4320 (株)CEホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	839	840	818	821	17,000	410.50
2017-12-28	835	850	828	835	13,800	417.50
2017-12-27	830	845	820	833	17,700	416.50
2017-12-26	827	841	817	834	32,900	417
2017-12-25	858	858	833	836	23,900	418
2017-12-22	853	856	848	849	15,900	424.50
2017-12-21	855	861	850	858	13,200	429
2017-12-20	855	872	855	860	15,200	430
2017-12-19	876	876	848	851	38,900	425.50
2017-12-18	896	905	876	885	27,300	442.50
2017-12-15	895	900	875	884	29,000	442
2017-12-14	850	919	841	905	58,500	452.50
2017-12-13	860	860	846	854	44,900	427
2017-12-12	826	855	823	855	62,500	427.50
2017-12-11	800	833	791	823	67,100	411.50
2017-12-08	734	866	734	793	114,500	396.50
2017-12-07	730	750	728	740	27,500	370
2017-12-06	734	752	729	732	64,600	366
2017-12-05	717	733	712	728	21,400	364
2017-12-04	701	740	701	722	46,900	361
2017-12-01	703	710	699	700	16,400	350
2017-11-30	703	711	700	700	16,500	350
2017-11-29	712	714	700	712	10,800	356
2017-11-28	725	725	701	701	15,500	350.50
2017-11-27	723	727	712	716	17,500	358
2017-11-24	715	733	711	726	12,700	363
2017-11-22	714	714	704	705	6,500	352.50
2017-11-21	729	729	699	700	13,800	350
2017-11-20	721	731	697	700	32,200	350
2017-11-17	727	741	717	721	39,500	360.50
2017-11-16	700	737	700	706	29,300	353
2017-11-15	717	718	652	700	30,900	350
2017-11-13	744	745	730	731	18,500	365.50
2017-11-10	715	746	715	744	49,900	372
2017-11-09	741	741	725	730	42,000	365
2017-11-08	715	740	705	734	52,800	367
2017-11-07	721	730	686	726	78,100	363
2017-11-06	698	732	693	712	47,000	356
2017-11-02	719	720	697	718	56,400	359
2017-11-01	695	720	651	719	119,600	359.50
2017-10-31	636	728	634	690	545,500	345
2017-10-30	619	628	613	628	18,400	314
2017-10-27	616	619	612	619	8,500	309.50
2017-10-26	612	612	609	610	2,200	305
2017-10-25	617	617	610	614	15,300	307
2017-10-24	614	617	613	617	4,100	308.50
2017-10-23	619	622	615	622	5,500	311
2017-10-20	610	620	610	619	8,200	309.50
2017-10-19	613	616	609	609	16,300	304.50
2017-10-18	607	615	602	613	22,500	306.50
2017-10-17	608	610	607	608	8,200	304
2017-10-16	605	609	605	608	6,900	304
2017-10-13	603	607	603	607	2,200	303.50
2017-10-12	606	606	603	605	1,300	302.50
2017-10-11	609	613	603	606	6,700	303
2017-10-10	606	616	601	607	5,400	303.50
2017-10-06	601	610	600	602	12,100	301
2017-10-05	606	606	600	600	3,100	300
2017-10-04	610	610	601	606	4,500	303
2017-10-03	615	615	605	610	4,800	305
2017-10-02	604	629	604	610	14,000	305
2017-09-29	603	606	600	604	6,000	302
2017-09-28	604	604	596	599	7,100	299.50
2017-09-27	598	608	585	601	26,300	300.50
2017-09-26	1,243	1,270	1,218	1,218	21,300	304.50
2017-09-25	1,262	1,278	1,243	1,243	9,300	310.75
2017-09-22	1,262	1,271	1,260	1,262	8,200	315.50
2017-09-21	1,265	1,282	1,265	1,265	11,400	316.25
2017-09-20	1,275	1,283	1,270	1,283	5,800	320.75
2017-09-19	1,274	1,286	1,274	1,282	10,400	320.50
2017-09-15	1,270	1,275	1,270	1,270	10,900	317.50
2017-09-14	1,280	1,285	1,273	1,274	7,900	318.50
2017-09-13	1,266	1,274	1,266	1,270	6,000	317.50
2017-09-12	1,270	1,273	1,267	1,273	6,600	318.25
2017-09-11	1,264	1,272	1,264	1,270	2,600	317.50
2017-09-08	1,274	1,274	1,263	1,264	12,000	316
2017-09-07	1,273	1,273	1,261	1,266	3,300	316.50
2017-09-06	1,253	1,263	1,253	1,263	3,100	315.75
2017-09-05	1,274	1,274	1,261	1,266	5,900	316.50
2017-09-04	1,265	1,269	1,260	1,261	4,600	315.25
2017-09-01	1,268	1,274	1,264	1,272	3,800	318
2017-08-31	1,272	1,272	1,263	1,268	3,500	317
2017-08-30	1,265	1,274	1,265	1,268	5,100	317
2017-08-29	1,267	1,270	1,261	1,268	2,200	317
2017-08-28	1,270	1,278	1,258	1,267	3,000	316.75
2017-08-25	1,254	1,270	1,254	1,265	3,700	316.25
2017-08-24	1,275	1,275	1,269	1,269	700	317.25
2017-08-23	1,261	1,274	1,261	1,272	5,400	318
2017-08-22	1,256	1,274	1,256	1,260	2,700	315
2017-08-21	1,241	1,257	1,241	1,251	2,100	312.75
2017-08-18	1,247	1,255	1,237	1,244	4,000	311
2017-08-17	1,254	1,260	1,250	1,255	3,200	313.75
2017-08-16	1,247	1,257	1,245	1,255	4,700	313.75
2017-08-15	1,246	1,266	1,241	1,251	6,000	312.75
2017-08-14	1,267	1,267	1,256	1,264	5,500	316
2017-08-10	1,267	1,285	1,267	1,267	11,000	316.75
2017-08-09	1,289	1,290	1,256	1,271	20,300	317.75
2017-08-08	1,209	1,280	1,209	1,276	86,900	319
2017-08-07	1,159	1,159	1,129	1,148	3,400	287
2017-08-04	1,157	1,157	1,150	1,153	900	288.25
2017-08-03	1,155	1,155	1,132	1,150	1,700	287.50
2017-08-02	1,145	1,152	1,145	1,152	12,300	288
2017-08-01	1,150	1,150	1,090	1,132	4,400	283
2017-07-31	1,149	1,150	1,127	1,146	1,900	286.50
2017-07-28	1,119	1,150	1,119	1,149	15,300	287.25
2017-07-27	1,143	1,143	1,123	1,131	1,600	282.75
2017-07-26	1,138	1,143	1,138	1,141	1,300	285.25
2017-07-25	1,138	1,138	1,135	1,135	200	283.75
2017-07-24	1,143	1,143	1,117	1,138	2,800	284.50
2017-07-21	1,139	1,144	1,129	1,130	4,800	282.50
2017-07-20	1,146	1,146	1,099	1,118	10,700	279.50
2017-07-19	1,137	1,142	1,112	1,142	2,100	285.50
2017-07-18	1,122	1,149	1,122	1,137	3,700	284.25
2017-07-14	1,138	1,139	1,120	1,132	2,400	283
2017-07-13	1,119	1,139	1,118	1,138	5,100	284.50
2017-07-12	1,113	1,128	1,113	1,121	3,000	280.25
2017-07-11	1,124	1,126	1,113	1,113	1,700	278.25
2017-07-10	1,119	1,119	1,107	1,110	3,400	277.50
2017-07-07	1,103	1,120	1,098	1,119	4,600	279.75
2017-07-06	1,102	1,113	1,087	1,103	4,400	275.75
2017-07-05	1,096	1,120	1,096	1,104	2,900	276
2017-07-04	1,105	1,124	1,105	1,113	7,800	278.25
2017-07-03	1,110	1,110	1,100	1,100	2,200	275
2017-06-30	1,102	1,102	1,085	1,087	1,100	271.75
2017-06-29	1,102	1,102	1,101	1,102	1,700	275.50
2017-06-28	1,100	1,100	1,085	1,090	1,900	272.50
2017-06-27	1,085	1,100	1,085	1,100	2,300	275
2017-06-26	1,096	1,102	1,081	1,089	2,500	272.25
2017-06-23	1,101	1,104	1,089	1,094	1,800	273.50
2017-06-22	1,091	1,104	1,085	1,101	4,300	275.25
2017-06-21	1,102	1,102	1,057	1,091	3,500	272.75
2017-06-20	1,084	1,102	1,084	1,102	6,600	275.50
2017-06-19	1,067	1,106	1,067	1,090	3,400	272.50
2017-06-16	1,073	1,076	1,053	1,076	2,800	269
2017-06-15	1,065	1,079	1,040	1,043	6,400	260.75
2017-06-14	1,089	1,112	1,071	1,076	4,200	269
2017-06-13	1,083	1,100	1,082	1,089	2,900	272.25
2017-06-12	1,073	1,115	1,073	1,085	3,600	271.25
2017-06-09	1,089	1,113	1,080	1,089	10,000	272.25
2017-06-08	1,080	1,125	1,079	1,089	16,000	272.25
2017-06-07	1,065	1,081	1,050	1,069	8,900	267.25
2017-06-06	1,063	1,074	1,056	1,061	10,800	265.25
2017-06-05	1,074	1,084	1,059	1,063	6,200	265.75
2017-06-02	1,060	1,076	1,060	1,074	3,000	268.50
2017-06-01	1,055	1,070	1,050	1,060	8,600	265
2017-05-31	1,094	1,094	1,045	1,048	5,900	262
2017-05-30	1,102	1,102	1,084	1,095	2,100	273.75
2017-05-29	1,135	1,140	1,091	1,097	3,300	274.25
2017-05-26	1,068	1,093	1,068	1,075	1,800	268.75
2017-05-25	1,048	1,076	1,048	1,068	3,900	267
2017-05-24	1,038	1,050	1,034	1,048	4,600	262
2017-05-23	1,047	1,047	1,027	1,038	1,600	259.50
2017-05-22	1,032	1,044	1,027	1,039	5,000	259.75
2017-05-19	1,030	1,038	1,012	1,027	2,700	256.75
2017-05-18	1,022	1,030	1,012	1,019	2,500	254.75
2017-05-17	1,049	1,049	1,025	1,026	1,500	256.50
2017-05-16	1,048	1,048	1,016	1,019	3,500	254.75
2017-05-15	1,045	1,051	1,040	1,042	5,000	260.50
2017-05-12	1,078	1,078	1,031	1,044	5,200	261
2017-05-11	1,097	1,097	1,080	1,087	4,300	271.75
2017-05-10	1,087	1,097	1,046	1,095	6,800	273.75
2017-05-09	1,058	1,090	1,058	1,087	6,900	271.75
2017-05-08	1,055	1,082	1,049	1,052	7,200	263
2017-05-02	1,035	1,063	1,035	1,051	26,800	262.75
2017-05-01	1,027	1,040	1,018	1,035	6,100	258.75
2017-04-28	1,020	1,051	1,009	1,027	5,400	256.75
2017-04-27	1,005	1,020	999	1,020	18,700	255
2017-04-26	1,016	1,023	1,006	1,014	4,400	253.50
2017-04-25	1,015	1,022	1,004	1,016	3,600	254
2017-04-24	1,024	1,024	999	1,013	1,800	253.25
2017-04-21	1,009	1,050	1,009	1,024	1,900	256
2017-04-20	1,032	1,032	1,006	1,006	2,400	251.50
2017-04-19	1,001	1,030	1,001	1,002	8,000	250.50
2017-04-18	1,036	1,036	999	1,001	3,600	250.25
2017-04-17	990	992	990	992	600	248
2017-04-14	996	1,004	986	994	3,900	248.50
2017-04-13	1,004	1,004	995	996	1,600	249
2017-04-12	1,033	1,033	985	989	10,200	247.25
2017-04-11	1,035	1,035	1,002	1,014	4,200	253.50
2017-04-10	1,048	1,050	1,019	1,035	5,400	258.75
2017-04-07	1,009	1,048	1,009	1,045	7,100	261.25
2017-04-06	1,026	1,026	1,009	1,009	1,400	252.25
2017-04-05	1,054	1,054	1,025	1,026	4,700	256.50
2017-04-04	1,041	1,074	1,036	1,054	6,100	263.50
2017-04-03	1,050	1,050	1,003	1,036	8,300	259
2017-03-31	1,075	1,093	1,052	1,052	8,600	263
2017-03-30	1,111	1,111	1,078	1,080	2,300	270
2017-03-29	1,124	1,127	1,083	1,111	2,000	277.75
2017-03-28	1,090	1,118	1,089	1,118	8,700	279.50
2017-03-27	1,089	1,100	1,085	1,090	6,600	272.50
2017-03-24	1,104	1,119	1,104	1,106	2,100	276.50
2017-03-23	1,110	1,130	1,105	1,108	4,100	277
2017-03-22	1,100	1,138	1,100	1,119	5,100	279.75
2017-03-21	1,115	1,140	1,111	1,118	2,500	279.50
2017-03-17	1,121	1,136	1,121	1,130	2,000	282.50
2017-03-16	1,116	1,140	1,116	1,140	2,100	285
2017-03-15	1,140	1,140	1,118	1,118	900	279.50
2017-03-14	1,140	1,140	1,124	1,136	9,800	284
2017-03-13	1,132	1,140	1,132	1,132	1,800	283
2017-03-10	1,133	1,133	1,132	1,132	3,900	283
2017-03-09	1,126	1,131	1,121	1,128	7,900	282
2017-03-08	1,118	1,128	1,112	1,116	4,300	279
2017-03-07	1,125	1,135	1,113	1,130	1,800	282.50
2017-03-06	1,117	1,140	1,117	1,136	2,300	284
2017-03-03	1,117	1,136	1,117	1,126	2,600	281.50
2017-03-02	1,135	1,135	1,120	1,122	1,300	280.50
2017-03-01	1,134	1,145	1,114	1,135	5,800	283.75
2017-02-28	1,140	1,140	1,130	1,135	1,700	283.75
2017-02-27	1,120	1,134	1,120	1,134	2,000	283.50
2017-02-24	1,118	1,130	1,118	1,124	1,300	281
2017-02-23	1,130	1,135	1,116	1,127	2,800	281.75
2017-02-22	1,130	1,130	1,125	1,125	2,200	281.25
2017-02-21	1,128	1,129	1,117	1,129	1,400	282.25
2017-02-20	1,131	1,145	1,123	1,135	3,200	283.75
2017-02-17	1,135	1,148	1,122	1,148	3,100	287
2017-02-16	1,145	1,145	1,120	1,135	3,700	283.75
2017-02-15	1,150	1,150	1,133	1,143	3,200	285.75
2017-02-14	1,149	1,154	1,140	1,152	3,900	288
2017-02-13	1,134	1,170	1,105	1,138	10,800	284.50
2017-02-10	1,170	1,170	1,160	1,164	3,600	291
2017-02-09	1,180	1,180	1,153	1,170	20,800	292.50
2017-02-08	1,130	1,180	1,111	1,150	13,800	287.50
2017-02-07	1,130	1,130	1,111	1,125	2,800	281.25
2017-02-06	1,114	1,127	1,114	1,126	600	281.50
2017-02-03	1,129	1,134	1,099	1,120	4,900	280
2017-02-02	1,130	1,130	1,123	1,129	5,100	282.25
2017-02-01	1,090	1,129	1,090	1,125	2,600	281.25
2017-01-31	1,113	1,113	1,100	1,109	2,500	277.25
2017-01-30	1,113	1,116	1,112	1,114	1,500	278.50
2017-01-27	1,106	1,109	1,102	1,107	900	276.75
2017-01-26	1,110	1,110	1,100	1,106	900	276.50
2017-01-25	1,098	1,107	1,098	1,105	1,300	276.25
2017-01-24	1,080	1,100	1,073	1,098	1,100	274.50
2017-01-23	1,090	1,110	1,085	1,099	4,100	274.75
2017-01-20	1,080	1,107	1,080	1,096	6,200	274
2017-01-19	1,093	1,102	1,093	1,102	1,300	275.50
2017-01-18	1,091	1,107	1,081	1,097	2,800	274.25
2017-01-17	1,113	1,113	1,090	1,106	8,700	276.50
2017-01-16	1,110	1,117	1,107	1,112	2,500	278
2017-01-13	1,130	1,130	1,116	1,124	2,300	281
2017-01-12	1,130	1,130	1,060	1,104	9,900	276
2017-01-11	1,136	1,141	1,134	1,138	3,200	284.50
2017-01-10	1,141	1,151	1,141	1,147	3,000	286.75
2017-01-06	1,148	1,168	1,145	1,156	9,900	289
2017-01-05	1,118	1,141	1,103	1,137	11,200	284.25
2017-01-04	1,098	1,126	1,098	1,117	7,800	279.25

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 [2017年度]

4320 (株)CEホールディングスの時系列データ [2017年度]