4286 (株)CLホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	940	954	912	940	34,100	940
2014-12-29	975	1,010	895	936	78,600	936
2014-12-26	950	997	950	980	29,000	980
2014-12-25	1,007	1,007	970	992	35,800	992
2014-12-24	1,035	1,042	1,007	1,016	19,000	1,016
2014-12-22	1,023	1,036	1,018	1,026	39,300	1,026
2014-12-19	999	1,048	984	1,012	47,000	1,012
2014-12-18	951	989	942	984	17,200	984
2014-12-17	935	943	920	927	13,600	927
2014-12-16	960	965	895	905	36,000	905
2014-12-15	980	980	950	951	14,000	951
2014-12-12	996	1,029	974	980	25,000	980
2014-12-11	927	995	927	990	18,000	990
2014-12-10	936	962	898	946	32,000	946
2014-12-09	993	999	941	945	33,900	945
2014-12-08	1,010	1,038	979	995	36,600	995
2014-12-05	1,031	1,100	973	998	73,300	998
2014-12-04	1,095	1,175	1,030	1,040	183,600	1,040
2014-12-03	1,120	1,125	1,119	1,125	69,300	1,125
2014-12-02	1,075	1,075	956	975	126,900	975
2014-12-01	950	1,049	936	1,045	456,300	1,045
2014-11-28	845	899	843	899	74,700	899
2014-11-27	844	844	832	840	16,400	840
2014-11-26	820	845	820	836	20,200	836
2014-11-25	1,690	1,690	1,640	1,645	13,000	822.50
2014-11-21	1,679	1,679	1,638	1,665	3,800	832.50
2014-11-20	1,657	1,670	1,645	1,669	8,700	834.50
2014-11-19	1,638	1,670	1,638	1,670	9,300	835
2014-11-18	1,594	1,680	1,590	1,667	7,500	833.50
2014-11-17	1,603	1,603	1,556	1,594	12,800	797
2014-11-14	1,655	1,689	1,637	1,637	9,700	818.50
2014-11-13	1,685	1,685	1,645	1,669	9,800	834.50
2014-11-12	1,710	1,710	1,655	1,682	15,800	841
2014-11-11	1,724	1,724	1,698	1,710	8,300	855
2014-11-10	1,701	1,727	1,680	1,710	9,200	855
2014-11-07	1,718	1,718	1,660	1,709	11,800	854.50
2014-11-06	1,700	1,713	1,660	1,675	17,800	837.50
2014-11-05	1,619	1,681	1,616	1,681	16,900	840.50
2014-11-04	1,693	1,729	1,582	1,609	36,400	804.50
2014-10-31	1,911	1,998	1,585	1,693	197,300	846.50
2014-10-30	1,715	1,773	1,715	1,751	35,300	875.50
2014-10-29	1,751	1,760	1,703	1,726	42,900	863
2014-10-28	1,727	1,765	1,727	1,759	16,800	879.50
2014-10-27	1,779	1,779	1,725	1,752	18,500	876
2014-10-24	1,730	1,773	1,721	1,739	34,800	869.50
2014-10-23	1,700	1,714	1,660	1,698	16,100	849
2014-10-22	1,735	1,740	1,705	1,713	18,100	856.50
2014-10-21	1,614	1,690	1,600	1,690	30,600	845
2014-10-20	1,551	1,595	1,530	1,574	13,100	787
2014-10-17	1,493	1,499	1,450	1,451	15,000	725.50
2014-10-16	1,440	1,480	1,431	1,441	19,500	720.50
2014-10-15	1,436	1,558	1,436	1,510	18,300	755
2014-10-14	1,442	1,482	1,429	1,446	27,600	723
2014-10-10	1,570	1,675	1,462	1,502	37,700	751
2014-10-09	1,710	1,731	1,651	1,690	16,500	845
2014-10-08	1,720	1,720	1,690	1,709	9,900	854.50
2014-10-07	1,750	1,755	1,730	1,737	20,300	868.50
2014-10-06	1,760	1,768	1,725	1,740	22,800	870
2014-10-03	1,700	1,760	1,695	1,734	45,200	867
2014-10-02	1,530	1,695	1,530	1,695	56,400	847.50
2014-10-01	1,511	1,598	1,480	1,590	34,100	795
2014-09-30	1,508	1,550	1,433	1,478	22,100	739
2014-09-29	1,460	1,533	1,434	1,508	20,500	754
2014-09-26	1,412	1,447	1,403	1,430	12,500	715
2014-09-25	1,400	1,442	1,398	1,412	24,800	706
2014-09-24	1,419	1,420	1,390	1,404	7,000	702
2014-09-22	1,440	1,444	1,385	1,409	25,200	704.50
2014-09-19	1,422	1,440	1,415	1,440	12,000	720
2014-09-18	1,430	1,446	1,411	1,439	10,800	719.50
2014-09-17	1,440	1,440	1,399	1,430	15,600	715
2014-09-16	1,481	1,481	1,400	1,410	22,100	705
2014-09-12	1,469	1,469	1,380	1,421	16,400	710.50
2014-09-11	1,488	1,520	1,363	1,469	40,300	734.50
2014-09-10	1,591	1,591	1,432	1,481	24,100	740.50
2014-09-09	1,606	1,643	1,560	1,591	17,300	795.50
2014-09-08	1,690	1,690	1,587	1,611	22,200	805.50
2014-09-05	1,766	1,780	1,680	1,725	8,700	862.50
2014-09-04	1,790	1,790	1,720	1,766	13,900	883
2014-09-03	1,750	1,800	1,750	1,774	6,500	887
2014-09-02	1,775	1,819	1,727	1,752	11,100	876
2014-09-01	1,700	1,775	1,695	1,775	12,900	887.50
2014-08-29	1,675	1,694	1,645	1,694	7,100	847
2014-08-28	1,675	1,678	1,654	1,661	3,300	830.50
2014-08-27	1,682	1,703	1,644	1,667	14,400	833.50
2014-08-26	1,685	1,687	1,655	1,658	5,700	829
2014-08-25	1,715	1,715	1,657	1,671	8,600	835.50
2014-08-22	1,680	1,735	1,651	1,696	17,500	848
2014-08-21	1,720	1,720	1,624	1,651	20,200	825.50
2014-08-20	1,756	1,774	1,680	1,705	22,700	852.50
2014-08-19	1,823	1,829	1,772	1,773	6,100	886.50
2014-08-18	1,758	1,836	1,741	1,803	19,800	901.50
2014-08-15	1,730	1,759	1,700	1,759	10,600	879.50
2014-08-14	1,725	1,751	1,725	1,729	7,400	864.50
2014-08-13	1,754	1,754	1,671	1,728	10,200	864
2014-08-12	1,800	1,840	1,651	1,714	29,200	857
2014-08-11	1,792	1,820	1,752	1,815	13,700	907.50
2014-08-08	1,850	1,850	1,675	1,712	46,700	856
2014-08-07	1,950	1,979	1,821	1,881	29,100	940.50
2014-08-06	1,940	2,101	1,818	1,977	61,800	988.50
2014-08-05	2,249	2,260	1,934	1,940	87,400	970
2014-08-04	1,916	2,179	1,886	2,149	100,900	1,074.50
2014-08-01	1,752	1,889	1,750	1,876	33,600	938
2014-07-31	1,869	1,902	1,831	1,855	12,000	927.50
2014-07-30	1,871	1,948	1,795	1,869	31,700	934.50
2014-07-29	2,040	2,050	1,855	1,888	45,100	944
2014-07-28	2,130	2,230	1,959	2,039	104,100	1,019.50
2014-07-25	2,130	2,130	2,130	2,130	18,100	1,065
2014-07-24	1,735	1,760	1,730	1,730	5,100	865
2014-07-23	1,714	1,780	1,714	1,730	11,300	865
2014-07-22	1,790	1,844	1,710	1,714	29,200	857
2014-07-18	1,750	1,822	1,732	1,802	18,800	901
2014-07-17	1,830	1,898	1,785	1,830	29,600	915
2014-07-16	1,852	1,922	1,810	1,860	33,400	930
2014-07-15	1,821	1,935	1,785	1,872	61,900	936
2014-07-14	1,776	1,916	1,776	1,851	81,300	925.50
2014-07-11	1,778	1,808	1,703	1,765	35,600	882.50
2014-07-10	1,820	1,880	1,721	1,791	114,100	895.50
2014-07-09	1,601	1,874	1,600	1,791	212,600	895.50
2014-07-08	1,571	1,747	1,570	1,651	131,900	825.50
2014-07-07	1,474	1,578	1,455	1,571	40,000	785.50
2014-07-04	1,425	1,469	1,418	1,455	12,300	727.50
2014-07-03	1,474	1,474	1,414	1,422	9,600	711
2014-07-02	1,475	1,491	1,440	1,444	20,900	722
2014-07-01	1,415	1,440	1,385	1,420	17,200	710
2014-06-30	1,370	1,425	1,350	1,385	30,900	692.50
2014-06-27	1,481	1,481	1,287	1,322	85,100	661
2014-06-26	1,484	1,484	1,450	1,452	15,800	726
2014-06-25	1,525	1,588	1,459	1,484	37,300	742
2014-06-24	1,477	1,538	1,447	1,495	28,500	747.50
2014-06-23	1,511	1,560	1,492	1,492	19,200	746
2014-06-20	1,583	1,612	1,498	1,526	56,100	763
2014-06-19	1,640	1,640	1,540	1,587	59,100	793.50
2014-06-18	1,730	1,810	1,606	1,654	123,700	827
2014-06-17	1,505	1,770	1,483	1,709	206,500	854.50
2014-06-16	1,440	1,519	1,410	1,492	93,000	746
2014-06-13	1,233	1,448	1,233	1,410	107,400	705
2014-06-12	1,246	1,246	1,210	1,230	6,500	615
2014-06-11	1,206	1,248	1,206	1,231	14,400	615.50
2014-06-10	1,280	1,280	1,210	1,216	37,000	608
2014-06-09	1,240	1,279	1,228	1,270	24,700	635
2014-06-06	1,249	1,256	1,225	1,245	13,300	622.50
2014-06-05	1,224	1,239	1,200	1,224	16,000	612
2014-06-04	1,240	1,277	1,228	1,228	26,600	614
2014-06-03	1,289	1,300	1,235	1,254	34,000	627
2014-06-02	1,264	1,296	1,219	1,289	55,400	644.50
2014-05-30	1,210	1,237	1,150	1,221	46,800	610.50
2014-05-29	1,088	1,190	1,070	1,170	50,200	585
2014-05-28	1,073	1,088	1,039	1,062	23,000	531
2014-05-27	1,140	1,145	1,048	1,061	27,800	530.50
2014-05-26	1,082	1,135	1,082	1,110	28,500	555
2014-05-23	1,059	1,070	1,045	1,062	14,400	531
2014-05-22	1,064	1,100	1,037	1,040	23,000	520
2014-05-21	991	1,040	961	1,037	19,600	518.50
2014-05-20	980	1,030	980	1,009	11,400	504.50
2014-05-19	1,022	1,045	969	975	21,300	487.50
2014-05-16	1,059	1,065	980	1,035	28,800	517.50
2014-05-15	1,020	1,086	1,012	1,073	13,400	536.50
2014-05-14	1,017	1,075	1,009	1,030	11,900	515
2014-05-13	1,070	1,080	1,020	1,037	14,600	518.50
2014-05-12	1,100	1,127	1,037	1,067	18,200	533.50
2014-05-09	1,147	1,148	1,111	1,111	16,900	555.50
2014-05-08	1,190	1,223	1,146	1,147	19,800	573.50
2014-05-07	1,206	1,210	1,171	1,181	14,700	590.50
2014-05-02	1,300	1,370	1,205	1,241	111,000	620.50
2014-05-01	1,141	1,185	1,121	1,185	13,000	592.50
2014-04-30	1,195	1,195	1,125	1,154	12,000	577
2014-04-28	1,240	1,240	1,145	1,169	23,100	584.50
2014-04-25	1,250	1,278	1,189	1,190	57,200	595
2014-04-24	1,186	1,198	1,124	1,131	11,400	565.50
2014-04-23	1,180	1,250	1,113	1,156	49,100	578
2014-04-22	1,300	1,300	1,141	1,157	94,800	578.50
2014-04-21	1,440	1,520	1,281	1,350	193,100	675
2014-04-18	1,007	1,300	1,007	1,278	239,600	639
2014-04-17	995	1,039	990	1,000	15,900	500
2014-04-16	977	1,040	972	1,025	10,400	512.50
2014-04-15	983	1,063	960	987	23,600	493.50
2014-04-14	1,016	1,016	950	968	12,900	484
2014-04-11	1,009	1,025	985	1,016	13,300	508
2014-04-10	1,120	1,121	1,040	1,069	5,800	534.50
2014-04-09	1,080	1,108	1,065	1,067	6,900	533.50
2014-04-08	1,130	1,145	1,030	1,068	17,900	534
2014-04-07	1,155	1,170	1,137	1,137	9,700	568.50
2014-04-04	1,200	1,206	1,185	1,185	6,200	592.50
2014-04-03	1,259	1,259	1,200	1,200	10,800	600
2014-04-02	1,196	1,230	1,180	1,210	16,300	605
2014-04-01	1,220	1,235	1,186	1,191	9,900	595.50
2014-03-31	1,260	1,260	1,199	1,206	7,500	603
2014-03-28	1,174	1,235	1,174	1,233	9,100	616.50
2014-03-27	1,161	1,204	1,121	1,186	15,000	593
2014-03-26	1,180	1,193	1,131	1,131	13,900	565.50
2014-03-25	1,220	1,256	1,105	1,126	32,800	563
2014-03-24	1,218	1,244	1,176	1,220	19,800	610
2014-03-20	1,311	1,323	1,165	1,250	54,500	625
2014-03-19	1,330	1,387	1,295	1,311	13,200	655.50
2014-03-18	1,350	1,433	1,316	1,326	23,300	663
2014-03-17	1,280	1,345	1,280	1,290	17,500	645
2014-03-14	1,340	1,375	1,294	1,340	34,000	670
2014-03-13	1,460	1,479	1,400	1,410	22,300	705
2014-03-12	1,467	1,473	1,435	1,460	17,000	730
2014-03-11	1,545	1,594	1,471	1,497	42,900	748.50
2014-03-10	1,478	1,750	1,433	1,560	150,200	780
2014-03-07	1,482	1,494	1,401	1,461	22,600	730.50
2014-03-06	1,538	1,550	1,479	1,504	15,100	752
2014-03-05	1,489	1,548	1,462	1,547	27,800	773.50
2014-03-04	1,435	1,484	1,430	1,456	21,800	728
2014-03-03	1,570	1,570	1,410	1,495	41,400	747.50
2014-02-28	1,720	1,729	1,554	1,570	45,600	785
2014-02-27	1,734	1,736	1,633	1,698	44,200	849
2014-02-26	1,649	1,765	1,636	1,700	116,300	850
2014-02-25	1,546	1,628	1,463	1,628	106,500	814
2014-02-24	1,457	1,550	1,430	1,546	84,400	773
2014-02-21	1,312	1,513	1,294	1,399	102,500	699.50
2014-02-20	1,331	1,331	1,264	1,271	24,400	635.50
2014-02-19	1,335	1,367	1,325	1,347	21,200	673.50
2014-02-18	1,300	1,345	1,296	1,330	26,200	665
2014-02-17	1,299	1,340	1,227	1,328	42,300	664
2014-02-14	1,375	1,387	1,264	1,320	48,400	660
2014-02-13	1,420	1,454	1,325	1,370	87,900	685
2014-02-12	1,722	1,722	1,516	1,522	125,400	761
2014-02-10	1,320	1,459	1,306	1,432	62,300	716
2014-02-07	1,413	1,413	1,280	1,294	37,100	647
2014-02-06	1,286	1,423	1,271	1,323	62,400	661.50
2014-02-05	1,332	1,356	1,210	1,225	46,200	612.50
2014-02-04	1,268	1,328	1,115	1,170	133,200	585
2014-02-03	1,600	1,602	1,322	1,335	142,300	667.50
2014-01-31	1,695	1,775	1,657	1,703	41,500	851.50
2014-01-30	1,762	1,765	1,620	1,681	54,500	840.50
2014-01-29	1,860	1,900	1,770	1,836	28,600	918
2014-01-28	1,906	1,938	1,760	1,810	44,400	905
2014-01-27	1,952	1,952	1,840	1,907	76,000	953.50
2014-01-24	2,050	2,127	1,980	2,092	61,600	1,046
2014-01-23	2,260	2,310	2,046	2,137	121,900	1,068.50
2014-01-22	2,140	2,450	2,140	2,310	196,300	1,155
2014-01-21	2,000	2,145	1,951	2,090	103,200	1,045
2014-01-20	1,950	2,112	1,925	2,019	175,500	1,009.50
2014-01-17	1,698	1,818	1,670	1,800	67,300	900
2014-01-16	1,760	1,760	1,650	1,653	60,900	826.50
2014-01-15	1,750	1,778	1,692	1,720	28,200	860
2014-01-14	1,700	1,760	1,650	1,721	50,700	860.50
2014-01-10	1,825	1,870	1,740	1,747	69,000	873.50
2014-01-09	1,871	1,990	1,822	1,827	135,900	913.50
2014-01-08	1,781	2,128	1,770	1,951	403,400	975.50
2014-01-07	1,670	1,750	1,669	1,728	53,500	864
2014-01-06	1,640	1,728	1,640	1,687	48,100	843.50

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

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 [2014年度]

4286 (株)CLホールディングスの時系列データ [2014年度]