4286 (株)CLホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,818	1,819	1,745	1,753	110,800	1,753
2020-12-29	1,833	1,879	1,821	1,846	135,200	1,846
2020-12-28	1,938	1,941	1,870	1,896	110,400	1,896
2020-12-25	1,910	1,931	1,885	1,898	51,100	1,898
2020-12-24	1,883	1,915	1,867	1,886	37,500	1,886
2020-12-23	1,881	1,910	1,856	1,900	45,100	1,900
2020-12-22	1,900	1,920	1,836	1,846	69,300	1,846
2020-12-21	1,920	1,956	1,900	1,911	84,200	1,911
2020-12-18	1,882	1,918	1,851	1,897	79,300	1,897
2020-12-17	1,890	1,894	1,838	1,852	76,500	1,852
2020-12-16	1,921	1,988	1,898	1,908	72,700	1,908
2020-12-15	1,916	1,928	1,877	1,906	76,300	1,906
2020-12-14	1,900	1,944	1,861	1,910	106,200	1,910
2020-12-11	1,847	1,879	1,826	1,876	49,800	1,876
2020-12-10	1,829	1,880	1,803	1,830	67,300	1,830
2020-12-09	1,819	1,835	1,789	1,803	49,200	1,803
2020-12-08	1,770	1,871	1,760	1,841	78,600	1,841
2020-12-07	1,790	1,892	1,759	1,785	150,500	1,785
2020-12-04	1,822	1,840	1,745	1,792	140,900	1,792
2020-12-03	1,687	1,743	1,654	1,742	80,700	1,742
2020-12-02	1,710	1,724	1,641	1,695	128,400	1,695
2020-12-01	1,563	1,717	1,506	1,717	261,300	1,717
2020-11-30	1,590	1,590	1,484	1,493	84,100	1,493
2020-11-27	1,579	1,594	1,519	1,567	105,900	1,567
2020-11-26	1,542	1,598	1,518	1,598	52,400	1,598
2020-11-25	1,509	1,553	1,509	1,544	60,400	1,544
2020-11-24	1,495	1,550	1,483	1,494	62,400	1,494
2020-11-20	1,518	1,518	1,440	1,473	64,300	1,473
2020-11-19	1,491	1,536	1,469	1,524	32,000	1,524
2020-11-18	1,478	1,502	1,440	1,485	55,400	1,485
2020-11-17	1,529	1,553	1,464	1,480	68,200	1,480
2020-11-16	1,539	1,576	1,529	1,553	55,400	1,553
2020-11-13	1,519	1,554	1,498	1,534	66,800	1,534
2020-11-12	1,578	1,579	1,483	1,513	67,800	1,513
2020-11-11	1,513	1,580	1,507	1,580	53,600	1,580
2020-11-10	1,510	1,541	1,487	1,510	64,600	1,510
2020-11-09	1,523	1,540	1,480	1,499	61,800	1,499
2020-11-06	1,575	1,596	1,516	1,522	101,500	1,522
2020-11-05	1,499	1,635	1,489	1,604	199,400	1,604
2020-11-04	1,537	1,537	1,479	1,482	147,200	1,482
2020-11-02	1,560	1,606	1,535	1,539	107,300	1,539
2020-10-30	1,603	1,635	1,523	1,560	258,700	1,560
2020-10-29	1,495	1,633	1,453	1,632	247,700	1,632
2020-10-28	1,520	1,540	1,491	1,534	129,700	1,534
2020-10-27	1,435	1,520	1,410	1,509	208,500	1,509
2020-10-26	1,436	1,539	1,433	1,481	383,600	1,481
2020-10-23	1,380	1,450	1,339	1,450	408,900	1,450
2020-10-22	1,469	1,469	1,361	1,390	833,600	1,390
2020-10-21	1,148	1,177	1,136	1,169	27,600	1,169
2020-10-20	1,135	1,149	1,124	1,149	26,100	1,149
2020-10-19	1,110	1,139	1,102	1,135	30,700	1,135
2020-10-16	1,175	1,175	1,115	1,120	49,200	1,120
2020-10-15	1,210	1,211	1,166	1,183	26,700	1,183
2020-10-14	1,188	1,203	1,168	1,201	39,600	1,201
2020-10-13	1,165	1,176	1,155	1,173	18,300	1,173
2020-10-12	1,198	1,198	1,149	1,152	41,100	1,152
2020-10-09	1,150	1,192	1,144	1,192	60,000	1,192
2020-10-08	1,159	1,160	1,144	1,157	38,600	1,157
2020-10-07	1,130	1,159	1,123	1,147	55,200	1,147
2020-10-06	1,168	1,168	1,106	1,119	71,300	1,119
2020-10-05	1,162	1,162	1,140	1,151	53,400	1,151
2020-10-02	1,150	1,163	1,141	1,150	69,100	1,150
2020-09-30	1,160	1,162	1,127	1,150	46,300	1,150
2020-09-29	1,178	1,178	1,143	1,160	59,600	1,160
2020-09-28	1,115	1,164	1,115	1,164	71,700	1,164
2020-09-25	1,115	1,115	1,094	1,102	46,200	1,102
2020-09-24	1,100	1,112	1,089	1,102	33,700	1,102
2020-09-23	1,112	1,115	1,093	1,105	36,500	1,105
2020-09-18	1,075	1,118	1,060	1,112	68,300	1,112
2020-09-17	1,078	1,078	1,056	1,068	19,400	1,068
2020-09-16	1,070	1,077	1,059	1,066	24,500	1,066
2020-09-15	1,074	1,079	1,039	1,079	23,600	1,079
2020-09-14	1,020	1,088	1,014	1,079	87,400	1,079
2020-09-11	986	1,008	975	1,007	34,900	1,007
2020-09-10	996	1,000	970	971	24,000	971
2020-09-09	998	1,004	981	996	23,000	996
2020-09-08	980	1,007	965	1,007	38,000	1,007
2020-09-07	964	978	960	976	15,100	976
2020-09-04	956	973	956	969	19,500	969
2020-09-03	957	977	950	971	25,800	971
2020-09-02	961	964	935	942	23,100	942
2020-09-01	951	964	946	959	21,300	959
2020-08-31	942	971	929	951	25,900	951
2020-08-28	956	971	931	942	34,500	942
2020-08-27	991	991	955	960	24,600	960
2020-08-26	1,004	1,004	978	998	13,200	998
2020-08-25	999	1,007	988	995	31,300	995
2020-08-24	985	990	959	989	17,000	989
2020-08-21	974	997	974	985	18,100	985
2020-08-20	1,008	1,008	965	974	30,800	974
2020-08-19	962	993	961	993	23,100	993
2020-08-18	962	972	950	968	31,900	968
2020-08-17	944	973	931	961	31,700	961
2020-08-14	939	949	915	941	36,900	941
2020-08-13	927	945	921	939	31,900	939
2020-08-12	915	937	910	913	27,500	913
2020-08-11	895	913	882	912	37,100	912
2020-08-07	859	879	844	879	21,000	879
2020-08-06	862	880	857	861	21,300	861
2020-08-05	844	861	835	855	15,900	855
2020-08-04	840	862	834	859	37,600	859
2020-08-03	771	816	762	810	28,800	810
2020-07-31	801	819	756	756	68,300	756
2020-07-30	825	860	801	860	39,700	860
2020-07-29	845	846	821	825	20,300	825
2020-07-28	880	880	846	851	17,600	851
2020-07-27	870	881	851	880	49,000	880
2020-07-22	842	853	842	850	15,100	850
2020-07-21	840	846	826	842	16,200	842
2020-07-20	837	837	813	834	17,800	834
2020-07-17	860	861	838	839	13,900	839
2020-07-16	877	878	847	857	21,000	857
2020-07-15	848	868	841	868	19,200	868
2020-07-14	858	858	829	833	15,000	833
2020-07-13	828	854	828	851	30,600	851
2020-07-10	836	847	817	827	38,500	827
2020-07-09	872	873	838	838	32,100	838
2020-07-08	876	887	872	873	14,200	873
2020-07-07	885	894	866	891	26,500	891
2020-07-06	865	909	865	894	38,400	894
2020-07-03	840	868	836	865	36,700	865
2020-07-02	855	881	839	840	52,600	840
2020-07-01	868	874	852	855	50,000	855
2020-06-30	883	896	858	868	41,300	868
2020-06-29	891	894	864	872	47,500	872
2020-06-26	933	933	901	914	42,700	914
2020-06-25	948	948	920	928	42,600	928
2020-06-24	956	963	945	948	24,900	948
2020-06-23	972	984	955	958	43,100	958
2020-06-22	969	980	953	975	24,800	975
2020-06-19	983	987	963	982	55,300	982
2020-06-18	975	983	955	983	22,200	983
2020-06-17	979	990	958	975	31,400	975
2020-06-16	947	972	935	970	52,200	970
2020-06-15	958	971	901	906	67,600	906
2020-06-12	927	974	917	972	77,700	972
2020-06-11	1,035	1,035	979	987	63,000	987
2020-06-10	1,022	1,042	1,020	1,035	38,100	1,035
2020-06-09	1,058	1,058	1,024	1,032	47,100	1,032
2020-06-08	1,043	1,057	1,038	1,055	35,200	1,055
2020-06-05	1,010	1,036	1,005	1,033	38,800	1,033
2020-06-04	1,056	1,056	1,003	1,012	71,400	1,012
2020-06-03	1,079	1,080	1,034	1,055	56,300	1,055
2020-06-02	1,060	1,077	1,058	1,064	42,400	1,064
2020-06-01	1,041	1,063	1,033	1,050	41,100	1,050
2020-05-29	1,051	1,066	1,039	1,039	45,800	1,039
2020-05-28	1,083	1,089	1,035	1,051	73,400	1,051
2020-05-27	1,086	1,088	1,056	1,071	53,200	1,071
2020-05-26	1,050	1,107	1,050	1,079	137,300	1,079
2020-05-25	1,019	1,032	1,004	1,028	70,700	1,028
2020-05-22	994	1,006	979	990	60,900	990
2020-05-21	991	997	971	980	50,800	980
2020-05-20	962	981	953	964	77,100	964
2020-05-19	981	981	932	952	55,000	952
2020-05-18	945	954	927	945	37,900	945
2020-05-15	942	957	899	935	84,200	935
2020-05-14	972	972	912	912	119,400	912
2020-05-13	998	1,023	980	993	83,100	993
2020-05-12	960	1,028	956	1,005	265,900	1,005
2020-05-11	865	952	865	945	134,700	945
2020-05-08	860	865	840	855	84,800	855
2020-05-07	850	868	850	856	73,000	856
2020-05-01	875	886	837	862	79,600	862
2020-04-30	878	906	870	876	123,500	876
2020-04-28	815	858	815	858	130,900	858
2020-04-27	820	826	800	811	171,000	811
2020-04-24	800	810	783	796	365,700	796
2020-04-23	874	917	873	911	102,300	911
2020-04-22	871	872	841	866	107,000	866
2020-04-21	903	934	873	881	96,900	881
2020-04-20	855	897	850	890	70,000	890
2020-04-17	847	854	832	840	46,000	840
2020-04-16	826	842	818	842	29,900	842
2020-04-15	844	849	820	830	47,600	830
2020-04-14	822	842	812	832	51,200	832
2020-04-13	820	836	806	822	60,800	822
2020-04-10	803	826	784	815	49,500	815
2020-04-09	774	812	772	809	59,400	809
2020-04-08	770	776	732	771	79,600	771
2020-04-07	775	787	745	770	104,500	770
2020-04-06	706	755	698	742	89,300	742
2020-04-03	743	756	719	728	50,600	728
2020-04-02	768	777	742	747	57,100	747
2020-04-01	844	853	776	783	90,700	783
2020-03-31	833	872	830	846	99,200	846
2020-03-30	796	820	783	820	71,500	820
2020-03-27	855	855	806	824	126,900	824
2020-03-26	801	811	772	784	85,100	784
2020-03-25	875	886	808	842	107,600	842
2020-03-24	736	780	720	770	101,100	770
2020-03-23	652	708	652	696	113,100	696
2020-03-19	687	690	618	637	111,200	637
2020-03-18	747	763	678	682	111,100	682
2020-03-17	674	739	667	719	103,300	719
2020-03-16	718	745	696	709	146,000	709
2020-03-13	689	743	667	705	187,100	705
2020-03-12	829	860	809	809	109,000	809
2020-03-11	881	901	867	871	151,300	871
2020-03-10	825	902	793	884	131,000	884
2020-03-09	930	946	864	872	145,700	872
2020-03-06	1,003	1,016	949	960	136,100	960
2020-03-05	1,044	1,055	1,012	1,022	105,000	1,022
2020-03-04	1,009	1,053	1,000	1,021	100,300	1,021
2020-03-03	1,107	1,122	1,021	1,027	124,300	1,027
2020-03-02	1,063	1,120	1,048	1,085	139,600	1,085
2020-02-28	1,096	1,106	1,018	1,032	199,600	1,032
2020-02-27	1,220	1,242	1,107	1,119	182,700	1,119
2020-02-26	1,216	1,225	1,171	1,192	128,100	1,192
2020-02-25	1,220	1,265	1,203	1,233	150,500	1,233
2020-02-21	1,362	1,370	1,265	1,273	237,300	1,273
2020-02-20	1,410	1,447	1,364	1,377	65,400	1,377
2020-02-19	1,405	1,449	1,400	1,405	74,000	1,405
2020-02-18	1,450	1,515	1,400	1,411	158,700	1,411
2020-02-17	1,392	1,465	1,324	1,447	208,400	1,447
2020-02-14	1,540	1,540	1,472	1,499	122,500	1,499
2020-02-13	1,565	1,591	1,529	1,545	76,500	1,545
2020-02-12	1,587	1,597	1,536	1,555	62,000	1,555
2020-02-10	1,574	1,634	1,562	1,599	116,400	1,599
2020-02-07	1,590	1,605	1,548	1,575	71,100	1,575
2020-02-06	1,572	1,597	1,563	1,581	59,700	1,581
2020-02-05	1,569	1,587	1,549	1,550	60,200	1,550
2020-02-04	1,508	1,548	1,503	1,532	32,300	1,532
2020-02-03	1,466	1,548	1,466	1,525	54,300	1,525
2020-01-31	1,515	1,561	1,515	1,538	71,800	1,538
2020-01-30	1,609	1,624	1,512	1,515	113,000	1,515
2020-01-29	1,602	1,630	1,600	1,609	37,000	1,609
2020-01-28	1,584	1,617	1,570	1,611	44,400	1,611
2020-01-27	1,604	1,624	1,580	1,617	48,900	1,617
2020-01-24	1,676	1,686	1,645	1,659	34,700	1,659
2020-01-23	1,684	1,692	1,654	1,676	50,700	1,676
2020-01-22	1,665	1,698	1,657	1,690	94,700	1,690
2020-01-21	1,641	1,674	1,615	1,665	54,900	1,665
2020-01-20	1,641	1,678	1,641	1,647	53,300	1,647
2020-01-17	1,674	1,674	1,622	1,652	81,700	1,652
2020-01-16	1,632	1,656	1,628	1,651	53,900	1,651
2020-01-15	1,630	1,635	1,605	1,628	41,100	1,628
2020-01-14	1,595	1,627	1,589	1,626	50,900	1,626
2020-01-10	1,601	1,604	1,570	1,599	75,100	1,599
2020-01-09	1,603	1,615	1,587	1,609	78,600	1,609
2020-01-08	1,577	1,577	1,523	1,555	110,800	1,555
2020-01-07	1,595	1,609	1,570	1,604	105,900	1,604
2020-01-06	1,635	1,642	1,600	1,600	70,000	1,600

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 [2020年度]

4286 (株)CLホールディングスの時系列データ [2020年度]