4286 (株)CLホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,633	1,720	1,625	1,691	69,000	845.50
2013-12-27	1,612	1,713	1,612	1,631	77,400	815.50
2013-12-26	1,671	1,728	1,599	1,650	99,400	825
2013-12-25	1,667	1,791	1,667	1,700	65,300	850
2013-12-24	1,649	1,714	1,649	1,698	41,200	849
2013-12-20	1,736	1,738	1,663	1,663	55,800	831.50
2013-12-19	1,736	1,970	1,735	1,760	177,500	880
2013-12-18	1,714	1,780	1,663	1,768	75,400	884
2013-12-17	1,786	1,890	1,683	1,777	152,700	888.50
2013-12-16	1,963	1,964	1,691	1,734	160,900	867
2013-12-13	1,945	2,035	1,828	1,875	136,900	937.50
2013-12-12	2,145	2,148	2,061	2,082	30,500	1,041
2013-12-11	2,137	2,189	2,083	2,155	54,000	1,077.50
2013-12-10	2,240	2,270	2,061	2,170	120,900	1,085
2013-12-09	2,330	2,425	2,215	2,290	122,300	1,145
2013-12-06	2,188	2,678	2,120	2,460	270,100	1,230
2013-12-05	2,300	2,476	2,280	2,385	106,300	1,192.50
2013-12-04	2,400	2,401	2,255	2,271	83,000	1,135.50
2013-12-03	2,449	2,498	2,233	2,367	101,200	1,183.50
2013-12-02	2,358	2,585	2,358	2,449	121,200	1,224.50
2013-11-29	2,740	2,770	2,360	2,360	216,200	1,180
2013-11-28	2,840	3,030	2,790	2,860	57,900	1,430
2013-11-27	2,950	3,045	2,780	2,860	105,300	1,430
2013-11-26	3,200	3,280	2,950	2,985	79,000	1,492.50
2013-11-25	2,946	3,340	2,900	3,195	119,600	1,597.50
2013-11-22	2,900	3,400	2,881	3,110	285,600	1,555
2013-11-21	2,955	2,994	2,750	2,900	162,300	1,450
2013-11-20	3,055	3,380	3,030	3,150	101,800	1,575
2013-11-19	3,255	3,480	3,060	3,125	335,100	1,562.50
2013-11-18	3,605	3,940	3,550	3,675	568,700	1,837.50
2013-11-15	3,180	3,240	2,850	3,240	364,800	1,620
2013-11-14	3,010	3,260	2,710	2,738	905,700	1,369
2013-11-13	2,760	2,760	2,760	2,760	27,200	1,380
2013-11-12	1,867	2,260	1,867	2,260	100,300	1,130
2013-11-11	1,998	1,998	1,815	1,860	52,600	930
2013-11-08	1,797	1,810	1,760	1,770	44,800	885
2013-11-07	1,828	2,043	1,828	1,836	65,300	918
2013-11-06	1,850	1,931	1,779	1,822	51,000	911
2013-11-05	1,950	2,000	1,760	1,913	82,800	956.50
2013-11-01	1,920	2,320	1,800	1,837	146,700	918.50
2013-10-31	1,891	2,010	1,850	1,920	60,200	960
2013-10-30	2,000	2,069	1,922	2,021	59,900	1,010.50
2013-10-29	2,500	2,600	1,980	2,049	272,100	1,024.50
2013-10-28	2,000	2,225	1,901	2,225	169,400	1,112.50
2013-10-25	1,820	1,960	1,730	1,825	138,600	912.50
2013-10-24	2,350	2,450	1,834	1,932	469,100	966
2013-10-23	1,800	2,000	1,800	2,000	153,000	1,000
2013-10-22	1,600	1,600	1,550	1,600	173,900	800
2013-10-21	1,000	1,000	1,000	1,000	4,300	500
2013-10-18	850	850	850	850	10,600	425
2013-10-17	700	700	700	700	10,400	350
2013-10-16	498	600	498	600	5,800	300
2013-10-15	500	505	500	500	700	250
2013-10-11	500	507	498	500	7,200	250
2013-10-10	501	506	500	500	1,700	250
2013-10-09	490	499	490	499	1,100	249.50
2013-10-08	495	502	490	497	2,400	248.50
2013-10-07	500	500	498	498	300	249
2013-10-04	500	503	499	503	1,900	251.50
2013-10-03	500	500	500	500	200	250
2013-10-02	506	506	500	501	1,800	250.50
2013-10-01	498	505	498	505	2,700	252.50
2013-09-30	501	502	500	500	1,400	250
2013-09-27	505	505	498	498	4,800	249
2013-09-26	502	503	502	502	1,200	251
2013-09-25	508	508	505	506	1,900	253
2013-09-24	501	508	500	501	2,600	250.50
2013-09-20	500	505	496	496	1,800	248
2013-09-19	504	504	500	500	400	250
2013-09-18	496	501	489	500	3,500	250
2013-09-17	495	496	494	496	800	248
2013-09-13	500	500	498	498	800	249
2013-09-12	504	504	498	500	2,200	250
2013-09-11	509	517	509	510	1,400	255
2013-09-10	520	520	505	505	2,400	252.50
2013-09-09	540	540	507	510	4,400	255
2013-09-06	514	514	500	500	2,100	250
2013-09-05	514	517	514	514	1,000	257
2013-09-04	504	518	504	510	1,100	255
2013-09-03	499	502	487	498	15,300	249
2013-09-02	517	518	492	508	6,000	254
2013-08-30	535	570	527	544	26,100	272
2013-08-29	497	497	490	490	900	245
2013-08-28	496	496	488	490	800	245
2013-08-27	501	502	500	502	500	251
2013-08-26	524	524	498	499	2,000	249.50
2013-08-23	517	517	501	503	700	251.50
2013-08-22	512	512	510	510	200	255
2013-08-21	502	502	500	500	200	250
2013-08-20	523	523	509	512	1,600	256
2013-08-14	510	524	510	524	500	262
2013-08-13	489	491	489	489	700	244.50
2013-08-12	488	488	488	488	200	244
2013-08-09	507	507	505	505	500	252.50
2013-08-08	520	520	505	505	500	252.50
2013-08-07	515	515	512	512	1,200	256
2013-08-06	525	525	515	516	600	258
2013-08-05	527	531	520	520	3,000	260
2013-08-02	528	528	528	528	100	264
2013-08-01	535	535	535	535	100	267.50
2013-07-31	519	528	515	528	1,200	264
2013-07-30	506	506	506	506	200	253
2013-07-29	513	513	511	511	300	255.50
2013-07-26	534	534	514	523	1,800	261.50
2013-07-25	535	535	533	535	5,500	267.50
2013-07-24	525	528	525	528	400	264
2013-07-23	520	525	515	525	1,500	262.50
2013-07-22	520	520	520	520	100	260
2013-07-19	526	526	516	520	6,000	260
2013-07-18	534	534	524	534	600	267
2013-07-17	530	535	527	527	300	263.50
2013-07-16	537	545	535	545	1,600	272.50
2013-07-12	515	535	515	535	4,400	267.50
2013-07-11	544	544	544	544	200	272
2013-07-10	536	540	536	540	1,200	270
2013-07-09	540	550	517	550	2,000	275
2013-07-08	558	558	528	542	900	271
2013-07-05	525	539	525	539	1,800	269.50
2013-07-04	530	530	525	525	1,200	262.50
2013-07-03	535	536	528	528	1,800	264
2013-07-02	550	561	527	529	1,500	264.50
2013-07-01	520	550	520	535	1,500	267.50
2013-06-28	550	550	550	550	100	275
2013-06-27	539	540	539	540	500	270
2013-06-26	578	578	505	539	2,000	269.50
2013-06-25	585	585	552	575	3,100	287.50
2013-06-24	558	575	542	575	1,300	287.50
2013-06-21	540	575	537	555	4,200	277.50
2013-06-20	580	580	560	560	300	280
2013-06-19	572	589	572	589	600	294.50
2013-06-18	586	606	560	571	4,200	285.50
2013-06-17	620	620	580	609	3,600	304.50
2013-06-14	578	625	550	624	7,900	312
2013-06-13	564	582	525	582	10,300	291
2013-06-12	531	625	511	614	9,100	307
2013-06-11	539	539	515	535	1,800	267.50
2013-06-10	488	500	488	500	1,100	250
2013-06-07	500	500	481	481	1,600	240.50
2013-06-06	509	509	498	501	2,200	250.50
2013-06-04	514	514	509	509	2,400	254.50
2013-06-03	520	520	511	520	1,400	260
2013-05-31	522	522	505	507	3,700	253.50
2013-05-30	525	533	525	532	2,100	266
2013-05-29	548	548	540	540	2,200	270
2013-05-28	531	548	531	548	500	274
2013-05-27	578	590	530	531	9,700	265.50
2013-05-24	548	560	548	550	1,400	275
2013-05-23	555	562	548	548	5,400	274
2013-05-22	550	562	549	562	900	281
2013-05-21	567	567	546	551	7,700	275.50
2013-05-20	567	581	566	567	2,600	283.50
2013-05-17	555	575	555	570	1,500	285
2013-05-16	568	574	552	560	1,400	280
2013-05-15	580	590	563	568	4,700	284
2013-05-14	607	607	585	586	2,600	293
2013-05-13	600	600	592	600	5,400	300
2013-05-10	610	622	590	590	5,800	295
2013-05-09	612	613	606	606	1,400	303
2013-05-08	619	619	611	612	7,800	306
2013-05-07	619	627	616	617	4,300	308.50
2013-05-02	640	650	602	611	22,800	305.50
2013-05-01	680	680	660	679	5,500	339.50
2013-04-30	638	650	630	650	4,300	325
2013-04-26	639	648	610	648	2,100	324
2013-04-25	643	649	640	649	3,200	324.50
2013-04-24	624	655	624	650	3,700	325
2013-04-23	609	626	609	618	4,500	309
2013-04-22	620	630	610	610	5,900	305
2013-04-19	620	620	614	615	3,300	307.50
2013-04-18	580	610	577	610	6,500	305
2013-04-17	579	580	565	580	2,600	290
2013-04-16	580	580	568	568	1,700	284
2013-04-15	575	585	575	580	3,600	290
2013-04-12	560	560	555	560	1,600	280
2013-04-11	555	559	550	559	2,900	279.50
2013-04-10	547	555	547	555	400	277.50
2013-04-09	555	570	555	555	2,800	277.50
2013-04-08	550	560	542	550	2,400	275
2013-04-05	540	540	540	540	900	270
2013-04-04	536	560	527	540	2,300	270
2013-04-03	560	560	560	560	2,500	280
2013-04-02	520	560	510	560	4,800	280
2013-04-01	560	560	550	550	2,400	275
2013-03-29	560	560	550	555	7,000	277.50
2013-03-28	569	578	560	560	1,900	280
2013-03-27	561	565	561	562	600	281
2013-03-26	565	573	552	570	4,300	285
2013-03-25	560	574	550	574	6,600	287
2013-03-22	548	550	531	550	4,700	275
2013-03-21	530	548	525	545	13,300	272.50
2013-03-19	518	518	510	515	1,200	257.50
2013-03-18	509	515	501	505	7,000	252.50
2013-03-15	520	520	507	507	1,600	253.50
2013-03-14	498	498	498	498	1,100	249
2013-03-13	491	500	490	498	1,900	249
2013-03-12	510	510	470	491	4,900	245.50
2013-03-11	500	526	500	510	2,800	255
2013-03-08	505	505	501	501	500	250.50
2013-03-07	518	518	504	505	4,700	252.50
2013-03-06	525	525	502	512	5,600	256
2013-03-05	499	520	499	520	10,600	260
2013-03-04	495	516	495	495	4,200	247.50
2013-03-01	490	495	482	495	600	247.50
2013-02-28	491	491	490	490	800	245
2013-02-27	485	500	480	491	5,500	245.50
2013-02-26	488	490	488	490	1,400	245
2013-02-25	495	501	491	491	3,100	245.50
2013-02-22	493	493	490	493	1,600	246.50
2013-02-21	493	494	488	488	1,400	244
2013-02-20	490	494	489	494	1,700	247
2013-02-19	483	492	483	490	2,400	245
2013-02-18	469	493	469	480	500	240
2013-02-15	488	488	470	471	2,400	235.50
2013-02-14	475	475	467	472	1,600	236
2013-02-13	490	494	460	494	2,700	247
2013-02-12	515	516	490	498	8,100	249
2013-02-08	536	537	525	525	5,900	262.50
2013-02-07	498	540	498	537	9,500	268.50
2013-02-06	491	505	489	504	6,900	252
2013-02-05	509	517	491	491	6,700	245.50
2013-02-04	520	520	493	509	5,800	254.50
2013-02-01	497	510	490	500	13,100	250
2013-01-31	485	489	471	489	4,200	244.50
2013-01-30	472	498	472	483	1,400	241.50
2013-01-29	473	480	472	472	4,700	236
2013-01-28	487	487	473	473	3,600	236.50
2013-01-25	479	500	479	489	2,900	244.50
2013-01-24	480	480	465	466	1,500	233
2013-01-23	478	480	462	480	2,600	240
2013-01-22	480	485	470	485	2,500	242.50
2013-01-21	471	483	470	475	7,500	237.50
2013-01-18	485	485	482	483	900	241.50
2013-01-17	491	491	485	485	1,400	242.50
2013-01-16	491	499	490	492	1,500	246
2013-01-15	485	492	483	490	1,500	245
2013-01-11	488	490	483	485	2,000	242.50
2013-01-10	489	491	489	489	1,200	244.50
2013-01-09	496	496	490	494	700	247
2013-01-08	489	524	489	496	5,000	248
2013-01-07	486	493	481	481	2,700	240.50
2013-01-04	483	494	481	486	6,300	243

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4286 (株)CLホールディングス の時系列データ [2013年度]

4286 (株)CLホールディングスの時系列データ [2013年度]