42,300 | 42,300 | 9 | 105.75 |
| 2009-03-25 | 39,900 | 39,900 | 39,900 | 39,900 | 6 | 99.75 |
| 2009-03-24 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 95 |
| 2009-03-23 | 35,000 | 35,000 | 34,000 | 34,000 | 7 | 85 |
| 2009-03-16 | 34,000 | 37,000 | 34,000 | 37,000 | 7 | 92.50 |
| 2009-03-13 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 82.50 |
| 2009-03-12 | 31,100 | 31,100 | 31,000 | 31,000 | 4 | 77.50 |
| 2009-03-11 | 32,400 | 32,400 | 30,800 | 31,200 | 7 | 78 |
| 2009-03-10 | 29,900 | 30,000 | 29,900 | 30,000 | 19 | 75 |
| 2009-03-09 | 37,552 | 37,552 | 33,900 | 33,900 | 3 | 84.75 |
| 2009-03-06 | 37,500 | 37,500 | 37,500 | 37,500 | 3 | 93.75 |
| 2009-03-05 | 41,452 | 41,452 | 41,452 | 41,452 | 1 | 103.63 |
| 2009-03-04 | 45,452 | 45,452 | 45,452 | 45,452 | 1 | 113.63 |
| 2009-03-03 | 49,452 | 49,452 | 49,452 | 49,452 | 2 | 123.63 |
| 2009-03-02 | 48,800 | 48,800 | 46,652 | 46,652 | 8 | 116.63 |
| 2009-02-27 | 44,400 | 44,400 | 44,400 | 44,400 | 5 | 111 |
| 2009-02-26 | 39,000 | 40,400 | 39,000 | 40,400 | 12 | 101 |
| 2009-02-25 | 36,052 | 36,400 | 34,452 | 36,400 | 6 | 91 |
| 2009-02-24 | 30,200 | 30,200 | 30,200 | 30,200 | 3 | 75.50 |
| 2009-02-23 | 37,400 | 37,400 | 33,000 | 33,000 | 7 | 82.50 |
| 2009-02-20 | 32,600 | 32,600 | 32,600 | 32,600 | 3 | 81.50 |
| 2009-02-19 | 34,600 | 34,600 | 34,600 | 34,600 | 3 | 86.50 |
| 2009-02-17 | 34,600 | 38,600 | 34,600 | 38,600 | 2 | 96.50 |
| 2009-02-12 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 92.50 |
| 2009-02-05 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 96.25 |
| 2009-02-04 | 37,600 | 37,600 | 37,600 | 37,600 | 2 | 94 |
| 2009-02-03 | 43,752 | 43,752 | 43,752 | 43,752 | 1 | 109.38 |
| 2009-01-30 | 40,552 | 40,552 | 40,552 | 40,552 | 4 | 101.38 |
| 2009-01-27 | 48,552 | 48,552 | 48,552 | 48,552 | 7 | 121.38 |
| 2009-01-26 | 46,200 | 46,200 | 46,200 | 46,200 | 3 | 115.50 |
| 2009-01-23 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2009-01-21 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2009-01-20 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 120 |
| 2009-01-15 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 120 |
| 2009-01-08 | 49,000 | 49,000 | 48,500 | 48,500 | 2 | 121.25 |
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
