4286 (株)CLホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 58,600 | 58,600 | 58,600 | 58,600 | 10 | 146.50 |
| 2010-12-28 | 59,700 | 59,700 | 58,000 | 58,000 | 13 | 145 |
| 2010-12-27 | 66,000 | 66,000 | 54,200 | 55,200 | 75 | 138 |
| 2010-12-24 | 55,500 | 64,000 | 55,500 | 64,000 | 12 | 160 |
| 2010-12-22 | 60,000 | 60,000 | 52,600 | 54,600 | 14 | 136.50 |
| 2010-12-21 | 52,600 | 60,000 | 52,500 | 60,000 | 24 | 150 |
| 2010-12-20 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2010-12-17 | 47,500 | 47,500 | 47,500 | 47,500 | 4 | 118.75 |
| 2010-12-15 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 109 |
| 2010-12-14 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2010-12-13 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2010-12-10 | 43,300 | 43,500 | 43,300 | 43,500 | 2 | 108.75 |
| 2010-12-09 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2010-12-07 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 107.50 |
| 2010-11-30 | 45,500 | 45,500 | 44,400 | 44,400 | 5 | 111 |
| 2010-11-26 | 48,900 | 49,000 | 48,900 | 49,000 | 5 | 122.50 |
| 2010-11-25 | 43,500 | 48,900 | 43,500 | 48,900 | 19 | 122.25 |
| 2010-11-24 | 42,100 | 42,100 | 42,100 | 42,100 | 1 | 105.25 |
| 2010-11-19 | 41,900 | 42,000 | 41,900 | 42,000 | 5 | 105 |
| 2010-11-16 | 40,000 | 41,500 | 40,000 | 41,500 | 3 | 103.75 |
| 2010-11-15 | 42,000 | 42,000 | 40,000 | 40,000 | 3 | 100 |
| 2010-11-09 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 96.25 |
| 2010-11-08 | 38,300 | 38,500 | 38,300 | 38,500 | 2 | 96.25 |
| 2010-11-05 | 35,852 | 36,900 | 35,852 | 36,900 | 10 | 92.25 |
| 2010-11-04 | 38,600 | 38,600 | 36,000 | 36,500 | 24 | 91.25 |
| 2010-11-01 | 39,800 | 40,000 | 39,800 | 40,000 | 6 | 100 |
| 2010-10-25 | 44,000 | 44,000 | 44,000 | 44,000 | 14 | 110 |
| 2010-10-22 | 41,500 | 42,000 | 41,500 | 42,000 | 13 | 105 |
| 2010-10-20 | 41,300 | 41,500 | 41,300 | 41,500 | 5 | 103.75 |
| 2010-10-19 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 105 |
| 2010-10-18 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 105 |
| 2010-10-15 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 105 |
| 2010-10-08 | 44,800 | 44,800 | 44,800 | 44,800 | 5 | 112 |
| 2010-10-05 | 39,900 | 39,900 | 39,900 | 39,900 | 6 | 99.75 |
| 2010-09-29 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 113.75 |
| 2010-09-27 | 54,000 | 54,000 | 49,000 | 49,000 | 12 | 122.50 |
| 2010-09-24 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 132.50 |
| 2010-09-16 | 50,000 | 50,000 | 49,000 | 49,000 | 3 | 122.50 |
| 2010-09-07 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 125 |
| 2010-09-06 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2010-08-26 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 132.50 |
| 2010-08-25 | 55,000 | 55,000 | 55,000 | 55,000 | 11 | 137.50 |
| 2010-08-24 | 60,000 | 60,000 | 55,000 | 55,000 | 6 | 137.50 |
| 2010-08-23 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 150 |
| 2010-08-20 | 64,500 | 64,500 | 60,000 | 60,000 | 4 | 150 |
| 2010-07-26 | 65,000 | 65,000 | 65,000 | 65,000 | 16 | 162.50 |
| 2010-07-23 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 157.50 |
| 2010-07-21 | 64,100 | 64,100 | 64,100 | 64,100 | 11 | 160.25 |
| 2010-07-09 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 137.50 |
| 2010-06-25 | 63,000 | 63,000 | 63,000 | 63,000 | 8 | 157.50 |
| 2010-06-24 | 66,000 | 66,000 | 65,100 | 66,000 | 5 | 165 |
| 2010-06-23 | 65,000 | 65,000 | 65,000 | 65,000 | 6 | 162.50 |
| 2010-06-22 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 162.50 |
| 2010-05-26 | 64,900 | 64,900 | 64,900 | 64,900 | 3 | 162.25 |
| 2010-05-25 | 61,800 | 61,800 | 61,800 | 61,800 | 7 | 154.50 |
| 2010-05-24 | 58,800 | 58,800 | 58,800 | 58,800 | 3 | 147 |
| 2010-05-21 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 138.75 |
| 2010-04-28 | 62,200 | 62,200 | 62,100 | 62,100 | 4 | 155.25 |
| 2010-04-26 | 67,000 | 67,000 | 67,000 | 67,000 | 22 | 167.50 |
| 2010-04-23 | 63,900 | 65,800 | 63,900 | 65,800 | 4 | 164.50 |
| 2010-04-21 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 143.75 |
| 2010-04-20 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 142.50 |
| 2010-04-19 | 61,000 | 61,000 | 57,000 | 57,000 | 4 | 142.50 |
| 2010-04-16 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 142.50 |
| 2010-04-15 | 61,500 | 61,500 | 59,500 | 59,500 | 3 | 148.75 |
| 2010-04-13 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 161.25 |
| 2010-04-12 | 64,800 | 64,800 | 64,800 | 64,800 | 2 | 162 |
| 2010-04-09 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 147.50 |
| 2010-04-08 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 137.50 |
| 2010-04-07 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 126.25 |
| 2010-04-06 | 50,600 | 50,600 | 50,500 | 50,500 | 2 | 126.25 |
| 2010-03-25 | 52,500 | 52,500 | 52,500 | 52,500 | 11 | 131.25 |
| 2010-03-24 | 50,000 | 50,200 | 50,000 | 50,000 | 12 | 125 |
| 2010-03-23 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 125 |
| 2010-03-16 | 51,000 | 51,100 | 51,000 | 51,100 | 2 | 127.75 |
| 2010-03-15 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2010-03-11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2010-03-05 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-03-04 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 125 |
| 2010-03-03 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2010-03-01 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 127.75 |
| 2010-02-26 | 55,000 | 55,100 | 55,000 | 55,100 | 2 | 137.75 |
| 2010-02-25 | 52,900 | 52,900 | 52,900 | 52,900 | 9 | 132.25 |
| 2010-02-23 | 52,000 | 52,000 | 49,000 | 49,000 | 7 | 122.50 |
| 2010-02-22 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 131.25 |
| 2010-02-18 | 47,552 | 47,552 | 47,552 | 47,552 | 5 | 118.88 |
| 2010-01-27 | 59,500 | 59,500 | 59,500 | 59,500 | 3 | 148.75 |
| 2010-01-26 | 56,700 | 56,700 | 56,700 | 56,700 | 3 | 141.75 |
| 2010-01-25 | 52,500 | 54,000 | 52,500 | 54,000 | 7 | 135 |
| 2010-01-20 | 51,000 | 51,000 | 50,000 | 50,000 | 3 | 125 |
| 2010-01-19 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
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
