4286 (株)CLホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 755 | 773 | 755 | 769 | 43,000 | 769 |
| 2015-12-29 | 739 | 755 | 735 | 755 | 32,800 | 755 |
| 2015-12-28 | 743 | 744 | 730 | 735 | 81,700 | 735 |
| 2015-12-25 | 789 | 789 | 779 | 785 | 134,100 | 785 |
| 2015-12-24 | 793 | 795 | 784 | 785 | 45,700 | 785 |
| 2015-12-22 | 792 | 795 | 789 | 790 | 19,600 | 790 |
| 2015-12-21 | 780 | 790 | 780 | 788 | 21,900 | 788 |
| 2015-12-18 | 800 | 803 | 780 | 786 | 47,500 | 786 |
| 2015-12-17 | 801 | 806 | 785 | 798 | 39,200 | 798 |
| 2015-12-16 | 800 | 802 | 793 | 795 | 12,200 | 795 |
| 2015-12-15 | 804 | 805 | 795 | 798 | 19,500 | 798 |
| 2015-12-14 | 790 | 797 | 783 | 797 | 26,400 | 797 |
| 2015-12-11 | 795 | 806 | 795 | 799 | 40,000 | 799 |
| 2015-12-10 | 802 | 802 | 790 | 792 | 23,000 | 792 |
| 2015-12-09 | 815 | 816 | 805 | 807 | 34,400 | 807 |
| 2015-12-08 | 812 | 818 | 812 | 816 | 26,600 | 816 |
| 2015-12-07 | 810 | 814 | 810 | 810 | 18,900 | 810 |
| 2015-12-04 | 800 | 811 | 793 | 810 | 33,900 | 810 |
| 2015-12-03 | 803 | 805 | 796 | 802 | 27,100 | 802 |
| 2015-12-02 | 800 | 805 | 799 | 803 | 26,300 | 803 |
| 2015-12-01 | 796 | 800 | 794 | 800 | 35,100 | 800 |
| 2015-11-30 | 795 | 798 | 792 | 798 | 25,500 | 798 |
| 2015-11-27 | 788 | 794 | 788 | 788 | 19,500 | 788 |
| 2015-11-26 | 784 | 790 | 783 | 783 | 31,500 | 783 |
| 2015-11-25 | 779 | 781 | 775 | 777 | 28,100 | 777 |
| 2015-11-24 | 770 | 777 | 768 | 775 | 28,800 | 775 |
| 2015-11-20 | 762 | 767 | 740 | 766 | 34,000 | 766 |
| 2015-11-19 | 760 | 767 | 756 | 760 | 17,100 | 760 |
| 2015-11-18 | 756 | 759 | 753 | 756 | 17,800 | 756 |
| 2015-11-17 | 757 | 757 | 752 | 755 | 12,400 | 755 |
| 2015-11-16 | 750 | 753 | 745 | 752 | 16,000 | 752 |
| 2015-11-13 | 753 | 753 | 747 | 752 | 18,100 | 752 |
| 2015-11-12 | 755 | 756 | 752 | 753 | 14,600 | 753 |
| 2015-11-11 | 750 | 755 | 750 | 753 | 11,200 | 753 |
| 2015-11-10 | 754 | 754 | 747 | 750 | 20,600 | 750 |
| 2015-11-09 | 750 | 755 | 748 | 755 | 21,800 | 755 |
| 2015-11-06 | 740 | 750 | 740 | 748 | 34,900 | 748 |
| 2015-11-05 | 723 | 738 | 715 | 731 | 30,000 | 731 |
| 2015-11-04 | 743 | 747 | 723 | 723 | 26,900 | 723 |
| 2015-11-02 | 738 | 747 | 738 | 740 | 24,500 | 740 |
| 2015-10-30 | 740 | 742 | 735 | 738 | 11,700 | 738 |
| 2015-10-29 | 738 | 738 | 732 | 736 | 10,800 | 736 |
| 2015-10-28 | 732 | 736 | 728 | 735 | 22,400 | 735 |
| 2015-10-27 | 730 | 744 | 721 | 727 | 33,200 | 727 |
| 2015-10-26 | 724 | 728 | 720 | 726 | 31,000 | 726 |
| 2015-10-23 | 723 | 725 | 709 | 714 | 25,700 | 714 |
| 2015-10-22 | 733 | 735 | 701 | 717 | 31,800 | 717 |
| 2015-10-21 | 731 | 733 | 725 | 733 | 16,600 | 733 |
| 2015-10-20 | 750 | 750 | 729 | 731 | 25,200 | 731 |
| 2015-10-19 | 759 | 759 | 745 | 749 | 20,100 | 749 |
| 2015-10-16 | 746 | 760 | 743 | 744 | 50,400 | 744 |
| 2015-10-15 | 727 | 748 | 726 | 745 | 32,900 | 745 |
| 2015-10-14 | 730 | 740 | 725 | 726 | 54,100 | 726 |
| 2015-10-13 | 717 | 730 | 715 | 729 | 42,300 | 729 |
| 2015-10-09 | 721 | 729 | 703 | 717 | 32,300 | 717 |
| 2015-10-08 | 715 | 741 | 715 | 721 | 34,400 | 721 |
| 2015-10-07 | 706 | 717 | 705 | 713 | 36,200 | 713 |
| 2015-10-06 | 701 | 709 | 682 | 701 | 27,200 | 701 |
| 2015-10-05 | 692 | 700 | 691 | 696 | 36,900 | 696 |
| 2015-10-02 | 678 | 690 | 674 | 682 | 18,300 | 682 |
| 2015-10-01 | 675 | 678 | 666 | 674 | 20,300 | 674 |
| 2015-09-30 | 665 | 671 | 656 | 670 | 11,600 | 670 |
| 2015-09-29 | 656 | 665 | 654 | 655 | 19,900 | 655 |
| 2015-09-28 | 676 | 684 | 661 | 672 | 16,500 | 672 |
| 2015-09-25 | 694 | 694 | 657 | 666 | 31,300 | 666 |
| 2015-09-24 | 683 | 684 | 672 | 677 | 29,300 | 677 |
| 2015-09-18 | 674 | 685 | 661 | 679 | 23,900 | 679 |
| 2015-09-17 | 665 | 680 | 646 | 674 | 22,700 | 674 |
| 2015-09-16 | 655 | 659 | 640 | 659 | 20,300 | 659 |
| 2015-09-15 | 638 | 659 | 637 | 648 | 23,000 | 648 |
| 2015-09-14 | 678 | 681 | 641 | 644 | 78,500 | 644 |
| 2015-09-11 | 670 | 720 | 670 | 688 | 172,400 | 688 |
| 2015-09-10 | 619 | 707 | 610 | 680 | 299,000 | 680 |
| 2015-09-09 | 600 | 660 | 597 | 629 | 194,700 | 629 |
| 2015-09-08 | 529 | 595 | 529 | 564 | 84,400 | 564 |
| 2015-09-07 | 525 | 534 | 521 | 526 | 40,000 | 526 |
| 2015-09-04 | 578 | 581 | 535 | 543 | 69,700 | 543 |
| 2015-09-03 | 578 | 584 | 576 | 576 | 38,800 | 576 |
| 2015-09-02 | 590 | 595 | 576 | 577 | 32,400 | 577 |
| 2015-09-01 | 604 | 610 | 596 | 597 | 35,500 | 597 |
| 2015-08-31 | 603 | 613 | 599 | 608 | 40,500 | 608 |
| 2015-08-28 | 591 | 605 | 590 | 593 | 40,300 | 593 |
| 2015-08-27 | 599 | 599 | 579 | 581 | 58,400 | 581 |
| 2015-08-26 | 552 | 560 | 545 | 550 | 94,900 | 550 |
| 2015-08-25 | 560 | 595 | 542 | 551 | 120,400 | 551 |
| 2015-08-24 | 650 | 664 | 613 | 613 | 57,800 | 613 |
| 2015-08-21 | 701 | 704 | 678 | 681 | 47,900 | 681 |
| 2015-08-20 | 715 | 718 | 705 | 707 | 39,200 | 707 |
| 2015-08-19 | 722 | 723 | 714 | 715 | 23,100 | 715 |
| 2015-08-18 | 720 | 724 | 718 | 723 | 19,500 | 723 |
| 2015-08-17 | 732 | 737 | 718 | 723 | 31,200 | 723 |
| 2015-08-14 | 730 | 734 | 729 | 732 | 15,000 | 732 |
| 2015-08-13 | 731 | 740 | 719 | 734 | 28,000 | 734 |
| 2015-08-12 | 746 | 747 | 730 | 733 | 28,400 | 733 |
| 2015-08-11 | 754 | 764 | 750 | 755 | 17,000 | 755 |
| 2015-08-10 | 755 | 756 | 747 | 755 | 13,100 | 755 |
| 2015-08-07 | 764 | 765 | 752 | 753 | 20,400 | 753 |
| 2015-08-06 | 738 | 766 | 736 | 760 | 46,200 | 760 |
| 2015-08-05 | 710 | 737 | 710 | 729 | 24,900 | 729 |
| 2015-08-04 | 721 | 731 | 703 | 710 | 67,500 | 710 |
| 2015-08-03 | 736 | 736 | 720 | 721 | 44,300 | 721 |
| 2015-07-31 | 742 | 758 | 734 | 734 | 154,200 | 734 |
| 2015-07-30 | 769 | 771 | 746 | 763 | 158,100 | 763 |
| 2015-07-29 | 756 | 768 | 756 | 767 | 54,300 | 767 |
| 2015-07-28 | 737 | 764 | 730 | 755 | 42,500 | 755 |
| 2015-07-27 | 760 | 760 | 737 | 745 | 34,300 | 745 |
| 2015-07-24 | 758 | 762 | 756 | 758 | 16,300 | 758 |
| 2015-07-23 | 758 | 761 | 753 | 761 | 17,500 | 761 |
| 2015-07-22 | 753 | 755 | 750 | 754 | 32,000 | 754 |
| 2015-07-21 | 781 | 783 | 765 | 768 | 26,700 | 768 |
| 2015-07-17 | 787 | 788 | 777 | 781 | 14,000 | 781 |
| 2015-07-16 | 791 | 798 | 785 | 791 | 23,400 | 791 |
| 2015-07-15 | 787 | 793 | 782 | 790 | 18,900 | 790 |
| 2015-07-14 | 780 | 787 | 780 | 787 | 23,700 | 787 |
| 2015-07-13 | 777 | 785 | 769 | 777 | 30,800 | 777 |
| 2015-07-10 | 783 | 787 | 780 | 784 | 44,900 | 784 |
| 2015-07-09 | 780 | 784 | 740 | 782 | 51,600 | 782 |
| 2015-07-08 | 839 | 839 | 792 | 795 | 61,000 | 795 |
| 2015-07-07 | 812 | 825 | 812 | 825 | 19,500 | 825 |
| 2015-07-06 | 812 | 814 | 805 | 808 | 30,000 | 808 |
| 2015-07-03 | 831 | 832 | 809 | 818 | 31,800 | 818 |
| 2015-07-02 | 848 | 849 | 836 | 836 | 36,900 | 836 |
| 2015-07-01 | 836 | 846 | 824 | 844 | 56,800 | 844 |
| 2015-06-30 | 809 | 829 | 809 | 829 | 26,200 | 829 |
| 2015-06-29 | 808 | 817 | 800 | 803 | 67,200 | 803 |
| 2015-06-26 | 820 | 843 | 817 | 838 | 131,500 | 838 |
| 2015-06-25 | 798 | 827 | 798 | 813 | 70,500 | 813 |
| 2015-06-24 | 802 | 804 | 792 | 796 | 88,800 | 796 |
| 2015-06-23 | 798 | 809 | 797 | 799 | 239,900 | 799 |
| 2015-06-22 | 796 | 819 | 794 | 803 | 69,500 | 803 |
| 2015-06-19 | 786 | 800 | 786 | 799 | 14,100 | 799 |
| 2015-06-18 | 800 | 804 | 780 | 780 | 27,100 | 780 |
| 2015-06-17 | 787 | 804 | 786 | 800 | 42,700 | 800 |
| 2015-06-16 | 784 | 791 | 777 | 785 | 28,600 | 785 |
| 2015-06-15 | 760 | 774 | 760 | 774 | 29,600 | 774 |
| 2015-06-12 | 785 | 785 | 752 | 770 | 30,500 | 770 |
| 2015-06-11 | 797 | 797 | 781 | 782 | 30,100 | 782 |
| 2015-06-10 | 789 | 789 | 774 | 786 | 37,000 | 786 |
| 2015-06-09 | 791 | 812 | 760 | 790 | 412,300 | 790 |
| 2015-06-08 | 791 | 791 | 791 | 791 | 142,200 | 791 |
| 2015-06-05 | 696 | 697 | 689 | 691 | 18,500 | 691 |
| 2015-06-04 | 705 | 710 | 698 | 700 | 15,800 | 700 |
| 2015-06-03 | 722 | 722 | 702 | 710 | 13,500 | 710 |
| 2015-06-02 | 708 | 717 | 701 | 715 | 22,000 | 715 |
| 2015-06-01 | 702 | 703 | 698 | 698 | 11,900 | 698 |
| 2015-05-29 | 704 | 706 | 702 | 706 | 8,300 | 706 |
| 2015-05-28 | 706 | 709 | 703 | 703 | 3,300 | 703 |
| 2015-05-27 | 705 | 706 | 703 | 704 | 1,900 | 704 |
| 2015-05-26 | 708 | 712 | 704 | 704 | 6,100 | 704 |
| 2015-05-25 | 714 | 714 | 701 | 711 | 6,400 | 711 |
| 2015-05-22 | 710 | 712 | 706 | 709 | 1,800 | 709 |
| 2015-05-21 | 710 | 714 | 698 | 709 | 14,000 | 709 |
| 2015-05-20 | 714 | 714 | 705 | 709 | 3,100 | 709 |
| 2015-05-19 | 715 | 717 | 697 | 709 | 18,500 | 709 |
| 2015-05-18 | 715 | 721 | 706 | 706 | 8,600 | 706 |
| 2015-05-15 | 713 | 719 | 710 | 714 | 4,500 | 714 |
| 2015-05-14 | 736 | 737 | 700 | 707 | 22,100 | 707 |
| 2015-05-13 | 737 | 740 | 720 | 735 | 15,500 | 735 |
| 2015-05-12 | 705 | 737 | 703 | 737 | 16,700 | 737 |
| 2015-05-11 | 718 | 718 | 698 | 700 | 22,000 | 700 |
| 2015-05-08 | 699 | 713 | 698 | 704 | 12,000 | 704 |
| 2015-05-07 | 695 | 705 | 695 | 698 | 11,700 | 698 |
| 2015-05-01 | 720 | 725 | 683 | 707 | 62,600 | 707 |
| 2015-04-30 | 756 | 756 | 749 | 750 | 5,300 | 750 |
| 2015-04-28 | 774 | 775 | 742 | 751 | 21,200 | 751 |
| 2015-04-27 | 777 | 777 | 763 | 767 | 12,900 | 767 |
| 2015-04-24 | 759 | 765 | 757 | 763 | 5,600 | 763 |
| 2015-04-23 | 769 | 770 | 757 | 759 | 10,800 | 759 |
| 2015-04-22 | 752 | 764 | 749 | 764 | 12,200 | 764 |
| 2015-04-21 | 760 | 760 | 750 | 752 | 6,300 | 752 |
| 2015-04-20 | 757 | 769 | 752 | 754 | 9,200 | 754 |
| 2015-04-17 | 764 | 764 | 750 | 756 | 11,300 | 756 |
| 2015-04-16 | 764 | 766 | 756 | 761 | 6,600 | 761 |
| 2015-04-15 | 767 | 772 | 750 | 763 | 45,800 | 763 |
| 2015-04-14 | 794 | 800 | 760 | 774 | 35,200 | 774 |
| 2015-04-13 | 787 | 795 | 785 | 795 | 8,800 | 795 |
| 2015-04-10 | 798 | 798 | 780 | 786 | 13,500 | 786 |
| 2015-04-09 | 808 | 812 | 790 | 798 | 8,600 | 798 |
| 2015-04-08 | 794 | 811 | 790 | 811 | 17,800 | 811 |
| 2015-04-07 | 786 | 795 | 782 | 790 | 10,400 | 790 |
| 2015-04-06 | 787 | 790 | 780 | 787 | 9,700 | 787 |
| 2015-04-03 | 787 | 787 | 779 | 787 | 4,500 | 787 |
| 2015-04-02 | 779 | 790 | 779 | 785 | 12,700 | 785 |
| 2015-04-01 | 787 | 793 | 785 | 785 | 6,000 | 785 |
| 2015-03-31 | 793 | 797 | 789 | 794 | 10,600 | 794 |
| 2015-03-30 | 798 | 799 | 791 | 795 | 5,900 | 795 |
| 2015-03-27 | 765 | 807 | 765 | 790 | 8,500 | 790 |
| 2015-03-26 | 775 | 780 | 760 | 771 | 18,200 | 771 |
| 2015-03-25 | 783 | 785 | 774 | 778 | 13,400 | 778 |
| 2015-03-24 | 780 | 786 | 778 | 783 | 12,700 | 783 |
| 2015-03-23 | 793 | 793 | 778 | 778 | 8,300 | 778 |
| 2015-03-20 | 793 | 793 | 780 | 780 | 6,200 | 780 |
| 2015-03-19 | 803 | 809 | 775 | 780 | 14,500 | 780 |
| 2015-03-18 | 804 | 810 | 788 | 810 | 15,800 | 810 |
| 2015-03-17 | 790 | 804 | 783 | 798 | 9,600 | 798 |
| 2015-03-16 | 775 | 803 | 770 | 790 | 27,700 | 790 |
| 2015-03-13 | 785 | 791 | 770 | 776 | 15,200 | 776 |
| 2015-03-12 | 780 | 792 | 774 | 781 | 16,700 | 781 |
| 2015-03-11 | 786 | 791 | 768 | 772 | 42,100 | 772 |
| 2015-03-10 | 803 | 806 | 788 | 798 | 12,800 | 798 |
| 2015-03-09 | 810 | 816 | 801 | 804 | 12,100 | 804 |
| 2015-03-06 | 820 | 839 | 800 | 820 | 40,600 | 820 |
| 2015-03-05 | 822 | 830 | 817 | 819 | 23,700 | 819 |
| 2015-03-04 | 838 | 843 | 820 | 832 | 23,000 | 832 |
| 2015-03-03 | 845 | 854 | 839 | 848 | 8,800 | 848 |
| 2015-03-02 | 877 | 879 | 845 | 845 | 21,300 | 845 |
| 2015-02-27 | 873 | 888 | 865 | 879 | 30,700 | 879 |
| 2015-02-26 | 860 | 879 | 852 | 873 | 26,000 | 873 |
| 2015-02-25 | 838 | 866 | 829 | 860 | 29,100 | 860 |
| 2015-02-24 | 828 | 833 | 813 | 829 | 14,900 | 829 |
| 2015-02-23 | 846 | 846 | 816 | 818 | 25,200 | 818 |
| 2015-02-20 | 810 | 817 | 805 | 813 | 14,000 | 813 |
| 2015-02-19 | 817 | 836 | 809 | 809 | 14,000 | 809 |
| 2015-02-18 | 803 | 816 | 800 | 811 | 17,900 | 811 |
| 2015-02-17 | 845 | 845 | 780 | 803 | 56,100 | 803 |
| 2015-02-16 | 885 | 885 | 845 | 852 | 15,500 | 852 |
| 2015-02-13 | 866 | 883 | 866 | 877 | 4,500 | 877 |
| 2015-02-12 | 863 | 881 | 863 | 869 | 11,300 | 869 |
| 2015-02-10 | 874 | 877 | 852 | 858 | 21,700 | 858 |
| 2015-02-09 | 865 | 900 | 845 | 871 | 41,400 | 871 |
| 2015-02-06 | 917 | 931 | 909 | 925 | 14,600 | 925 |
| 2015-02-05 | 914 | 940 | 906 | 917 | 16,500 | 917 |
| 2015-02-04 | 921 | 926 | 906 | 924 | 17,900 | 924 |
| 2015-02-03 | 899 | 923 | 899 | 906 | 22,900 | 906 |
| 2015-02-02 | 925 | 925 | 884 | 893 | 19,800 | 893 |
| 2015-01-30 | 905 | 994 | 888 | 916 | 80,900 | 916 |
| 2015-01-29 | 864 | 895 | 863 | 875 | 13,000 | 875 |
| 2015-01-28 | 853 | 874 | 849 | 864 | 4,100 | 864 |
| 2015-01-27 | 868 | 913 | 863 | 863 | 20,000 | 863 |
| 2015-01-26 | 862 | 865 | 846 | 846 | 5,000 | 846 |
| 2015-01-23 | 855 | 876 | 843 | 847 | 18,500 | 847 |
| 2015-01-22 | 870 | 887 | 845 | 854 | 14,700 | 854 |
| 2015-01-21 | 855 | 885 | 854 | 885 | 20,900 | 885 |
| 2015-01-20 | 828 | 860 | 817 | 850 | 25,200 | 850 |
| 2015-01-19 | 832 | 850 | 810 | 825 | 16,200 | 825 |
| 2015-01-16 | 815 | 828 | 788 | 812 | 28,100 | 812 |
| 2015-01-15 | 841 | 846 | 817 | 826 | 18,600 | 826 |
| 2015-01-14 | 862 | 872 | 844 | 844 | 21,000 | 844 |
| 2015-01-13 | 892 | 899 | 840 | 853 | 35,900 | 853 |
| 2015-01-09 | 925 | 925 | 888 | 909 | 14,500 | 909 |
| 2015-01-08 | 871 | 916 | 871 | 913 | 11,500 | 913 |
| 2015-01-07 | 888 | 910 | 871 | 871 | 25,200 | 871 |
| 2015-01-06 | 907 | 945 | 896 | 896 | 32,500 | 896 |
| 2015-01-05 | 932 | 965 | 916 | 931 | 21,400 | 931 |
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
