1. HOME >
  2. 株価時系列 >
  3. 4320 >
  4. 2013年

4320 (株)CEホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3891,4091,3731,38019,600345
2013-12-271,3551,3851,3501,36813,100342
2013-12-261,3101,3541,3101,3549,900338.50
2013-12-251,2671,3101,2661,31032,400327.50
2013-12-241,2811,3111,2811,28528,000321.25
2013-12-201,2691,2871,2601,27519,000318.75
2013-12-191,3101,3201,2601,27241,200318
2013-12-181,3151,3241,3081,31220,000328
2013-12-171,3301,3311,3171,32214,100330.50
2013-12-161,3751,3751,3231,33025,300332.50
2013-12-131,4021,4051,3751,37623,700344
2013-12-121,3901,3991,3601,39947,100349.75
2013-12-111,3121,3891,3121,34959,500337.25
2013-12-101,3701,3701,3311,33124,400332.75
2013-12-091,3301,3901,3301,37466,900343.50
2013-12-061,3601,3741,3341,36011,000340
2013-12-051,3701,3991,3601,36027,500340
2013-12-041,4401,4401,3661,39952,300349.75
2013-12-031,4681,4821,4441,46027,100365
2013-12-021,4881,5091,4801,48214,500370.50
2013-11-291,4961,5151,4881,50012,700375
2013-11-281,5201,5301,4861,50619,500376.50
2013-11-271,4801,5401,4701,52028,500380
2013-11-261,4671,4801,4601,47911,400369.75
2013-11-251,4621,4811,4621,47311,100368.25
2013-11-221,4611,4891,4601,46717,300366.75
2013-11-211,4551,4751,4551,47114,400367.75
2013-11-201,4531,4801,4531,46214,700365.50
2013-11-191,4451,4731,4301,47015,800367.50
2013-11-181,5101,5101,4301,47050,100367.50
2013-11-151,4351,6181,4001,504185,800376
2013-11-141,6341,6501,5851,58539,200396.25
2013-11-131,5811,6501,5801,61916,200404.75
2013-11-121,5801,6001,5501,58025,000395
2013-11-111,6001,6451,5211,56545,700391.25
2013-11-081,7391,7491,6101,67164,100417.75
2013-11-071,6451,7901,6351,779126,000444.75
2013-11-061,5591,6991,5401,62331,800405.75
2013-11-051,5101,5471,4601,5196,100379.75
2013-11-011,5001,5301,4211,51014,300377.50
2013-10-311,5291,5601,5201,52610,600381.50
2013-10-301,6301,6301,5171,56934,700392.25
2013-10-291,6631,6631,6121,6176,000404.25
2013-10-281,6681,6801,6151,65013,500412.50
2013-10-251,6461,6501,5871,63920,300409.75
2013-10-241,5801,6441,5501,64412,100411
2013-10-231,5901,6101,5311,58521,400396.25
2013-10-221,5801,5801,5401,57116,400392.75
2013-10-211,5051,5601,5051,56015,400390
2013-10-181,5091,5091,4831,5058,800376.25
2013-10-171,5031,5101,4951,50915,200377.25
2013-10-161,5101,5191,4901,49315,200373.25
2013-10-151,5201,5301,5051,51723,100379.25
2013-10-111,5151,5181,4651,50513,900376.25
2013-10-101,4801,5051,4711,4909,900372.50
2013-10-091,4201,4591,4201,4598,100364.75
2013-10-081,4001,4461,3801,44613,900361.50
2013-10-071,4801,4801,4121,43011,900357.50
2013-10-041,4811,4881,4101,46019,400365
2013-10-031,4311,4601,4201,45111,100362.75
2013-10-021,4811,5201,4001,40625,800351.50
2013-10-011,4801,5031,4711,47921,400369.75
2013-09-301,4451,4941,4071,48025,900370
2013-09-271,3751,4231,3751,42116,100355.25
2013-09-261,3751,3751,3151,3627,500340.50
2013-09-251,3951,4001,3621,3828,900345.50
2013-09-241,4101,4131,3961,39626,200349
2013-09-201,4101,4101,3741,3997,300349.75
2013-09-191,3991,4101,3811,3858,400346.25
2013-09-181,3801,4151,3801,38510,400346.25
2013-09-171,3151,3751,3091,37321,200343.25
2013-09-131,2841,3101,2501,30013,200325
2013-09-121,3131,3211,3061,3077,400326.75
2013-09-111,3291,3301,3101,31313,600328.25
2013-09-101,3291,3291,3081,3216,900330.25
2013-09-091,3391,3401,3051,30613,000326.50
2013-09-061,3201,3201,2851,3059,900326.25
2013-09-051,3061,3431,3061,34111,000335.25
2013-09-041,2601,2981,2501,2897,500322.25
2013-09-031,2211,2661,2201,26010,600315
2013-09-021,2461,2461,2101,2255,500306.25
2013-08-301,2521,2521,2121,2166,500304
2013-08-291,2331,2661,2311,2503,400312.50
2013-08-281,2311,2321,2121,23012,100307.50
2013-08-271,2411,3091,2301,28217,700320.50
2013-08-261,2301,2301,2111,2113,800302.75
2013-08-231,2401,2451,2291,2307,900307.50
2013-08-221,2781,2781,1941,23011,300307.50
2013-08-211,2901,3001,2451,27813,500319.50
2013-08-201,3421,3461,3001,31012,300327.50
2013-08-191,3391,3451,3201,34216,700335.50
2013-08-161,3611,3901,3611,3697,400342.25
2013-08-151,3971,4081,3811,4006,100350
2013-08-141,3881,4611,3581,42712,900356.75
2013-08-131,3931,4051,3291,38817,500347
2013-08-121,3881,4381,3571,36354,500340.75
2013-08-091,4991,5181,4421,44217,700360.50
2013-08-081,4611,5751,4501,50029,200375
2013-08-071,4651,5151,4601,49017,100372.50
2013-08-061,5421,5431,4701,49922,900374.75
2013-08-051,5891,6091,5551,56031,200390
2013-08-021,5901,6001,5411,56567,000391.25
2013-08-011,4141,5351,4141,53571,500383.75
2013-07-311,3991,4121,3841,38413,400346
2013-07-301,3201,4101,3201,40929,200352.25
2013-07-291,3821,4001,3051,30828,100327
2013-07-261,4551,4561,4001,43031,100357.50
2013-07-251,3951,4701,3951,45027,500362.50
2013-07-241,3841,3841,3601,3828,600345.50
2013-07-231,3931,3951,3771,3843,000346
2013-07-221,4001,4311,3801,3936,800348.25
2013-07-191,4991,4991,3511,40032,400350
2013-07-181,4951,5001,4781,4978,500374.25
2013-07-171,4441,4991,4351,48618,400371.50
2013-07-161,4311,4451,4221,44417,100361
2013-07-121,3721,4321,3721,41520,700353.75
2013-07-111,3751,4001,3411,37210,700343
2013-07-101,3301,4311,3261,37016,500342.50
2013-07-091,3491,3661,3101,34414,500336
2013-07-081,3981,4381,3451,34927,600337.25
2013-07-051,3551,3651,3401,3499,300337.25
2013-07-041,3601,3801,3261,32719,400331.75
2013-07-031,2801,3141,2511,30220,100325.50
2013-07-021,2511,3291,2511,28037,500320
2013-07-011,1611,2481,1611,24423,700311
2013-06-281,0901,1481,0881,14825,500287
2013-06-271,0401,0899701,07627,300269
2013-06-261,1071,1229901,01043,800252.50
2013-06-251,1871,1871,0901,11028,000277.50
2013-06-241,2601,2711,2171,21713,400304.25
2013-06-211,2001,2461,1731,24519,100311.25
2013-06-201,2661,2901,2101,24734,300311.75
2013-06-191,3051,3121,2651,28315,500320.75
2013-06-181,3231,3401,2801,28814,400322
2013-06-171,2591,3211,2401,32011,600330
2013-06-141,3891,3891,2401,27528,700318.75
2013-06-131,3421,3611,3171,32115,200330.25
2013-06-121,3211,4151,3031,40024,600350
2013-06-111,3901,4471,3501,39823,000349.50
2013-06-101,3501,4381,3311,42036,800355
2013-06-071,2301,2991,1101,26778,500316.75
2013-06-061,4301,4601,2851,30949,100327.25
2013-06-051,5401,7371,4771,48272,700370.50
2013-06-041,4601,5301,4051,50025,000375
2013-06-031,5221,5371,4501,45234,400363
2013-05-311,6171,6201,5801,59013,300397.50
2013-05-301,6561,6841,5551,57730,300394.25
2013-05-291,6721,7391,6721,70234,400425.50
2013-05-281,5781,6731,5781,61228,900403
2013-05-271,6221,6701,5501,63042,700407.50
2013-05-241,7111,8281,6161,74263,000435.50
2013-05-231,8631,9321,6621,67194,600417.75
2013-05-221,9511,9551,8501,90334,700475.75
2013-05-212,1022,1301,9021,93075,400482.50
2013-05-202,2002,2222,1312,13359,800533.25
2013-05-172,0512,2502,0062,25084,100562.50
2013-05-162,2492,2701,8992,101150,000525.25
2013-05-152,3002,5601,8622,399378,300599.75
2013-05-142,1102,1501,9902,060138,700515
2013-05-131,8651,9851,8531,85370,100463.25
2013-05-101,7641,8191,7011,78549,200446.25
2013-05-091,8002,1001,7901,80490,400451
2013-05-081,8001,8201,6951,73561,900433.75
2013-05-071,8001,8521,7501,78287,100445.50
2013-05-021,4951,9351,4811,748158,200437
2013-05-011,5601,6451,5101,53596,300383.75
2013-04-301,3591,6091,3501,609183,200402.25
2013-04-261,3131,3961,2981,30940,400327.25
2013-04-251,3551,4331,2701,301234,900325.25
2013-04-241,3551,3551,3551,35593,500338.75
2013-04-231,0551,0551,0551,05525,900263.75
2013-04-2290192789390526,100226.25
2013-04-198768908708909,000222.50
2013-04-1887589786587818,800219.50
2013-04-178808828718755,300218.75
2013-04-1685087584086212,200215.50
2013-04-158578608528524,800213
2013-04-128498758498677,800216.75
2013-04-1185086585086413,700216
2013-04-1085085383584512,700211.25
2013-04-098598638448578,200214.25
2013-04-0884085583085214,200213
2013-04-0586086083083010,100207.50
2013-04-048168408058405,000210
2013-04-038308608268266,400206.50
2013-04-0280083577082015,700205
2013-04-0189089984084021,600210
2013-03-2992092586588827,200222
2013-03-2892292290091015,900227.50
2013-03-2792693990091915,600229.75
2013-03-2694494492592512,700231.25
2013-03-2594494493094013,800235
2013-03-2292294791693119,200232.75
2013-03-2191793591091819,300229.50
2013-03-1991191989990911,400227.25
2013-03-1891393290191015,400227.50
2013-03-1588893488391326,100228.25
2013-03-148828828518786,400219.50
2013-03-1386288082287920,800219.75
2013-03-1295697587088241,700220.50
2013-03-1196898093095027,700237.50
2013-03-0893696091295528,900238.75
2013-03-0795196191294538,600236.25
2013-03-0691794990094138,100235.25
2013-03-0586990286790225,000225.50
2013-03-0485086984585811,100214.50
2013-03-0183185083185011,900212.50
2013-02-288538588418445,700211
2013-02-2784786383683827,000209.50
2013-02-268458478308407,800210
2013-02-2585587685285324,900213.25
2013-02-228498498278496,600212.25
2013-02-2184585684085524,400213.75
2013-02-2079984479984425,000211
2013-02-197817977817976,000199.25
2013-02-187987997717808,600195
2013-02-1580180172076023,600190
2013-02-1479780578079512,100198.75
2013-02-137737807587757,400193.75
2013-02-1280681577078015,600195
2013-02-087988157838156,100203.75
2013-02-0781582880682010,000205
2013-02-0677980577979714,500199.25
2013-02-0579080076177910,800194.75
2013-02-0484884879880618,200201.50
2013-02-018478488228477,900211.75
2013-01-3183685083184514,300211.25
2013-01-3084584982284919,400212.25
2013-01-2990390881586051,200215
2013-01-2880089180088958,300222.25
2013-01-2576878076577922,800194.75
2013-01-2479079372276842,300192
2013-01-23806834777790131,200197.50
2013-01-22731791731791118,000197.75
2013-01-2167069265569130,200172.75
2013-01-1864267064265028,200162.50
2013-01-1764064662663910,100159.75
2013-01-1665566863863824,700159.50
2013-01-1562064362063826,700159.50
2013-01-116096146016138,200153.25
2013-01-106036076006076,100151.75
2013-01-096046045946005,500150
2013-01-086056136026065,900151.50
2013-01-0760961060060112,700150.25
2013-01-046056086026075,700151.75

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