4286 (株)CLホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 77,600 | 81,500 | 77,600 | 80,100 | 50 | 400.50 |
| 2011-12-29 | 80,500 | 82,000 | 75,000 | 80,500 | 104 | 402.50 |
| 2011-12-28 | 82,000 | 83,700 | 79,500 | 82,900 | 53 | 414.50 |
| 2011-12-27 | 169,000 | 171,000 | 163,100 | 170,900 | 42 | 427.25 |
| 2011-12-26 | 163,500 | 170,000 | 159,400 | 169,000 | 80 | 422.50 |
| 2011-12-22 | 164,900 | 164,900 | 158,500 | 159,500 | 77 | 398.75 |
| 2011-12-21 | 164,000 | 174,000 | 163,000 | 167,600 | 125 | 419 |
| 2011-12-20 | 167,000 | 170,000 | 161,100 | 162,400 | 71 | 406 |
| 2011-12-19 | 171,500 | 171,500 | 162,600 | 167,500 | 86 | 418.75 |
| 2011-12-16 | 185,000 | 185,000 | 169,000 | 174,200 | 177 | 435.50 |
| 2011-12-15 | 175,000 | 196,000 | 171,600 | 183,900 | 685 | 459.75 |
| 2011-12-14 | 169,000 | 169,000 | 169,000 | 169,000 | 72 | 422.50 |
| 2011-12-13 | 137,000 | 140,500 | 137,000 | 139,000 | 34 | 347.50 |
| 2011-12-12 | 142,000 | 143,000 | 138,500 | 142,000 | 45 | 355 |
| 2011-12-09 | 141,300 | 143,000 | 131,300 | 137,000 | 81 | 342.50 |
| 2011-12-08 | 146,000 | 153,000 | 140,700 | 142,000 | 111 | 355 |
| 2011-12-07 | 149,000 | 157,000 | 143,000 | 149,000 | 172 | 372.50 |
| 2011-12-06 | 130,500 | 153,900 | 128,100 | 144,000 | 476 | 360 |
| 2011-12-05 | 127,500 | 134,000 | 126,100 | 127,400 | 158 | 318.50 |
| 2011-12-02 | 124,000 | 130,400 | 124,000 | 124,500 | 79 | 311.25 |
| 2011-12-01 | 126,800 | 130,000 | 123,000 | 127,000 | 131 | 317.50 |
| 2011-11-30 | 130,400 | 132,400 | 125,000 | 126,800 | 143 | 317 |
| 2011-11-29 | 130,000 | 135,000 | 120,300 | 124,400 | 339 | 311 |
| 2011-11-28 | 137,000 | 137,900 | 125,500 | 127,900 | 107 | 319.75 |
| 2011-11-25 | 150,000 | 159,800 | 130,000 | 131,000 | 153 | 327.50 |
| 2011-11-24 | 142,100 | 166,800 | 136,600 | 150,200 | 84 | 375.50 |
| 2011-11-22 | 150,100 | 151,000 | 133,000 | 145,100 | 230 | 362.75 |
| 2011-11-21 | 160,000 | 170,000 | 147,000 | 151,600 | 167 | 379 |
| 2011-11-18 | 198,000 | 198,000 | 144,500 | 152,000 | 467 | 380 |
| 2011-11-17 | 150,000 | 165,000 | 148,900 | 165,000 | 220 | 412.50 |
| 2011-11-16 | 102,500 | 135,000 | 102,500 | 135,000 | 314 | 337.50 |
| 2011-11-15 | 90,500 | 106,500 | 90,500 | 105,000 | 81 | 262.50 |
| 2011-11-14 | 82,800 | 93,000 | 81,500 | 91,500 | 85 | 228.75 |
| 2011-11-11 | 82,900 | 82,900 | 79,500 | 79,800 | 20 | 199.50 |
| 2011-11-10 | 82,900 | 82,900 | 79,000 | 82,900 | 23 | 207.25 |
| 2011-11-09 | 81,000 | 82,000 | 79,000 | 82,000 | 12 | 205 |
| 2011-11-08 | 84,400 | 85,000 | 78,500 | 83,000 | 47 | 207.50 |
| 2011-11-07 | 75,500 | 75,500 | 74,000 | 74,000 | 6 | 185 |
| 2011-11-04 | 75,400 | 75,500 | 75,400 | 75,500 | 5 | 188.75 |
| 2011-11-02 | 71,000 | 71,000 | 71,000 | 71,000 | 3 | 177.50 |
| 2011-11-01 | 73,000 | 73,000 | 71,000 | 71,000 | 9 | 177.50 |
| 2011-10-31 | 75,500 | 75,500 | 74,500 | 74,500 | 8 | 186.25 |
| 2011-10-28 | 71,000 | 74,500 | 71,000 | 74,500 | 22 | 186.25 |
| 2011-10-27 | 74,000 | 75,000 | 73,000 | 73,000 | 10 | 182.50 |
| 2011-10-25 | 73,800 | 74,000 | 73,800 | 74,000 | 9 | 185 |
| 2011-10-24 | 66,500 | 70,900 | 66,000 | 70,900 | 20 | 177.25 |
| 2011-10-21 | 65,100 | 66,000 | 65,100 | 66,000 | 6 | 165 |
| 2011-10-20 | 70,300 | 70,300 | 64,000 | 65,000 | 15 | 162.50 |
| 2011-10-19 | 73,000 | 73,000 | 70,000 | 70,000 | 10 | 175 |
| 2011-10-18 | 75,000 | 75,000 | 73,500 | 73,500 | 6 | 183.75 |
| 2011-10-17 | 70,500 | 73,000 | 70,200 | 73,000 | 8 | 182.50 |
| 2011-10-14 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2011-10-13 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2011-10-12 | 73,000 | 73,000 | 72,500 | 72,500 | 2 | 181.25 |
| 2011-10-11 | 74,500 | 75,500 | 74,500 | 74,500 | 14 | 186.25 |
| 2011-10-07 | 73,000 | 74,100 | 73,000 | 73,000 | 16 | 182.50 |
| 2011-10-06 | 67,800 | 72,000 | 67,800 | 68,000 | 9 | 170 |
| 2011-10-05 | 71,100 | 71,100 | 67,000 | 67,000 | 15 | 167.50 |
| 2011-10-04 | 71,500 | 74,500 | 71,500 | 74,500 | 13 | 186.25 |
| 2011-10-03 | 68,000 | 68,000 | 68,000 | 68,000 | 6 | 170 |
| 2011-09-30 | 75,000 | 75,000 | 73,500 | 73,500 | 3 | 183.75 |
| 2011-09-28 | 75,000 | 77,900 | 75,000 | 77,900 | 7 | 194.75 |
| 2011-09-27 | 74,000 | 78,900 | 74,000 | 78,700 | 8 | 196.75 |
| 2011-09-26 | 80,000 | 80,000 | 72,000 | 74,000 | 33 | 185 |
| 2011-09-22 | 85,000 | 87,000 | 74,000 | 80,000 | 98 | 200 |
| 2011-09-21 | 76,200 | 85,500 | 76,200 | 82,900 | 39 | 207.25 |
| 2011-09-20 | 69,600 | 72,800 | 69,500 | 72,500 | 26 | 181.25 |
| 2011-09-16 | 69,800 | 70,000 | 69,500 | 70,000 | 33 | 175 |
| 2011-09-15 | 68,000 | 69,000 | 65,300 | 68,200 | 42 | 170.50 |
| 2011-09-14 | 72,900 | 73,900 | 66,900 | 69,800 | 59 | 174.50 |
| 2011-09-13 | 66,100 | 72,000 | 66,000 | 72,000 | 33 | 180 |
| 2011-09-12 | 67,000 | 69,000 | 64,600 | 65,100 | 135 | 162.75 |
| 2011-09-09 | 58,200 | 59,000 | 57,000 | 59,000 | 15 | 147.50 |
| 2011-09-08 | 59,000 | 59,000 | 58,000 | 58,000 | 5 | 145 |
| 2011-09-07 | 59,800 | 59,800 | 59,800 | 59,800 | 1 | 149.50 |
| 2011-09-06 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 146.25 |
| 2011-09-02 | 58,000 | 61,000 | 58,000 | 60,000 | 15 | 150 |
| 2011-09-01 | 56,000 | 57,000 | 55,100 | 56,000 | 17 | 140 |
| 2011-08-31 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 129 |
| 2011-08-30 | 53,000 | 53,500 | 51,500 | 53,500 | 8 | 133.75 |
| 2011-08-29 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 132.50 |
| 2011-08-26 | 54,000 | 54,000 | 52,100 | 52,100 | 5 | 130.25 |
| 2011-08-25 | 54,800 | 54,800 | 54,700 | 54,700 | 10 | 136.75 |
| 2011-08-24 | 55,100 | 55,500 | 54,000 | 54,000 | 11 | 135 |
| 2011-08-23 | 53,000 | 55,000 | 53,000 | 55,000 | 11 | 137.50 |
| 2011-08-22 | 52,000 | 52,500 | 52,000 | 52,500 | 3 | 131.25 |
| 2011-08-19 | 51,800 | 51,800 | 51,500 | 51,500 | 3 | 128.75 |
| 2011-08-18 | 52,500 | 52,500 | 52,000 | 52,000 | 6 | 130 |
| 2011-08-17 | 53,100 | 53,100 | 53,100 | 53,100 | 2 | 132.75 |
| 2011-08-16 | 55,000 | 56,000 | 53,500 | 53,500 | 11 | 133.75 |
| 2011-08-15 | 54,600 | 55,000 | 54,600 | 55,000 | 4 | 137.50 |
| 2011-08-12 | 58,000 | 61,000 | 54,500 | 54,500 | 33 | 136.25 |
| 2011-08-11 | 62,000 | 62,000 | 59,000 | 60,000 | 199 | 150 |
| 2011-08-10 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 130 |
| 2011-08-09 | 51,400 | 52,000 | 51,000 | 52,000 | 5 | 130 |
| 2011-08-05 | 52,100 | 52,100 | 52,000 | 52,000 | 2 | 130 |
| 2011-08-03 | 52,100 | 52,200 | 52,100 | 52,100 | 5 | 130.25 |
| 2011-07-28 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 132.50 |
| 2011-07-27 | 53,500 | 54,000 | 53,500 | 54,000 | 2 | 135 |
| 2011-07-25 | 54,800 | 54,800 | 53,500 | 54,000 | 17 | 135 |
| 2011-07-22 | 53,500 | 54,000 | 53,500 | 54,000 | 5 | 135 |
| 2011-07-21 | 54,100 | 54,100 | 53,000 | 53,000 | 12 | 132.50 |
| 2011-07-20 | 54,700 | 54,700 | 54,700 | 54,700 | 1 | 136.75 |
| 2011-07-19 | 53,000 | 55,900 | 53,000 | 55,900 | 3 | 139.75 |
| 2011-07-14 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 131.25 |
| 2011-07-13 | 52,400 | 52,400 | 52,400 | 52,400 | 1 | 131 |
| 2011-07-12 | 53,200 | 53,200 | 53,200 | 53,200 | 1 | 133 |
| 2011-07-11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 137.50 |
| 2011-07-08 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 135 |
| 2011-07-06 | 58,600 | 58,600 | 53,700 | 54,000 | 20 | 135 |
| 2011-07-05 | 53,600 | 57,600 | 53,600 | 57,600 | 4 | 144 |
| 2011-07-04 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2011-07-01 | 50,700 | 50,700 | 50,700 | 50,700 | 2 | 126.75 |
| 2011-06-28 | 53,000 | 53,000 | 52,000 | 52,000 | 4 | 130 |
| 2011-06-27 | 53,000 | 53,000 | 53,000 | 53,000 | 10 | 132.50 |
| 2011-06-24 | 53,100 | 54,000 | 53,100 | 54,000 | 3 | 135 |
| 2011-06-23 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 132.50 |
| 2011-06-17 | 53,000 | 53,000 | 52,000 | 52,000 | 2 | 130 |
| 2011-06-08 | 52,000 | 53,000 | 52,000 | 53,000 | 3 | 132.50 |
| 2011-06-06 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 128 |
| 2011-06-03 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
| 2011-06-01 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 127.50 |
| 2011-05-31 | 52,500 | 53,000 | 52,500 | 53,000 | 2 | 132.50 |
| 2011-05-27 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 128 |
| 2011-05-26 | 55,200 | 55,200 | 55,200 | 55,200 | 2 | 138 |
| 2011-05-25 | 55,500 | 55,500 | 55,500 | 55,500 | 10 | 138.75 |
| 2011-05-24 | 55,600 | 56,000 | 55,600 | 56,000 | 3 | 140 |
| 2011-05-20 | 54,900 | 54,900 | 53,900 | 53,900 | 6 | 134.75 |
| 2011-05-17 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 135 |
| 2011-05-16 | 51,900 | 51,900 | 51,900 | 51,900 | 2 | 129.75 |
| 2011-05-12 | 52,000 | 52,900 | 51,000 | 52,900 | 7 | 132.25 |
| 2011-05-11 | 53,000 | 53,000 | 53,000 | 53,000 | 8 | 132.50 |
| 2011-05-10 | 57,000 | 57,000 | 57,000 | 57,000 | 7 | 142.50 |
| 2011-05-09 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 142.50 |
| 2011-04-27 | 65,000 | 65,000 | 65,000 | 65,000 | 6 | 162.50 |
| 2011-04-26 | 65,000 | 65,000 | 65,000 | 65,000 | 35 | 162.50 |
| 2011-04-25 | 59,000 | 62,000 | 59,000 | 62,000 | 7 | 155 |
| 2011-04-22 | 56,500 | 56,500 | 56,100 | 56,100 | 4 | 140.25 |
| 2011-04-21 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 137.50 |
| 2011-04-20 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 127 |
| 2011-04-15 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 126.25 |
| 2011-04-14 | 49,300 | 49,952 | 49,300 | 49,952 | 5 | 124.88 |
| 2011-04-11 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 117.50 |
| 2011-04-07 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2011-04-06 | 48,152 | 48,152 | 48,152 | 48,152 | 1 | 120.38 |
| 2011-04-04 | 50,000 | 50,000 | 48,352 | 48,352 | 5 | 120.88 |
| 2011-04-01 | 50,000 | 50,000 | 50,000 | 50,000 | 9 | 125 |
| 2011-03-31 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2011-03-28 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 133.25 |
| 2011-03-25 | 57,000 | 57,000 | 57,000 | 57,000 | 11 | 142.50 |
| 2011-03-24 | 54,100 | 54,200 | 54,100 | 54,200 | 5 | 135.50 |
| 2011-03-23 | 52,000 | 53,000 | 52,000 | 53,000 | 2 | 132.50 |
| 2011-03-22 | 49,900 | 52,000 | 49,900 | 52,000 | 4 | 130 |
| 2011-03-18 | 45,900 | 48,700 | 45,900 | 48,700 | 2 | 121.75 |
| 2011-03-17 | 39,500 | 43,700 | 39,500 | 43,700 | 3 | 109.25 |
| 2011-03-15 | 39,552 | 39,552 | 39,500 | 39,500 | 15 | 98.75 |
| 2011-03-14 | 47,400 | 47,400 | 46,500 | 46,500 | 5 | 116.25 |
| 2011-03-11 | 57,500 | 57,500 | 56,500 | 56,500 | 3 | 141.25 |
| 2011-03-07 | 58,000 | 58,000 | 57,000 | 57,000 | 2 | 142.50 |
| 2011-03-04 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 147.50 |
| 2011-03-03 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 152.50 |
| 2011-03-02 | 59,000 | 60,000 | 59,000 | 60,000 | 2 | 150 |
| 2011-02-28 | 55,000 | 58,000 | 55,000 | 57,000 | 11 | 142.50 |
| 2011-02-25 | 60,900 | 60,900 | 59,000 | 59,000 | 7 | 147.50 |
| 2011-02-24 | 58,100 | 59,900 | 58,100 | 59,900 | 4 | 149.75 |
| 2011-02-23 | 59,600 | 59,700 | 57,100 | 57,100 | 4 | 142.75 |
| 2011-02-22 | 55,800 | 58,800 | 55,800 | 58,800 | 7 | 147 |
| 2011-02-21 | 52,900 | 54,900 | 52,900 | 54,900 | 7 | 137.25 |
| 2011-02-18 | 54,900 | 54,900 | 54,900 | 54,900 | 3 | 137.25 |
| 2011-02-17 | 55,600 | 55,600 | 55,100 | 55,600 | 5 | 139 |
| 2011-02-16 | 60,000 | 60,100 | 57,600 | 57,600 | 7 | 144 |
| 2011-02-15 | 57,700 | 59,000 | 57,000 | 59,000 | 10 | 147.50 |
| 2011-02-14 | 57,200 | 58,200 | 57,200 | 58,200 | 6 | 145.50 |
| 2011-02-10 | 65,000 | 65,000 | 60,100 | 61,200 | 5 | 153 |
| 2011-02-09 | 64,000 | 64,000 | 64,000 | 64,000 | 3 | 160 |
| 2011-02-08 | 70,000 | 70,000 | 64,500 | 66,400 | 14 | 166 |
| 2011-02-07 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2011-02-04 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 180 |
| 2011-02-03 | 65,000 | 72,000 | 65,000 | 72,000 | 19 | 180 |
| 2011-02-02 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 180 |
| 2011-02-01 | 77,000 | 80,000 | 68,300 | 70,100 | 20 | 175.25 |
| 2011-01-31 | 74,000 | 74,000 | 74,000 | 74,000 | 18 | 185 |
| 2011-01-26 | 58,000 | 64,000 | 58,000 | 64,000 | 6 | 160 |
| 2011-01-25 | 62,200 | 66,000 | 62,200 | 66,000 | 11 | 165 |
| 2011-01-24 | 57,100 | 57,100 | 57,100 | 57,100 | 1 | 142.75 |
| 2011-01-19 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 140 |
| 2011-01-18 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 142.50 |
| 2011-01-17 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 142.50 |
| 2011-01-14 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 147.50 |
| 2011-01-13 | 54,200 | 60,000 | 53,500 | 60,000 | 12 | 150 |
| 2011-01-12 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 150 |
| 2011-01-06 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 150 |
| 2011-01-04 | 60,000 | 60,500 | 60,000 | 60,500 | 6 | 151.25 |
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
