4286 (株)CLホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,392	1,415	1,375	1,401	29,200	1,401
2021-12-29	1,356	1,413	1,353	1,409	45,700	1,409
2021-12-28	1,396	1,396	1,354	1,373	92,900	1,373
2021-12-27	1,401	1,401	1,366	1,366	88,600	1,366
2021-12-24	1,395	1,434	1,388	1,399	73,400	1,399
2021-12-23	1,386	1,400	1,383	1,390	13,100	1,390
2021-12-22	1,348	1,399	1,348	1,386	72,900	1,386
2021-12-21	1,360	1,367	1,337	1,343	55,900	1,343
2021-12-20	1,375	1,408	1,356	1,356	39,900	1,356
2021-12-17	1,407	1,414	1,363	1,375	50,200	1,375
2021-12-16	1,420	1,434	1,402	1,409	46,500	1,409
2021-12-15	1,430	1,450	1,405	1,408	57,900	1,408
2021-12-14	1,430	1,447	1,409	1,424	36,200	1,424
2021-12-13	1,480	1,497	1,428	1,443	58,600	1,443
2021-12-10	1,475	1,508	1,456	1,463	45,400	1,463
2021-12-09	1,500	1,505	1,463	1,475	38,300	1,475
2021-12-08	1,499	1,512	1,484	1,504	39,000	1,504
2021-12-07	1,474	1,500	1,459	1,492	39,600	1,492
2021-12-06	1,450	1,472	1,433	1,450	42,400	1,450
2021-12-03	1,397	1,455	1,397	1,455	54,500	1,455
2021-12-02	1,406	1,425	1,367	1,367	54,800	1,367
2021-12-01	1,453	1,483	1,385	1,429	102,900	1,429
2021-11-30	1,524	1,545	1,453	1,453	73,200	1,453
2021-11-29	1,481	1,540	1,468	1,474	88,500	1,474
2021-11-26	1,528	1,528	1,482	1,493	61,400	1,493
2021-11-25	1,503	1,530	1,497	1,517	41,100	1,517
2021-11-24	1,517	1,518	1,471	1,489	45,700	1,489
2021-11-22	1,513	1,538	1,490	1,532	32,600	1,532
2021-11-19	1,511	1,524	1,486	1,513	38,700	1,513
2021-11-18	1,523	1,523	1,480	1,511	48,700	1,511
2021-11-17	1,551	1,558	1,516	1,523	46,900	1,523
2021-11-16	1,577	1,579	1,548	1,555	31,500	1,555
2021-11-15	1,556	1,581	1,544	1,574	23,800	1,574
2021-11-12	1,588	1,600	1,561	1,565	20,900	1,565
2021-11-11	1,596	1,610	1,564	1,570	31,900	1,570
2021-11-10	1,611	1,612	1,588	1,603	28,300	1,603
2021-11-09	1,607	1,633	1,599	1,611	70,500	1,611
2021-11-08	1,587	1,600	1,545	1,585	91,300	1,585
2021-11-05	1,579	1,579	1,514	1,568	99,500	1,568
2021-11-04	1,648	1,648	1,579	1,586	66,200	1,586
2021-11-02	1,630	1,641	1,613	1,619	57,100	1,619
2021-11-01	1,663	1,670	1,611	1,648	58,600	1,648
2021-10-29	1,612	1,750	1,584	1,620	217,300	1,620
2021-10-28	1,593	1,597	1,553	1,580	48,500	1,580
2021-10-27	1,599	1,600	1,575	1,593	44,600	1,593
2021-10-26	1,614	1,614	1,590	1,599	44,000	1,599
2021-10-25	1,643	1,644	1,581	1,596	68,800	1,596
2021-10-22	1,670	1,678	1,643	1,654	46,900	1,654
2021-10-21	1,696	1,706	1,664	1,670	63,800	1,670
2021-10-20	1,692	1,703	1,685	1,686	37,100	1,686
2021-10-19	1,698	1,725	1,691	1,695	34,200	1,695
2021-10-18	1,700	1,706	1,670	1,697	49,900	1,697
2021-10-15	1,700	1,735	1,679	1,714	61,200	1,714
2021-10-14	1,686	1,706	1,662	1,672	41,100	1,672
2021-10-13	1,707	1,723	1,666	1,672	68,300	1,672
2021-10-12	1,765	1,765	1,717	1,724	52,400	1,724
2021-10-11	1,765	1,800	1,739	1,765	38,500	1,765
2021-10-08	1,756	1,793	1,736	1,755	72,200	1,755
2021-10-07	1,740	1,776	1,707	1,716	79,200	1,716
2021-10-06	1,786	1,827	1,729	1,740	88,400	1,740
2021-10-05	1,801	1,825	1,753	1,782	117,400	1,782
2021-10-04	1,880	1,907	1,824	1,828	123,500	1,828
2021-10-01	1,914	1,940	1,856	1,862	142,800	1,862
2021-09-30	1,998	2,013	1,917	1,954	142,000	1,954
2021-09-29	2,044	2,078	2,031	2,061	71,000	2,061
2021-09-28	2,137	2,137	2,067	2,101	53,800	2,101
2021-09-27	2,150	2,150	2,110	2,144	44,700	2,144
2021-09-24	2,100	2,155	2,100	2,139	63,700	2,139
2021-09-22	2,098	2,136	2,064	2,077	62,800	2,077
2021-09-21	2,110	2,144	2,098	2,124	67,900	2,124
2021-09-17	2,213	2,233	2,168	2,182	71,100	2,182
2021-09-16	2,348	2,348	2,217	2,235	76,000	2,235
2021-09-15	2,366	2,367	2,334	2,352	43,100	2,352
2021-09-14	2,350	2,372	2,327	2,371	94,600	2,371
2021-09-13	2,340	2,365	2,327	2,352	64,300	2,352
2021-09-10	2,386	2,410	2,326	2,349	98,500	2,349
2021-09-09	2,422	2,463	2,370	2,411	65,500	2,411
2021-09-08	2,324	2,422	2,310	2,415	142,500	2,415
2021-09-07	2,260	2,302	2,219	2,300	58,800	2,300
2021-09-06	2,219	2,275	2,205	2,269	42,400	2,269
2021-09-03	2,229	2,249	2,206	2,222	48,700	2,222
2021-09-02	2,200	2,216	2,166	2,208	46,400	2,208
2021-09-01	2,156	2,189	2,132	2,188	41,400	2,188
2021-08-31	2,240	2,240	2,174	2,183	34,100	2,183
2021-08-30	2,220	2,242	2,190	2,238	49,500	2,238
2021-08-27	2,261	2,264	2,206	2,220	45,600	2,220
2021-08-26	2,222	2,285	2,190	2,254	60,900	2,254
2021-08-25	2,195	2,198	2,161	2,193	33,400	2,193
2021-08-24	2,102	2,198	2,102	2,155	49,100	2,155
2021-08-23	2,053	2,149	2,053	2,125	31,000	2,125
2021-08-20	2,072	2,108	2,021	2,025	68,100	2,025
2021-08-19	2,102	2,174	2,089	2,089	56,100	2,089
2021-08-18	2,045	2,132	2,045	2,116	39,900	2,116
2021-08-17	2,054	2,098	2,045	2,066	48,100	2,066
2021-08-16	2,128	2,128	2,060	2,068	32,400	2,068
2021-08-13	2,135	2,145	2,099	2,128	33,100	2,128
2021-08-12	2,161	2,179	2,139	2,146	25,100	2,146
2021-08-11	2,151	2,171	2,105	2,161	39,600	2,161
2021-08-10	2,097	2,170	2,091	2,148	25,900	2,148
2021-08-06	2,140	2,151	2,085	2,103	41,200	2,103
2021-08-05	2,191	2,216	2,125	2,142	52,700	2,142
2021-08-04	2,206	2,243	2,163	2,208	107,000	2,208
2021-08-03	2,209	2,263	2,153	2,178	148,100	2,178
2021-08-02	2,176	2,204	2,113	2,169	143,600	2,169
2021-07-30	2,281	2,281	2,134	2,140	167,700	2,140
2021-07-29	2,300	2,309	2,260	2,287	122,400	2,287
2021-07-28	2,336	2,363	2,277	2,287	70,300	2,287
2021-07-27	2,347	2,381	2,301	2,365	100,900	2,365
2021-07-26	2,400	2,448	2,329	2,366	314,700	2,366
2021-07-21	2,557	2,594	2,526	2,588	91,200	2,588
2021-07-20	2,625	2,640	2,529	2,534	90,100	2,534
2021-07-19	2,686	2,701	2,634	2,634	64,700	2,634
2021-07-16	2,652	2,710	2,630	2,690	38,800	2,690
2021-07-15	2,624	2,685	2,608	2,666	48,800	2,666
2021-07-14	2,628	2,664	2,606	2,657	36,700	2,657
2021-07-13	2,611	2,654	2,583	2,637	62,000	2,637
2021-07-12	2,590	2,657	2,549	2,631	109,000	2,631
2021-07-09	2,488	2,575	2,481	2,566	99,400	2,566
2021-07-08	2,685	2,686	2,514	2,526	200,000	2,526
2021-07-07	2,754	2,760	2,696	2,701	95,900	2,701
2021-07-06	2,734	2,805	2,716	2,804	70,200	2,804
2021-07-05	2,750	2,775	2,710	2,714	51,400	2,714
2021-07-02	2,710	2,797	2,703	2,779	70,000	2,779
2021-07-01	2,697	2,736	2,640	2,714	61,100	2,714
2021-06-30	2,650	2,706	2,627	2,669	52,600	2,669
2021-06-29	2,680	2,724	2,609	2,644	145,100	2,644
2021-06-28	2,711	2,776	2,701	2,709	144,900	2,709
2021-06-25	2,711	2,738	2,680	2,709	52,200	2,709
2021-06-24	2,827	2,828	2,688	2,705	69,000	2,705
2021-06-23	2,770	2,849	2,764	2,827	79,500	2,827
2021-06-22	2,700	2,796	2,653	2,769	93,400	2,769
2021-06-21	2,684	2,733	2,652	2,682	96,300	2,682
2021-06-18	2,843	2,870	2,749	2,759	116,200	2,759
2021-06-17	2,950	2,956	2,855	2,872	71,300	2,872
2021-06-16	2,938	2,970	2,891	2,950	90,700	2,950
2021-06-15	2,855	2,947	2,830	2,930	133,300	2,930
2021-06-14	2,848	2,878	2,780	2,837	101,100	2,837
2021-06-11	2,732	2,835	2,718	2,823	108,700	2,823
2021-06-10	2,718	2,789	2,703	2,732	111,400	2,732
2021-06-09	2,666	2,748	2,661	2,716	104,200	2,716
2021-06-08	2,695	2,732	2,649	2,678	46,700	2,678
2021-06-07	2,750	2,779	2,631	2,719	121,600	2,719
2021-06-04	2,752	2,754	2,670	2,723	141,200	2,723
2021-06-03	2,653	2,822	2,605	2,779	218,100	2,779
2021-06-02	2,592	2,633	2,551	2,633	59,100	2,633
2021-06-01	2,539	2,599	2,520	2,592	61,100	2,592
2021-05-31	2,574	2,613	2,528	2,533	68,900	2,533
2021-05-28	2,679	2,679	2,490	2,549	182,600	2,549
2021-05-27	2,680	2,699	2,611	2,681	94,100	2,681
2021-05-26	2,687	2,744	2,625	2,652	136,800	2,652
2021-05-25	2,778	2,790	2,627	2,650	155,200	2,650
2021-05-24	2,663	2,755	2,651	2,746	150,700	2,746
2021-05-21	2,535	2,739	2,535	2,668	275,900	2,668
2021-05-20	2,535	2,559	2,492	2,533	109,700	2,533
2021-05-19	2,491	2,542	2,471	2,535	140,100	2,535
2021-05-18	2,500	2,555	2,491	2,509	140,000	2,509
2021-05-17	2,515	2,560	2,489	2,520	156,000	2,520
2021-05-14	2,444	2,555	2,392	2,515	272,600	2,515
2021-05-13	2,400	2,472	2,366	2,429	174,200	2,429
2021-05-12	2,481	2,531	2,348	2,392	294,300	2,392
2021-05-11	2,450	2,560	2,440	2,531	271,300	2,531
2021-05-10	2,399	2,500	2,394	2,488	255,800	2,488
2021-05-07	2,370	2,429	2,323	2,389	276,900	2,389
2021-05-06	2,316	2,400	2,299	2,375	312,300	2,375
2021-04-30	2,196	2,350	2,161	2,340	623,200	2,340
2021-04-28	2,010	2,040	1,972	2,039	92,300	2,039
2021-04-27	1,952	2,073	1,941	2,002	164,900	2,002
2021-04-26	1,963	1,977	1,914	1,966	134,800	1,966
2021-04-23	1,906	1,969	1,882	1,963	283,100	1,963
2021-04-22	1,830	1,923	1,791	1,921	762,700	1,921
2021-04-21	1,600	1,600	1,541	1,578	32,800	1,578
2021-04-20	1,672	1,672	1,616	1,627	22,300	1,627
2021-04-19	1,651	1,705	1,640	1,672	32,200	1,672
2021-04-16	1,604	1,654	1,600	1,638	28,000	1,638
2021-04-15	1,592	1,607	1,568	1,588	25,900	1,588
2021-04-14	1,632	1,647	1,592	1,612	42,200	1,612
2021-04-13	1,660	1,677	1,626	1,643	15,700	1,643
2021-04-12	1,701	1,701	1,665	1,676	19,000	1,676
2021-04-09	1,730	1,750	1,675	1,712	36,500	1,712
2021-04-08	1,661	1,757	1,635	1,750	80,500	1,750
2021-04-07	1,636	1,666	1,636	1,660	11,900	1,660
2021-04-06	1,666	1,666	1,598	1,636	15,600	1,636
2021-04-05	1,685	1,685	1,649	1,656	10,500	1,656
2021-04-02	1,694	1,694	1,661	1,679	9,800	1,679
2021-04-01	1,666	1,690	1,651	1,667	20,600	1,667
2021-03-31	1,653	1,698	1,630	1,658	14,400	1,658
2021-03-30	1,643	1,693	1,643	1,647	22,200	1,647
2021-03-29	1,682	1,730	1,650	1,683	30,800	1,683
2021-03-26	1,684	1,700	1,654	1,682	16,700	1,682
2021-03-25	1,634	1,685	1,625	1,672	20,600	1,672
2021-03-24	1,674	1,674	1,598	1,614	24,200	1,614
2021-03-23	1,731	1,731	1,654	1,674	28,400	1,674
2021-03-22	1,705	1,745	1,681	1,728	21,800	1,728
2021-03-19	1,698	1,725	1,677	1,725	26,200	1,725
2021-03-18	1,714	1,714	1,676	1,698	19,000	1,698
2021-03-17	1,697	1,700	1,677	1,691	8,400	1,691
2021-03-16	1,690	1,710	1,683	1,692	10,100	1,692
2021-03-15	1,710	1,710	1,648	1,707	25,200	1,707
2021-03-12	1,700	1,700	1,654	1,673	17,000	1,673
2021-03-11	1,642	1,687	1,621	1,676	18,200	1,676
2021-03-10	1,694	1,697	1,634	1,642	29,600	1,642
2021-03-09	1,664	1,748	1,611	1,725	69,700	1,725
2021-03-08	1,555	1,636	1,548	1,624	51,700	1,624
2021-03-05	1,516	1,521	1,441	1,515	42,700	1,515
2021-03-04	1,536	1,540	1,503	1,540	13,700	1,540
2021-03-03	1,555	1,575	1,519	1,533	16,700	1,533
2021-03-02	1,556	1,568	1,490	1,545	42,800	1,545
2021-03-01	1,634	1,635	1,541	1,574	45,300	1,574
2021-02-26	1,613	1,689	1,606	1,634	25,400	1,634
2021-02-25	1,681	1,681	1,644	1,653	16,700	1,653
2021-02-24	1,671	1,728	1,665	1,670	19,300	1,670
2021-02-22	1,621	1,693	1,621	1,685	23,100	1,685
2021-02-19	1,651	1,691	1,635	1,661	23,800	1,661
2021-02-18	1,702	1,727	1,665	1,667	19,800	1,667
2021-02-17	1,672	1,746	1,672	1,727	25,500	1,727
2021-02-16	1,700	1,744	1,650	1,659	49,200	1,659
2021-02-15	1,830	1,830	1,695	1,705	56,000	1,705
2021-02-12	1,885	1,885	1,827	1,841	17,700	1,841
2021-02-10	1,849	1,885	1,834	1,873	28,100	1,873
2021-02-09	1,816	1,854	1,791	1,851	36,200	1,851
2021-02-08	1,871	1,895	1,801	1,810	65,800	1,810
2021-02-05	1,755	1,799	1,745	1,796	30,000	1,796
2021-02-04	1,715	1,735	1,693	1,735	11,400	1,735
2021-02-03	1,712	1,720	1,680	1,707	18,700	1,707
2021-02-02	1,630	1,725	1,620	1,713	30,200	1,713
2021-02-01	1,643	1,651	1,611	1,635	17,700	1,635
2021-01-29	1,650	1,683	1,629	1,643	40,400	1,643
2021-01-28	1,606	1,656	1,606	1,656	38,100	1,656
2021-01-27	1,603	1,657	1,600	1,646	23,800	1,646
2021-01-26	1,638	1,638	1,602	1,606	30,200	1,606
2021-01-25	1,642	1,665	1,640	1,656	13,900	1,656
2021-01-22	1,664	1,664	1,618	1,640	20,100	1,640
2021-01-21	1,615	1,664	1,612	1,648	14,400	1,648
2021-01-20	1,644	1,660	1,607	1,625	29,200	1,625
2021-01-19	1,649	1,675	1,638	1,660	28,900	1,660
2021-01-18	1,646	1,650	1,612	1,638	21,100	1,638
2021-01-15	1,683	1,687	1,650	1,676	42,900	1,676
2021-01-14	1,669	1,697	1,640	1,683	45,800	1,683
2021-01-13	1,623	1,666	1,620	1,640	58,000	1,640
2021-01-12	1,634	1,640	1,600	1,631	48,600	1,631
2021-01-08	1,661	1,673	1,625	1,641	49,200	1,641
2021-01-07	1,694	1,697	1,654	1,661	68,200	1,661
2021-01-06	1,699	1,732	1,671	1,680	74,400	1,680
2021-01-05	1,714	1,764	1,692	1,719	60,400	1,719
2021-01-04	1,745	1,787	1,691	1,732	74,000	1,732

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 [2021年度]

4286 (株)CLホールディングスの時系列データ [2021年度]