シーアールイー(3458)の株価時系列情報
シーアールイー(3458)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,130 | 1,138 | 1,114 | 1,120 | 122,800 |
| 2022/12/29 | 1,124 | 1,136 | 1,089 | 1,119 | 137,400 |
| 2022/12/28 | 1,174 | 1,178 | 1,118 | 1,137 | 214,700 |
| 2022/12/27 | 1,189 | 1,194 | 1,169 | 1,179 | 134,600 |
| 2022/12/26 | 1,200 | 1,203 | 1,180 | 1,189 | 78,400 |
| 2022/12/23 | 1,210 | 1,218 | 1,187 | 1,200 | 72,600 |
| 2022/12/22 | 1,191 | 1,220 | 1,180 | 1,214 | 98,500 |
| 2022/12/21 | 1,200 | 1,218 | 1,182 | 1,198 | 68,900 |
| 2022/12/20 | 1,249 | 1,254 | 1,205 | 1,211 | 83,300 |
| 2022/12/19 | 1,290 | 1,296 | 1,237 | 1,237 | 69,000 |
| 2022/12/16 | 1,291 | 1,304 | 1,282 | 1,296 | 53,400 |
| 2022/12/15 | 1,321 | 1,333 | 1,298 | 1,303 | 42,500 |
| 2022/12/14 | 1,325 | 1,342 | 1,313 | 1,331 | 58,900 |
| 2022/12/13 | 1,360 | 1,360 | 1,302 | 1,302 | 107,600 |
| 2022/12/12 | 1,387 | 1,387 | 1,363 | 1,366 | 52,500 |
| 2022/12/09 | 1,373 | 1,401 | 1,367 | 1,390 | 34,200 |
| 2022/12/08 | 1,402 | 1,402 | 1,368 | 1,375 | 31,200 |
| 2022/12/07 | 1,370 | 1,395 | 1,370 | 1,390 | 29,100 |
| 2022/12/06 | 1,397 | 1,397 | 1,370 | 1,370 | 35,400 |
| 2022/12/05 | 1,406 | 1,418 | 1,396 | 1,397 | 34,000 |
| 2022/12/02 | 1,444 | 1,444 | 1,409 | 1,415 | 50,200 |
| 2022/12/01 | 1,485 | 1,493 | 1,453 | 1,454 | 37,500 |
| 2022/11/30 | 1,476 | 1,498 | 1,475 | 1,491 | 16,200 |
| 2022/11/29 | 1,479 | 1,497 | 1,470 | 1,481 | 21,000 |
| 2022/11/28 | 1,495 | 1,519 | 1,474 | 1,505 | 23,500 |
| 2022/11/25 | 1,487 | 1,504 | 1,478 | 1,495 | 23,500 |
| 2022/11/24 | 1,503 | 1,503 | 1,486 | 1,495 | 27,900 |
| 2022/11/22 | 1,479 | 1,507 | 1,479 | 1,493 | 27,700 |
| 2022/11/21 | 1,488 | 1,488 | 1,468 | 1,479 | 34,300 |
| 2022/11/18 | 1,506 | 1,515 | 1,481 | 1,495 | 36,600 |
| 2022/11/17 | 1,491 | 1,514 | 1,488 | 1,511 | 26,700 |
| 2022/11/16 | 1,518 | 1,520 | 1,495 | 1,499 | 23,300 |
| 2022/11/15 | 1,484 | 1,527 | 1,471 | 1,518 | 65,200 |
| 2022/11/14 | 1,490 | 1,533 | 1,458 | 1,484 | 71,100 |
| 2022/11/11 | 1,505 | 1,520 | 1,494 | 1,498 | 82,700 |
| 2022/11/10 | 1,470 | 1,499 | 1,466 | 1,499 | 52,600 |
| 2022/11/09 | 1,448 | 1,479 | 1,446 | 1,479 | 52,100 |
| 2022/11/08 | 1,412 | 1,444 | 1,412 | 1,440 | 58,500 |
| 2022/11/07 | 1,420 | 1,435 | 1,410 | 1,420 | 50,800 |
| 2022/11/04 | 1,398 | 1,449 | 1,397 | 1,429 | 139,400 |
| 2022/11/02 | 1,394 | 1,421 | 1,394 | 1,398 | 66,700 |
| 2022/11/01 | 1,361 | 1,406 | 1,361 | 1,394 | 70,300 |
| 2022/10/31 | 1,344 | 1,368 | 1,336 | 1,361 | 52,500 |
| 2022/10/28 | 1,312 | 1,366 | 1,306 | 1,351 | 143,300 |
| 2022/10/27 | 1,315 | 1,316 | 1,295 | 1,310 | 41,300 |
| 2022/10/26 | 1,325 | 1,348 | 1,321 | 1,329 | 75,000 |
| 2022/10/25 | 1,323 | 1,328 | 1,308 | 1,325 | 33,600 |
| 2022/10/24 | 1,321 | 1,358 | 1,312 | 1,321 | 115,300 |
| 2022/10/21 | 1,300 | 1,306 | 1,291 | 1,303 | 21,900 |
| 2022/10/20 | 1,314 | 1,318 | 1,304 | 1,307 | 21,300 |
| 2022/10/19 | 1,307 | 1,323 | 1,283 | 1,315 | 54,000 |
| 2022/10/18 | 1,327 | 1,329 | 1,307 | 1,315 | 38,600 |
| 2022/10/17 | 1,283 | 1,324 | 1,273 | 1,317 | 72,600 |
| 2022/10/14 | 1,290 | 1,300 | 1,273 | 1,284 | 76,700 |
| 2022/10/13 | 1,300 | 1,300 | 1,256 | 1,261 | 99,900 |
| 2022/10/12 | 1,324 | 1,324 | 1,300 | 1,306 | 71,100 |
| 2022/10/11 | 1,344 | 1,344 | 1,310 | 1,337 | 131,200 |
| 2022/10/07 | 1,366 | 1,370 | 1,345 | 1,362 | 109,700 |
| 2022/10/06 | 1,390 | 1,400 | 1,373 | 1,396 | 80,100 |
| 2022/10/05 | 1,419 | 1,448 | 1,398 | 1,407 | 88,800 |
| 2022/10/04 | 1,428 | 1,459 | 1,395 | 1,395 | 94,700 |
| 2022/10/03 | 1,439 | 1,440 | 1,381 | 1,405 | 130,000 |
| 2022/09/30 | 1,480 | 1,482 | 1,443 | 1,460 | 65,500 |
| 2022/09/29 | 1,534 | 1,537 | 1,480 | 1,487 | 77,700 |
| 2022/09/28 | 1,600 | 1,620 | 1,470 | 1,491 | 174,300 |
| 2022/09/27 | 1,523 | 1,630 | 1,520 | 1,620 | 297,500 |
| 2022/09/26 | 1,557 | 1,557 | 1,519 | 1,523 | 138,500 |
| 2022/09/22 | 1,528 | 1,572 | 1,527 | 1,557 | 278,100 |
| 2022/09/21 | 1,491 | 1,535 | 1,482 | 1,529 | 271,700 |
| 2022/09/20 | 1,444 | 1,498 | 1,444 | 1,491 | 228,800 |
| 2022/09/16 | 1,458 | 1,458 | 1,413 | 1,444 | 193,600 |
| 2022/09/15 | 1,503 | 1,503 | 1,458 | 1,458 | 303,200 |
| 2022/09/14 | 1,533 | 1,540 | 1,501 | 1,508 | 356,600 |
| 2022/09/13 | 1,543 | 1,612 | 1,524 | 1,547 | 1,191,400 |
| 2022/09/12 | 1,799 | 1,810 | 1,770 | 1,783 | 243,100 |
| 2022/09/09 | 1,720 | 1,768 | 1,720 | 1,762 | 86,700 |
| 2022/09/08 | 1,745 | 1,755 | 1,719 | 1,739 | 43,800 |
| 2022/09/07 | 1,737 | 1,737 | 1,705 | 1,719 | 36,400 |
| 2022/09/06 | 1,711 | 1,748 | 1,711 | 1,739 | 36,800 |
| 2022/09/05 | 1,707 | 1,713 | 1,682 | 1,711 | 30,700 |
| 2022/09/02 | 1,726 | 1,741 | 1,704 | 1,723 | 34,700 |
| 2022/09/01 | 1,720 | 1,727 | 1,695 | 1,710 | 40,400 |
| 2022/08/31 | 1,750 | 1,757 | 1,726 | 1,726 | 22,900 |
| 2022/08/30 | 1,712 | 1,757 | 1,712 | 1,756 | 28,800 |
| 2022/08/29 | 1,665 | 1,708 | 1,665 | 1,702 | 37,000 |
| 2022/08/26 | 1,722 | 1,722 | 1,707 | 1,713 | 31,400 |
| 2022/08/25 | 1,684 | 1,714 | 1,677 | 1,706 | 29,800 |
| 2022/08/24 | 1,678 | 1,684 | 1,668 | 1,677 | 28,300 |
| 2022/08/23 | 1,696 | 1,700 | 1,672 | 1,677 | 45,600 |
| 2022/08/22 | 1,772 | 1,785 | 1,707 | 1,715 | 74,400 |
| 2022/08/19 | 1,727 | 1,797 | 1,724 | 1,793 | 90,400 |
| 2022/08/18 | 1,685 | 1,739 | 1,671 | 1,725 | 72,400 |
| 2022/08/17 | 1,679 | 1,708 | 1,676 | 1,695 | 87,500 |
| 2022/08/16 | 1,651 | 1,685 | 1,646 | 1,680 | 74,600 |
| 2022/08/15 | 1,675 | 1,675 | 1,647 | 1,675 | 43,000 |
| 2022/08/12 | 1,665 | 1,676 | 1,649 | 1,667 | 68,900 |
| 2022/08/10 | 1,646 | 1,653 | 1,620 | 1,646 | 36,900 |
| 2022/08/09 | 1,632 | 1,664 | 1,628 | 1,651 | 43,600 |
| 2022/08/08 | 1,655 | 1,655 | 1,632 | 1,645 | 39,900 |
| 2022/08/05 | 1,620 | 1,667 | 1,620 | 1,663 | 75,100 |
| 2022/08/04 | 1,605 | 1,628 | 1,592 | 1,628 | 32,900 |
| 2022/08/03 | 1,616 | 1,616 | 1,590 | 1,600 | 45,600 |
| 2022/08/02 | 1,625 | 1,625 | 1,603 | 1,616 | 58,900 |
| 2022/08/01 | 1,649 | 1,649 | 1,628 | 1,634 | 36,800 |
| 2022/07/29 | 1,670 | 1,675 | 1,639 | 1,649 | 72,500 |
| 2022/07/28 | 1,670 | 1,670 | 1,625 | 1,663 | 232,900 |
| 2022/07/27 | 1,719 | 1,724 | 1,699 | 1,700 | 184,400 |
| 2022/07/26 | 1,708 | 1,719 | 1,699 | 1,705 | 45,300 |
| 2022/07/25 | 1,702 | 1,727 | 1,686 | 1,688 | 97,700 |
| 2022/07/22 | 1,685 | 1,702 | 1,670 | 1,702 | 64,400 |
| 2022/07/21 | 1,673 | 1,686 | 1,670 | 1,683 | 33,300 |
| 2022/07/20 | 1,676 | 1,684 | 1,668 | 1,673 | 44,000 |
| 2022/07/19 | 1,665 | 1,669 | 1,654 | 1,669 | 25,900 |
| 2022/07/15 | 1,665 | 1,665 | 1,645 | 1,659 | 26,100 |
| 2022/07/14 | 1,650 | 1,668 | 1,646 | 1,665 | 31,900 |
| 2022/07/13 | 1,669 | 1,669 | 1,642 | 1,660 | 57,700 |
| 2022/07/12 | 1,660 | 1,669 | 1,652 | 1,669 | 43,800 |
| 2022/07/11 | 1,667 | 1,684 | 1,654 | 1,675 | 77,400 |
| 2022/07/08 | 1,634 | 1,680 | 1,624 | 1,663 | 105,000 |
| 2022/07/07 | 1,628 | 1,629 | 1,597 | 1,621 | 71,700 |
| 2022/07/06 | 1,620 | 1,629 | 1,588 | 1,610 | 119,500 |
| 2022/07/05 | 1,643 | 1,643 | 1,616 | 1,621 | 73,500 |
| 2022/07/04 | 1,671 | 1,684 | 1,640 | 1,660 | 64,500 |
| 2022/07/01 | 1,677 | 1,689 | 1,622 | 1,635 | 82,300 |
| 2022/06/30 | 1,700 | 1,723 | 1,687 | 1,687 | 72,100 |
| 2022/06/29 | 1,691 | 1,739 | 1,675 | 1,730 | 192,500 |
| 2022/06/28 | 1,670 | 1,714 | 1,658 | 1,712 | 87,500 |
| 2022/06/27 | 1,670 | 1,670 | 1,650 | 1,670 | 46,800 |
| 2022/06/24 | 1,650 | 1,666 | 1,643 | 1,653 | 52,700 |
| 2022/06/23 | 1,655 | 1,672 | 1,623 | 1,630 | 81,100 |
| 2022/06/22 | 1,633 | 1,662 | 1,618 | 1,655 | 92,900 |
| 2022/06/21 | 1,556 | 1,590 | 1,552 | 1,580 | 41,600 |
| 2022/06/20 | 1,536 | 1,557 | 1,503 | 1,530 | 51,300 |
| 2022/06/17 | 1,540 | 1,540 | 1,504 | 1,518 | 61,600 |
| 2022/06/16 | 1,602 | 1,602 | 1,543 | 1,544 | 73,300 |
| 2022/06/15 | 1,583 | 1,625 | 1,583 | 1,583 | 63,500 |
| 2022/06/14 | 1,649 | 1,649 | 1,567 | 1,582 | 115,500 |
| 2022/06/13 | 1,620 | 1,706 | 1,595 | 1,689 | 161,100 |
| 2022/06/10 | 1,678 | 1,678 | 1,574 | 1,595 | 167,100 |
| 2022/06/09 | 1,654 | 1,692 | 1,652 | 1,687 | 55,100 |
| 2022/06/08 | 1,670 | 1,673 | 1,647 | 1,661 | 42,100 |
| 2022/06/07 | 1,645 | 1,667 | 1,634 | 1,656 | 28,900 |
| 2022/06/06 | 1,625 | 1,659 | 1,615 | 1,654 | 34,300 |
| 2022/06/03 | 1,630 | 1,641 | 1,615 | 1,641 | 126,000 |
| 2022/06/02 | 1,613 | 1,618 | 1,583 | 1,617 | 42,600 |
| 2022/06/01 | 1,586 | 1,612 | 1,585 | 1,612 | 33,400 |
| 2022/05/31 | 1,622 | 1,622 | 1,577 | 1,587 | 46,700 |
| 2022/05/30 | 1,580 | 1,626 | 1,580 | 1,608 | 183,000 |
| 2022/05/27 | 1,555 | 1,578 | 1,555 | 1,576 | 58,100 |
| 2022/05/26 | 1,557 | 1,573 | 1,544 | 1,552 | 41,100 |
| 2022/05/25 | 1,553 | 1,565 | 1,536 | 1,557 | 33,600 |
| 2022/05/24 | 1,570 | 1,570 | 1,536 | 1,539 | 35,400 |
| 2022/05/23 | 1,550 | 1,585 | 1,546 | 1,573 | 47,700 |
| 2022/05/20 | 1,508 | 1,539 | 1,497 | 1,539 | 55,900 |
| 2022/05/19 | 1,492 | 1,525 | 1,490 | 1,513 | 32,500 |
| 2022/05/18 | 1,516 | 1,530 | 1,499 | 1,528 | 37,300 |
| 2022/05/17 | 1,484 | 1,524 | 1,473 | 1,506 | 69,500 |
| 2022/05/16 | 1,477 | 1,502 | 1,457 | 1,468 | 67,400 |
| 2022/05/13 | 1,441 | 1,462 | 1,423 | 1,435 | 118,700 |
| 2022/05/12 | 1,475 | 1,494 | 1,437 | 1,449 | 75,600 |
| 2022/05/11 | 1,480 | 1,498 | 1,461 | 1,466 | 61,800 |
| 2022/05/10 | 1,500 | 1,505 | 1,467 | 1,489 | 90,100 |
| 2022/05/09 | 1,547 | 1,548 | 1,505 | 1,506 | 75,400 |
| 2022/05/06 | 1,576 | 1,581 | 1,557 | 1,564 | 55,900 |
| 2022/05/02 | 1,601 | 1,612 | 1,582 | 1,592 | 60,200 |
| 2022/04/28 | 1,637 | 1,637 | 1,583 | 1,612 | 62,900 |
| 2022/04/27 | 1,595 | 1,674 | 1,590 | 1,643 | 193,500 |
| 2022/04/26 | 1,634 | 1,634 | 1,597 | 1,621 | 58,100 |
| 2022/04/25 | 1,604 | 1,620 | 1,579 | 1,594 | 102,400 |
| 2022/04/22 | 1,624 | 1,680 | 1,611 | 1,654 | 67,900 |
| 2022/04/21 | 1,626 | 1,664 | 1,609 | 1,648 | 120,900 |
| 2022/04/20 | 1,631 | 1,631 | 1,597 | 1,611 | 60,500 |
| 2022/04/19 | 1,601 | 1,623 | 1,585 | 1,604 | 72,000 |
| 2022/04/18 | 1,606 | 1,623 | 1,572 | 1,585 | 73,400 |
| 2022/04/15 | 1,636 | 1,640 | 1,603 | 1,606 | 34,600 |
| 2022/04/14 | 1,650 | 1,662 | 1,617 | 1,630 | 38,700 |
| 2022/04/13 | 1,617 | 1,644 | 1,606 | 1,637 | 56,700 |
| 2022/04/12 | 1,616 | 1,654 | 1,616 | 1,631 | 54,000 |
| 2022/04/11 | 1,682 | 1,708 | 1,609 | 1,615 | 71,200 |
| 2022/04/08 | 1,755 | 1,772 | 1,647 | 1,654 | 250,500 |
| 2022/04/07 | 1,840 | 1,840 | 1,772 | 1,792 | 64,100 |
| 2022/04/06 | 1,786 | 1,844 | 1,780 | 1,836 | 94,900 |
| 2022/04/05 | 1,820 | 1,841 | 1,780 | 1,803 | 73,300 |
| 2022/04/04 | 1,813 | 1,819 | 1,781 | 1,785 | 65,000 |
| 2022/04/01 | 1,786 | 1,815 | 1,750 | 1,806 | 72,900 |
| 2022/03/31 | 1,909 | 1,909 | 1,777 | 1,792 | 153,000 |
| 2022/03/30 | 1,856 | 1,924 | 1,856 | 1,916 | 161,100 |
| 2022/03/29 | 1,890 | 1,928 | 1,842 | 1,862 | 247,500 |
| 2022/03/28 | 1,753 | 1,874 | 1,753 | 1,862 | 426,000 |
| 2022/03/25 | 1,700 | 1,705 | 1,672 | 1,692 | 44,800 |
| 2022/03/24 | 1,646 | 1,695 | 1,626 | 1,695 | 66,700 |
| 2022/03/23 | 1,656 | 1,685 | 1,646 | 1,652 | 94,600 |
| 2022/03/22 | 1,604 | 1,633 | 1,593 | 1,630 | 88,700 |
| 2022/03/18 | 1,524 | 1,591 | 1,524 | 1,577 | 97,600 |
| 2022/03/17 | 1,525 | 1,532 | 1,490 | 1,513 | 92,000 |
| 2022/03/16 | 1,520 | 1,542 | 1,466 | 1,492 | 124,800 |
| 2022/03/15 | 1,652 | 1,652 | 1,501 | 1,503 | 217,300 |
| 2022/03/14 | 1,628 | 1,669 | 1,628 | 1,645 | 99,100 |
| 2022/03/11 | 1,635 | 1,650 | 1,609 | 1,623 | 52,300 |
| 2022/03/10 | 1,647 | 1,647 | 1,611 | 1,645 | 50,200 |
| 2022/03/09 | 1,606 | 1,625 | 1,569 | 1,581 | 105,300 |
| 2022/03/08 | 1,666 | 1,677 | 1,598 | 1,606 | 72,200 |
| 2022/03/07 | 1,715 | 1,725 | 1,666 | 1,694 | 47,100 |
| 2022/03/04 | 1,766 | 1,766 | 1,710 | 1,739 | 43,500 |
| 2022/03/03 | 1,765 | 1,773 | 1,715 | 1,738 | 90,200 |
| 2022/03/02 | 1,780 | 1,807 | 1,753 | 1,782 | 128,500 |
| 2022/03/01 | 1,749 | 1,788 | 1,737 | 1,773 | 91,100 |
| 2022/02/28 | 1,692 | 1,750 | 1,688 | 1,740 | 89,800 |
| 2022/02/25 | 1,624 | 1,702 | 1,624 | 1,691 | 76,700 |
| 2022/02/24 | 1,602 | 1,629 | 1,592 | 1,624 | 116,700 |
| 2022/02/22 | 1,644 | 1,647 | 1,607 | 1,611 | 56,400 |
| 2022/02/21 | 1,653 | 1,670 | 1,649 | 1,655 | 41,000 |
| 2022/02/18 | 1,677 | 1,687 | 1,653 | 1,674 | 36,800 |
| 2022/02/17 | 1,700 | 1,711 | 1,686 | 1,696 | 60,600 |
| 2022/02/16 | 1,727 | 1,744 | 1,686 | 1,699 | 64,300 |
| 2022/02/15 | 1,710 | 1,732 | 1,689 | 1,692 | 84,000 |
| 2022/02/14 | 1,700 | 1,728 | 1,683 | 1,701 | 117,000 |
| 2022/02/10 | 1,710 | 1,730 | 1,705 | 1,720 | 88,800 |
| 2022/02/09 | 1,665 | 1,703 | 1,653 | 1,700 | 55,100 |
| 2022/02/08 | 1,693 | 1,711 | 1,672 | 1,677 | 66,900 |
| 2022/02/07 | 1,708 | 1,717 | 1,674 | 1,712 | 42,700 |
| 2022/02/04 | 1,691 | 1,707 | 1,672 | 1,701 | 45,900 |
| 2022/02/03 | 1,724 | 1,724 | 1,672 | 1,675 | 94,600 |
| 2022/02/02 | 1,712 | 1,748 | 1,711 | 1,729 | 74,300 |
| 2022/02/01 | 1,688 | 1,703 | 1,684 | 1,695 | 72,600 |
| 2022/01/31 | 1,655 | 1,684 | 1,640 | 1,683 | 72,900 |
| 2022/01/28 | 1,633 | 1,640 | 1,603 | 1,638 | 146,200 |
| 2022/01/27 | 1,660 | 1,660 | 1,596 | 1,609 | 147,700 |
| 2022/01/26 | 1,637 | 1,649 | 1,620 | 1,643 | 56,000 |
| 2022/01/25 | 1,663 | 1,696 | 1,610 | 1,631 | 85,300 |
| 2022/01/24 | 1,636 | 1,680 | 1,630 | 1,674 | 67,300 |
| 2022/01/21 | 1,630 | 1,649 | 1,622 | 1,643 | 52,200 |
| 2022/01/20 | 1,629 | 1,667 | 1,626 | 1,649 | 75,200 |
| 2022/01/19 | 1,663 | 1,698 | 1,633 | 1,646 | 124,400 |
| 2022/01/18 | 1,784 | 1,788 | 1,674 | 1,684 | 203,600 |
| 2022/01/17 | 1,755 | 1,780 | 1,713 | 1,761 | 199,000 |
| 2022/01/14 | 1,728 | 1,752 | 1,687 | 1,742 | 150,000 |
| 2022/01/13 | 1,673 | 1,720 | 1,665 | 1,707 | 86,100 |
| 2022/01/12 | 1,632 | 1,672 | 1,625 | 1,661 | 69,300 |
| 2022/01/11 | 1,620 | 1,631 | 1,590 | 1,618 | 88,300 |
| 2022/01/07 | 1,588 | 1,616 | 1,570 | 1,615 | 195,000 |
| 2022/01/06 | 1,577 | 1,616 | 1,553 | 1,567 | 183,900 |
| 2022/01/05 | 1,622 | 1,628 | 1,576 | 1,576 | 124,300 |
| 2022/01/04 | 1,675 | 1,682 | 1,616 | 1,623 | 131,600 |