4286 (株)CLホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	785	795	783	783	13,800	783
2022-12-29	767	783	763	782	20,300	782
2022-12-28	780	783	775	780	34,400	780
2022-12-27	763	783	761	782	46,600	782
2022-12-26	777	777	760	760	55,600	760
2022-12-23	776	777	766	767	43,700	767
2022-12-22	786	786	777	778	35,100	778
2022-12-21	786	789	778	780	25,900	780
2022-12-20	796	800	785	786	37,000	786
2022-12-19	804	807	795	795	33,500	795
2022-12-16	808	810	803	803	19,700	803
2022-12-15	802	807	801	806	18,800	806
2022-12-14	806	808	802	806	19,400	806
2022-12-13	810	814	804	804	17,500	804
2022-12-12	824	824	807	810	25,100	810
2022-12-09	804	809	802	809	19,100	809
2022-12-08	809	809	797	805	37,600	805
2022-12-07	808	818	808	812	24,100	812
2022-12-06	812	813	806	808	27,300	808
2022-12-05	820	821	815	816	23,900	816
2022-12-02	826	827	818	826	30,800	826
2022-12-01	834	836	828	828	15,800	828
2022-11-30	831	833	825	833	22,800	833
2022-11-29	833	837	829	831	16,200	831
2022-11-28	836	838	831	838	18,700	838
2022-11-25	833	838	831	837	16,800	837
2022-11-24	836	840	833	836	18,500	836
2022-11-22	838	839	830	836	22,800	836
2022-11-21	839	839	828	838	28,400	838
2022-11-18	838	838	831	831	18,400	831
2022-11-17	840	841	830	835	13,100	835
2022-11-16	842	842	830	836	19,800	836
2022-11-15	838	846	833	846	22,000	846
2022-11-14	848	854	837	837	22,800	837
2022-11-11	845	865	845	862	27,300	862
2022-11-10	841	853	838	850	15,100	850
2022-11-09	846	853	844	853	12,500	853
2022-11-08	835	844	835	844	16,300	844
2022-11-07	849	849	828	841	21,000	841
2022-11-04	850	850	832	835	27,600	835
2022-11-02	853	859	850	853	21,400	853
2022-11-01	856	866	855	865	11,200	865
2022-10-31	888	888	854	856	40,900	856
2022-10-28	845	889	844	889	66,900	889
2022-10-27	856	856	838	850	24,300	850
2022-10-26	858	867	857	861	11,700	861
2022-10-25	865	865	856	858	14,400	858
2022-10-24	860	864	857	858	11,500	858
2022-10-21	855	860	851	856	14,900	856
2022-10-20	856	862	847	855	15,700	855
2022-10-19	863	869	853	864	17,700	864
2022-10-18	856	865	855	862	8,000	862
2022-10-17	855	863	845	856	12,200	856
2022-10-14	835	855	835	855	15,400	855
2022-10-13	846	851	830	830	26,200	830
2022-10-12	853	853	838	846	20,600	846
2022-10-11	867	870	852	857	19,100	857
2022-10-07	877	878	864	867	12,900	867
2022-10-06	853	888	853	877	23,300	877
2022-10-05	860	869	855	855	18,500	855
2022-10-04	858	872	858	864	14,000	864
2022-10-03	855	855	834	851	25,000	851
2022-09-30	871	871	855	860	12,000	860
2022-09-29	869	875	858	875	21,200	875
2022-09-28	861	861	836	855	25,400	855
2022-09-27	848	864	848	857	17,100	857
2022-09-26	857	859	844	848	31,800	848
2022-09-22	868	868	851	865	20,900	865
2022-09-21	887	887	870	873	19,500	873
2022-09-20	879	889	876	887	11,900	887
2022-09-16	886	886	872	885	19,200	885
2022-09-15	890	890	878	886	14,400	886
2022-09-14	875	889	867	889	29,700	889
2022-09-13	885	886	880	886	10,900	886
2022-09-12	867	883	867	879	18,900	879
2022-09-09	865	872	865	865	18,600	865
2022-09-08	862	868	861	868	14,600	868
2022-09-07	861	861	844	852	20,300	852
2022-09-06	866	870	855	861	19,000	861
2022-09-05	868	868	845	866	27,800	866
2022-09-02	875	878	859	868	25,200	868
2022-09-01	865	876	859	873	51,600	873
2022-08-31	855	855	848	850	15,100	850
2022-08-30	852	865	850	861	26,600	861
2022-08-29	842	846	830	846	38,000	846
2022-08-26	850	852	843	852	24,200	852
2022-08-25	853	853	843	847	28,100	847
2022-08-24	857	863	848	853	38,300	853
2022-08-23	871	871	855	856	25,300	856
2022-08-22	871	876	863	870	28,400	870
2022-08-19	875	882	866	879	41,100	879
2022-08-18	868	868	853	868	34,800	868
2022-08-17	866	877	863	868	39,900	868
2022-08-16	869	869	853	861	35,300	861
2022-08-15	862	869	847	861	68,900	861
2022-08-12	862	875	852	875	39,900	875
2022-08-10	859	859	842	852	44,400	852
2022-08-09	882	882	857	864	48,200	864
2022-08-08	884	884	870	880	32,900	880
2022-08-05	876	887	876	880	36,800	880
2022-08-04	905	910	871	875	111,700	875
2022-08-03	931	931	919	926	12,000	926
2022-08-02	919	933	919	928	33,900	928
2022-08-01	932	933	910	916	81,000	916
2022-07-29	928	943	914	935	30,300	935
2022-07-28	918	936	911	925	135,200	925
2022-07-27	922	927	913	918	26,800	918
2022-07-26	930	937	922	927	39,300	927
2022-07-25	950	950	927	934	51,200	934
2022-07-22	944	944	926	935	40,800	935
2022-07-21	930	952	929	936	61,200	936
2022-07-20	910	934	910	928	44,100	928
2022-07-19	906	909	901	905	23,100	905
2022-07-15	921	925	900	900	24,600	900
2022-07-14	911	925	905	919	25,200	919
2022-07-13	905	914	896	914	23,700	914
2022-07-12	918	918	890	890	41,900	890
2022-07-11	914	930	913	924	52,700	924
2022-07-08	888	922	880	904	114,700	904
2022-07-07	897	897	869	873	61,400	873
2022-07-06	892	905	890	891	28,200	891
2022-07-05	891	909	889	894	52,700	894
2022-07-04	910	915	881	891	70,500	891
2022-07-01	914	932	892	903	102,700	903
2022-06-30	917	929	903	913	76,500	913
2022-06-29	955	965	910	923	212,500	923
2022-06-28	945	985	944	976	587,100	976
2022-06-27	954	970	944	944	124,700	944
2022-06-24	927	948	919	944	70,200	944
2022-06-23	918	935	912	912	50,200	912
2022-06-22	942	944	906	918	59,900	918
2022-06-21	939	953	937	942	31,400	942
2022-06-20	969	974	924	924	65,100	924
2022-06-17	960	967	953	961	31,700	961
2022-06-16	977	990	965	971	24,300	971
2022-06-15	977	979	960	971	25,900	971
2022-06-14	976	977	957	972	54,300	972
2022-06-13	1,009	1,009	977	984	55,300	984
2022-06-10	1,011	1,019	998	1,010	26,100	1,010
2022-06-09	1,028	1,028	1,012	1,015	33,000	1,015
2022-06-08	1,025	1,034	1,019	1,034	33,900	1,034
2022-06-07	1,021	1,027	1,014	1,014	19,600	1,014
2022-06-06	1,011	1,026	1,002	1,016	17,100	1,016
2022-06-03	1,016	1,022	1,007	1,019	32,200	1,019
2022-06-02	1,010	1,012	1,001	1,010	20,800	1,010
2022-06-01	999	1,012	994	1,010	25,700	1,010
2022-05-31	1,010	1,011	992	999	28,600	999
2022-05-30	980	1,014	980	1,014	37,400	1,014
2022-05-27	980	986	971	978	24,700	978
2022-05-26	950	979	947	969	18,200	969
2022-05-25	962	962	938	939	47,300	939
2022-05-24	994	1,003	966	969	38,200	969
2022-05-23	1,003	1,003	988	998	40,600	998
2022-05-20	971	1,010	971	1,003	49,200	1,003
2022-05-19	975	993	965	971	68,200	971
2022-05-18	1,002	1,003	987	990	73,800	990
2022-05-17	980	996	968	996	25,200	996
2022-05-16	1,010	1,020	962	968	62,000	968
2022-05-13	990	1,017	975	1,010	90,300	1,010
2022-05-12	1,056	1,066	1,027	1,035	33,400	1,035
2022-05-11	1,068	1,071	1,044	1,058	28,900	1,058
2022-05-10	1,071	1,072	1,036	1,068	27,600	1,068
2022-05-09	1,120	1,120	1,068	1,079	34,800	1,079
2022-05-06	1,125	1,125	1,085	1,115	28,600	1,115
2022-05-02	1,109	1,122	1,091	1,108	25,300	1,108
2022-04-28	1,135	1,135	1,101	1,109	33,800	1,109
2022-04-27	1,101	1,137	1,089	1,137	37,900	1,137
2022-04-26	1,134	1,134	1,104	1,130	15,800	1,130
2022-04-25	1,118	1,118	1,087	1,104	47,900	1,104
2022-04-22	1,132	1,132	1,103	1,113	32,700	1,113
2022-04-21	1,149	1,155	1,125	1,137	22,800	1,137
2022-04-20	1,142	1,150	1,123	1,140	30,100	1,140
2022-04-19	1,127	1,143	1,105	1,133	17,100	1,133
2022-04-18	1,134	1,138	1,106	1,127	18,200	1,127
2022-04-15	1,157	1,157	1,128	1,134	40,200	1,134
2022-04-14	1,146	1,150	1,126	1,150	22,000	1,150
2022-04-13	1,096	1,136	1,096	1,135	23,800	1,135
2022-04-12	1,139	1,140	1,088	1,101	44,900	1,101
2022-04-11	1,143	1,162	1,140	1,158	29,300	1,158
2022-04-08	1,130	1,145	1,118	1,139	82,200	1,139
2022-04-07	1,147	1,147	1,113	1,119	32,800	1,119
2022-04-06	1,173	1,175	1,142	1,158	31,600	1,158
2022-04-05	1,160	1,180	1,140	1,170	55,500	1,170
2022-04-04	1,136	1,149	1,119	1,149	21,300	1,149
2022-04-01	1,112	1,123	1,085	1,119	45,500	1,119
2022-03-31	1,114	1,118	1,088	1,114	34,200	1,114
2022-03-30	1,105	1,129	1,094	1,125	34,600	1,125
2022-03-29	1,066	1,099	1,058	1,096	36,700	1,096
2022-03-28	1,083	1,085	1,047	1,062	28,500	1,062
2022-03-25	1,110	1,110	1,073	1,085	48,100	1,085
2022-03-24	1,077	1,103	1,062	1,100	23,800	1,100
2022-03-23	1,075	1,088	1,059	1,081	34,300	1,081
2022-03-22	1,068	1,081	1,047	1,050	44,900	1,050
2022-03-18	1,064	1,074	1,049	1,066	54,000	1,066
2022-03-17	1,062	1,077	1,046	1,058	40,200	1,058
2022-03-16	1,038	1,063	1,026	1,062	25,900	1,062
2022-03-15	1,018	1,031	1,002	1,021	32,700	1,021
2022-03-14	1,012	1,034	1,006	1,024	38,300	1,024
2022-03-11	1,019	1,028	987	1,007	30,200	1,007
2022-03-10	991	1,041	991	1,041	43,300	1,041
2022-03-09	989	1,009	960	976	59,700	976
2022-03-08	981	1,003	969	975	64,100	975
2022-03-07	1,001	1,022	983	989	50,600	989
2022-03-04	1,031	1,031	1,002	1,022	53,000	1,022
2022-03-03	1,061	1,076	1,039	1,042	20,800	1,042
2022-03-02	1,065	1,078	1,045	1,050	28,600	1,050
2022-03-01	1,064	1,104	1,061	1,090	28,000	1,090
2022-02-28	1,066	1,072	1,040	1,063	33,800	1,063
2022-02-25	998	1,062	998	1,054	59,100	1,054
2022-02-24	1,011	1,028	969	983	150,500	983
2022-02-22	1,022	1,032	1,001	1,003	48,300	1,003
2022-02-21	1,085	1,085	1,022	1,032	62,400	1,032
2022-02-18	1,100	1,112	1,088	1,095	31,400	1,095
2022-02-17	1,113	1,127	1,097	1,107	41,000	1,107
2022-02-16	1,135	1,149	1,098	1,099	42,700	1,099
2022-02-15	1,147	1,164	1,092	1,111	111,300	1,111
2022-02-14	1,250	1,265	1,212	1,222	54,000	1,222
2022-02-10	1,249	1,279	1,237	1,255	41,100	1,255
2022-02-09	1,172	1,234	1,172	1,229	41,400	1,229
2022-02-08	1,200	1,201	1,158	1,170	56,900	1,170
2022-02-07	1,227	1,232	1,192	1,198	25,700	1,198
2022-02-04	1,211	1,229	1,180	1,227	32,300	1,227
2022-02-03	1,199	1,218	1,188	1,204	27,000	1,204
2022-02-02	1,164	1,209	1,164	1,208	39,600	1,208
2022-02-01	1,160	1,202	1,144	1,157	34,600	1,157
2022-01-31	1,129	1,161	1,122	1,158	41,900	1,158
2022-01-28	1,110	1,129	1,091	1,112	54,600	1,112
2022-01-27	1,176	1,181	1,105	1,109	60,900	1,109
2022-01-26	1,185	1,201	1,177	1,183	24,500	1,183
2022-01-25	1,239	1,239	1,181	1,188	28,600	1,188
2022-01-24	1,214	1,242	1,206	1,239	17,000	1,239
2022-01-21	1,200	1,231	1,190	1,227	29,500	1,227
2022-01-20	1,189	1,244	1,181	1,230	32,900	1,230
2022-01-19	1,236	1,245	1,185	1,195	45,400	1,195
2022-01-18	1,271	1,285	1,241	1,257	36,400	1,257
2022-01-17	1,270	1,295	1,259	1,270	26,700	1,270
2022-01-14	1,311	1,314	1,256	1,270	71,000	1,270
2022-01-13	1,367	1,367	1,316	1,323	25,400	1,323
2022-01-12	1,365	1,391	1,357	1,367	17,000	1,367
2022-01-11	1,318	1,339	1,315	1,332	20,500	1,332
2022-01-07	1,353	1,376	1,317	1,341	51,400	1,341
2022-01-06	1,403	1,403	1,356	1,356	49,500	1,356
2022-01-05	1,473	1,475	1,409	1,425	53,900	1,425
2022-01-04	1,423	1,482	1,410	1,473	80,800	1,473

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 [2022年度]

4286 (株)CLホールディングスの時系列データ [2022年度]