4320 (株)CEホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	435	441	435	441	1,500	110.25
2011-12-29	434	435	434	435	300	108.75
2011-12-28	442	442	428	434	3,300	108.50
2011-12-27	431	435	426	435	1,000	108.75
2011-12-26	436	442	427	433	5,700	108.25
2011-12-22	434	435	430	432	1,600	108
2011-12-21	437	437	431	436	1,400	109
2011-12-20	433	436	433	436	300	109
2011-12-19	435	437	433	437	1,700	109.25
2011-12-16	443	443	432	442	1,300	110.50
2011-12-15	449	449	435	445	1,800	111.25
2011-12-14	441	450	440	450	2,700	112.50
2011-12-13	436	449	436	449	3,500	112.25
2011-12-12	446	456	445	450	1,800	112.50
2011-12-09	438	446	438	445	1,000	111.25
2011-12-08	450	450	435	445	4,700	111.25
2011-12-07	446	450	441	450	1,300	112.50
2011-12-06	444	444	442	442	600	110.50
2011-12-05	444	450	443	444	3,000	111
2011-12-02	437	441	423	441	8,700	110.25
2011-12-01	426	436	426	430	3,300	107.50
2011-11-30	434	434	426	434	800	108.50
2011-11-29	431	441	431	434	800	108.50
2011-11-28	427	436	427	436	3,400	109
2011-11-25	423	427	412	427	3,700	106.75
2011-11-24	431	431	425	431	3,100	107.75
2011-11-22	411	429	406	427	12,100	106.75
2011-11-21	423	423	409	418	7,900	104.50
2011-11-18	427	430	422	429	3,800	107.25
2011-11-17	439	439	420	438	3,900	109.50
2011-11-16	445	462	437	445	3,600	111.25
2011-11-15	441	449	439	441	2,700	110.25
2011-11-14	450	453	450	453	1,100	113.25
2011-11-11	454	454	446	453	1,100	113.25
2011-11-10	450	454	439	454	2,600	113.50
2011-11-09	461	464	450	464	3,300	116
2011-11-08	470	470	462	470	4,100	117.50
2011-11-07	484	484	451	465	7,000	116.25
2011-11-04	480	485	475	485	4,400	121.25
2011-11-02	480	480	470	480	4,100	120
2011-11-01	494	494	471	482	4,600	120.50
2011-10-31	486	495	486	494	3,500	123.50
2011-10-28	490	510	479	485	8,200	121.25
2011-10-27	490	490	475	480	6,800	120
2011-10-26	481	520	472	490	42,400	122.50
2011-10-25	439	441	439	441	700	110.25
2011-10-24	431	435	426	435	5,000	108.75
2011-10-21	432	433	426	431	4,900	107.75
2011-10-20	438	442	434	440	2,700	110
2011-10-19	449	450	449	450	400	112.50
2011-10-18	446	449	445	449	2,000	112.25
2011-10-17	446	450	444	450	3,300	112.50
2011-10-14	443	444	440	444	1,500	111
2011-10-13	439	447	438	447	700	111.75
2011-10-12	447	447	447	447	200	111.75
2011-10-11	455	455	437	448	3,600	112
2011-10-07	435	450	435	450	1,700	112.50
2011-10-06	435	443	430	443	2,000	110.75
2011-10-05	439	460	436	443	3,400	110.75
2011-10-04	450	450	440	447	1,000	111.75
2011-10-03	460	460	445	460	800	115
2011-09-30	458	480	455	468	11,700	117
2011-09-29	433	465	430	459	7,100	114.75
2011-09-28	417	441	417	441	4,900	110.25
2011-09-27	424	430	415	430	3,600	107.50
2011-09-26	430	430	417	425	1,900	106.25
2011-09-22	439	440	431	433	1,900	108.25
2011-09-21	437	437	437	437	200	109.25
2011-09-20	438	440	436	440	2,000	110
2011-09-16	427	439	423	436	3,900	109
2011-09-15	427	435	423	435	3,300	108.75
2011-09-14	432	438	420	435	4,400	108.75
2011-09-13	440	440	420	440	12,600	110
2011-09-12	444	444	428	438	3,700	109.50
2011-09-09	432	449	425	449	4,400	112.25
2011-09-08	436	443	435	443	8,200	110.75
2011-09-07	441	448	438	439	3,600	109.75
2011-09-06	454	454	442	450	3,000	112.50
2011-09-05	452	462	437	462	5,900	115.50
2011-09-02	467	473	463	464	4,200	116
2011-09-01	470	477	460	477	4,400	119.25
2011-08-31	480	480	471	475	4,700	118.75
2011-08-30	482	482	482	482	600	120.50
2011-08-29	478	483	478	483	1,300	120.75
2011-08-25	471	478	460	478	2,600	119.50
2011-08-24	480	486	469	479	3,600	119.75
2011-08-23	480	486	470	486	5,500	121.50
2011-08-22	480	480	474	480	7,700	120
2011-08-19	488	490	480	482	7,500	120.50
2011-08-18	484	493	484	490	11,300	122.50
2011-08-17	489	489	472	484	6,800	121
2011-08-16	488	489	484	489	4,700	122.25
2011-08-15	475	488	475	488	900	122
2011-08-12	461	478	461	478	6,800	119.50
2011-08-11	463	463	452	460	2,900	115
2011-08-10	453	464	453	463	5,000	115.75
2011-08-09	452	468	450	460	11,300	115
2011-08-08	468	468	456	468	5,700	117
2011-08-05	474	474	467	468	6,500	117
2011-08-04	489	496	483	495	5,700	123.75
2011-08-03	499	499	477	489	5,000	122.25
2011-08-02	502	502	486	499	10,900	124.75
2011-08-01	474	475	466	472	6,200	118
2011-07-29	488	501	467	500	16,200	125
2011-07-28	491	493	488	490	4,500	122.50
2011-07-27	493	496	491	496	1,600	124
2011-07-26	492	499	492	493	4,100	123.25
2011-07-25	491	504	491	495	5,600	123.75
2011-07-22	491	494	490	490	4,600	122.50
2011-07-21	491	501	491	493	5,100	123.25
2011-07-20	498	498	483	498	7,400	124.50
2011-07-19	499	499	490	490	5,000	122.50
2011-07-15	495	499	492	499	4,400	124.75
2011-07-14	511	511	495	495	13,300	123.75
2011-07-13	512	512	502	512	4,500	128
2011-07-12	508	518	501	512	15,000	128
2011-07-11	497	503	497	503	4,400	125.75
2011-07-08	494	498	494	497	4,300	124.25
2011-07-07	487	498	487	493	2,800	123.25
2011-07-06	485	490	485	486	4,900	121.50
2011-07-05	502	502	491	491	2,900	122.75
2011-07-04	490	502	480	502	6,300	125.50
2011-07-01	492	492	485	491	600	122.75
2011-06-30	497	497	482	485	2,600	121.25
2011-06-29	503	503	497	497	4,500	124.25
2011-06-28	486	510	486	498	13,200	124.50
2011-06-27	475	490	474	485	2,300	121.25
2011-06-24	476	484	476	478	1,700	119.50
2011-06-23	482	485	480	482	1,100	120.50
2011-06-22	472	485	472	485	6,300	121.25
2011-06-21	479	480	475	480	3,700	120
2011-06-20	480	483	472	480	5,100	120
2011-06-17	495	498	478	488	4,400	122
2011-06-16	488	500	486	500	2,600	125
2011-06-15	516	517	486	491	10,600	122.75
2011-06-14	484	533	484	501	18,700	125.25
2011-06-13	462	471	459	471	13,000	117.75
2011-06-10	458	458	453	453	1,100	113.25
2011-06-09	451	456	451	456	1,400	114
2011-06-08	456	457	453	453	1,700	113.25
2011-06-07	450	456	450	456	2,300	114
2011-06-06	456	456	450	456	4,000	114
2011-06-03	460	460	456	456	1,900	114
2011-06-02	452	460	446	458	4,100	114.50
2011-06-01	458	460	457	459	1,700	114.75
2011-05-31	458	458	450	458	2,200	114.50
2011-05-30	451	457	450	452	5,300	113
2011-05-27	451	456	450	450	1,800	112.50
2011-05-26	453	460	450	455	1,300	113.75
2011-05-25	450	458	446	454	2,500	113.50
2011-05-24	450	455	443	452	3,100	113
2011-05-23	459	459	450	452	3,500	113
2011-05-20	461	464	453	464	1,000	116
2011-05-19	458	464	458	464	2,000	116
2011-05-18	478	478	462	466	3,600	116.50
2011-05-17	455	478	454	478	1,800	119.50
2011-05-16	477	485	460	463	6,300	115.75
2011-05-13	473	491	473	487	3,500	121.75
2011-05-12	491	505	480	480	15,100	120
2011-05-11	452	491	452	490	14,700	122.50
2011-05-10	452	462	451	455	6,700	113.75
2011-05-09	466	468	460	460	1,000	115
2011-05-06	475	475	459	474	5,400	118.50
2011-05-02	479	479	475	476	3,100	119
2011-04-28	470	472	464	471	3,100	117.75
2011-04-27	465	472	460	472	3,300	118
2011-04-26	472	472	461	465	6,000	116.25
2011-04-25	480	484	456	480	10,700	120
2011-04-22	494	498	472	480	48,100	120
2011-04-21	524	524	524	524	10,900	131
2011-04-20	450	450	436	444	3,800	111
2011-04-19	455	455	439	450	5,500	112.50
2011-04-18	456	464	445	463	4,800	115.75
2011-04-15	429	480	424	456	14,100	114
2011-04-14	434	438	432	437	1,400	109.25
2011-04-13	444	444	433	440	2,200	110
2011-04-12	444	445	439	445	1,200	111.25
2011-04-11	448	455	445	454	3,000	113.50
2011-04-08	451	455	443	455	1,500	113.75
2011-04-07	449	459	443	459	4,100	114.75
2011-04-06	458	458	437	457	3,700	114.25
2011-04-05	478	478	460	460	2,800	115
2011-04-04	470	478	467	470	5,700	117.50
2011-04-01	461	469	461	467	3,800	116.75
2011-03-31	444	453	441	453	2,900	113.25
2011-03-30	453	453	437	442	4,000	110.50
2011-03-29	445	445	428	437	2,400	109.25
2011-03-28	44,600	45,000	42,750	44,500	147	111.25
2011-03-25	46,100	47,500	45,200	46,000	102	115
2011-03-24	48,500	49,500	47,000	47,100	74	117.75
2011-03-23	49,000	50,000	47,200	48,500	76	121.25
2011-03-22	46,150	49,700	46,150	49,000	73	122.50
2011-03-18	47,100	47,800	45,000	46,000	97	115
2011-03-17	39,900	42,900	39,000	42,900	107	107.25
2011-03-16	38,100	42,000	37,050	42,000	677	105
2011-03-15	42,300	42,300	42,300	42,300	92	105.75
2011-03-14	49,300	54,800	49,300	49,300	352	123.25
2011-03-11	56,800	59,300	55,300	59,300	72	148.25
2011-03-10	59,000	59,400	57,900	58,800	66	147
2011-03-09	59,700	60,000	57,900	60,000	194	150
2011-03-08	60,200	61,000	59,100	59,700	127	149.25
2011-03-07	59,500	62,000	58,700	60,200	413	150.50
2011-03-04	57,000	59,200	56,700	59,000	111	147.50
2011-03-03	56,400	57,500	55,800	57,000	33	142.50
2011-03-02	56,500	57,000	55,200	56,500	92	141.25
2011-03-01	58,200	59,600	57,100	57,500	264	143.75
2011-02-28	58,000	58,500	57,100	58,000	143	145
2011-02-25	54,900	57,100	54,500	57,000	140	142.50
2011-02-24	55,000	57,700	54,000	55,900	162	139.75
2011-02-23	55,500	58,100	55,500	55,600	315	139
2011-02-22	57,100	59,800	55,300	58,100	1,110	145.25
2011-02-21	54,800	54,800	54,000	54,100	62	135.25
2011-02-18	53,000	54,900	53,000	54,900	94	137.25
2011-02-17	53,400	53,500	52,500	52,800	38	132
2011-02-16	52,600	53,500	52,300	53,400	31	133.50
2011-02-15	52,300	53,000	52,300	52,500	46	131.25
2011-02-14	52,500	53,000	52,100	52,700	37	131.75
2011-02-10	52,900	53,000	52,300	52,900	38	132.25
2011-02-09	53,100	53,700	52,200	52,900	88	132.25
2011-02-08	53,100	53,800	52,900	52,900	33	132.25
2011-02-07	53,000	54,300	52,300	53,500	109	133.75
2011-02-04	54,000	54,400	53,500	54,000	33	135
2011-02-03	54,000	55,000	53,400	55,000	62	137.50
2011-02-02	52,900	54,200	52,900	53,900	55	134.75
2011-02-01	52,300	52,300	51,700	52,100	30	130.25
2011-01-31	52,100	53,000	52,100	52,300	115	130.75
2011-01-28	54,100	54,300	52,700	53,300	21	133.25
2011-01-27	55,500	56,000	54,000	55,500	27	138.75
2011-01-26	54,600	55,900	54,600	55,500	22	138.75
2011-01-25	53,700	54,800	53,700	54,600	56	136.50
2011-01-24	52,700	54,600	52,700	53,500	118	133.75
2011-01-21	56,300	56,400	50,100	53,300	318	133.25
2011-01-20	58,000	58,400	56,200	56,400	110	141
2011-01-19	59,600	59,700	58,000	58,000	117	145
2011-01-18	61,000	62,200	58,200	59,500	199	148.75
2011-01-17	60,400	62,500	60,300	61,100	235	152.75
2011-01-14	60,000	61,900	59,500	60,800	409	152
2011-01-13	57,500	59,700	57,200	59,000	176	147.50
2011-01-12	57,000	60,000	56,500	57,500	207	143.75
2011-01-11	57,000	57,200	56,000	56,400	100	141
2011-01-07	57,800	57,800	55,600	56,000	100	140
2011-01-06	57,500	57,600	55,600	57,500	84	143.75
2011-01-05	55,800	56,100	54,900	55,200	67	138
2011-01-04	54,100	55,800	54,100	54,900	65	137.25

分割・併合履歴： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]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

4320 (株)CEホールディングス の時系列データ [2011年度]

4320 (株)CEホールディングスの時系列データ [2011年度]