ＣＬホールディングス(4286)の株価時系列情報
ＣＬホールディングス(4286)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 215,000 | 216,000 | 210,000 | 210,000 | 14 |
| 2004/12/29 | 212,000 | 224,000 | 212,000 | 216,000 | 29 |
| 2004/12/28 | 235,000 | 236,000 | 205,000 | 213,000 | 67 |
| 2004/12/27 | 299,000 | 305,000 | 233,000 | 236,000 | 88 |
| 2004/12/27 | 1 -> 2.00 分割 | ||||
| 2004/12/24 | 422,000 | 426,000 | 399,008 | 400,000 | 112 |
| 2004/12/22 | 416,000 | 450,000 | 416,000 | 425,008 | 92 |
| 2004/12/21 | 420,000 | 455,008 | 401,008 | 415,008 | 91 |
| 2004/12/20 | 400,000 | 520,000 | 381,008 | 430,000 | 261 |
| 2004/12/17 | 440,000 | 456,000 | 398,000 | 419,008 | 140 |
| 2004/12/16 | 579,008 | 580,000 | 439,008 | 470,000 | 357 |
| 2004/12/15 | 379,008 | 584,000 | 376,000 | 578,000 | 835 |
| 2004/12/14 | 257,008 | 345,008 | 252,000 | 325,008 | 39 |
| 2004/12/13 | 255,008 | 255,008 | 251,008 | 252,000 | 4 |
| 2004/12/10 | 251,008 | 254,000 | 250,000 | 251,008 | 11 |
| 2004/12/09 | 240,000 | 255,008 | 240,000 | 250,000 | 8 |
| 2004/12/08 | 234,000 | 235,008 | 233,008 | 233,008 | 5 |
| 2004/12/07 | 231,008 | 231,008 | 231,008 | 231,008 | 1 |
| 2004/12/06 | 245,008 | 245,008 | 230,000 | 230,000 | 7 |
| 2004/12/03 | 240,000 | 245,008 | 240,000 | 245,008 | 5 |
| 2004/12/02 | 245,008 | 245,008 | 235,008 | 240,000 | 14 |
| 2004/12/01 | 245,008 | 245,008 | 245,008 | 245,008 | 1 |
| 2004/11/30 | 240,000 | 240,000 | 236,000 | 240,000 | 9 |
| 2004/11/29 | 240,000 | 240,000 | 239,008 | 239,008 | 3 |
| 2004/11/26 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/11/25 | 230,000 | 240,000 | 230,000 | 240,000 | 9 |
| 2004/11/24 | 230,000 | 230,000 | 220,000 | 220,000 | 2 |
| 2004/11/22 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2004/11/19 | 236,000 | 236,000 | 235,008 | 235,008 | 2 |
| 2004/11/17 | 240,000 | 240,000 | 240,000 | 240,000 | 14 |
| 2004/11/16 | 231,008 | 240,000 | 231,008 | 240,000 | 6 |
| 2004/11/15 | 218,000 | 232,000 | 218,000 | 232,000 | 11 |
| 2004/11/11 | 215,008 | 215,008 | 215,008 | 215,008 | 1 |
| 2004/11/10 | 211,008 | 215,008 | 210,000 | 215,008 | 6 |
| 2004/11/09 | 220,000 | 224,000 | 220,000 | 220,000 | 16 |
| 2004/11/08 | 250,000 | 250,000 | 230,000 | 230,000 | 17 |
| 2004/11/05 | 256,000 | 257,008 | 239,008 | 255,008 | 29 |
| 2004/11/04 | 210,000 | 255,008 | 210,000 | 255,008 | 58 |
| 2004/11/02 | 205,008 | 210,000 | 205,008 | 209,008 | 6 |
| 2004/11/01 | 195,008 | 195,008 | 195,008 | 195,008 | 1 |
| 2004/10/28 | 205,008 | 205,008 | 199,008 | 199,008 | 6 |
| 2004/10/27 | 200,000 | 205,008 | 200,000 | 205,008 | 3 |
| 2004/10/26 | 205,008 | 205,008 | 200,000 | 200,000 | 7 |
| 2004/10/25 | 206,000 | 206,000 | 200,000 | 201,008 | 7 |
| 2004/10/20 | 196,000 | 196,000 | 196,000 | 196,000 | 2 |
| 2004/10/19 | 199,008 | 199,008 | 199,008 | 199,008 | 1 |
| 2004/10/18 | 217,008 | 218,000 | 198,000 | 198,000 | 21 |
| 2004/10/15 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2004/10/13 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2004/10/12 | 209,008 | 209,008 | 205,008 | 205,008 | 3 |
| 2004/10/07 | 213,008 | 213,008 | 211,008 | 211,008 | 4 |
| 2004/10/06 | 210,000 | 210,000 | 210,000 | 210,000 | 5 |
| 2004/10/05 | 215,008 | 215,008 | 215,008 | 215,008 | 1 |
| 2004/10/04 | 206,000 | 220,000 | 206,000 | 220,000 | 4 |
| 2004/10/01 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2004/09/30 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2004/09/29 | 210,000 | 211,008 | 205,008 | 205,008 | 7 |
| 2004/09/28 | 210,000 | 220,000 | 210,000 | 220,000 | 2 |
| 2004/09/27 | 203,008 | 203,008 | 200,000 | 200,000 | 5 |
| 2004/09/24 | 200,000 | 200,000 | 189,008 | 193,008 | 4 |
| 2004/09/22 | 205,008 | 205,008 | 200,000 | 200,000 | 10 |
| 2004/09/21 | 205,008 | 205,008 | 205,008 | 205,008 | 2 |
| 2004/09/17 | 213,008 | 215,008 | 209,008 | 209,008 | 13 |
| 2004/09/16 | 229,008 | 229,008 | 200,000 | 219,008 | 24 |
| 2004/09/15 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2004/09/14 | 237,008 | 237,008 | 236,000 | 237,008 | 13 |
| 2004/09/13 | 235,008 | 235,008 | 228,000 | 230,000 | 9 |
| 2004/09/09 | 240,000 | 245,008 | 240,000 | 240,000 | 8 |
| 2004/09/08 | 245,008 | 250,000 | 235,008 | 240,000 | 8 |
| 2004/09/07 | 255,008 | 260,000 | 240,000 | 255,008 | 14 |
| 2004/09/06 | 225,008 | 240,000 | 220,000 | 240,000 | 11 |
| 2004/09/03 | 225,008 | 230,000 | 225,008 | 230,000 | 5 |
| 2004/09/02 | 235,008 | 236,000 | 235,008 | 235,008 | 4 |
| 2004/09/01 | 230,000 | 235,008 | 230,000 | 235,008 | 2 |
| 2004/08/31 | 230,000 | 230,000 | 230,000 | 230,000 | 5 |
| 2004/08/30 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2004/08/27 | 235,008 | 235,008 | 230,000 | 230,000 | 5 |
| 2004/08/26 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2004/08/25 | 250,000 | 250,000 | 240,000 | 241,008 | 7 |
| 2004/08/24 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/08/23 | 245,008 | 245,008 | 245,008 | 245,008 | 6 |
| 2004/08/17 | 255,008 | 255,008 | 250,000 | 250,000 | 2 |
| 2004/08/13 | 250,000 | 250,000 | 245,008 | 245,008 | 3 |
| 2004/08/12 | 260,000 | 260,000 | 255,008 | 255,008 | 6 |
| 2004/08/10 | 259,008 | 265,008 | 245,008 | 260,000 | 14 |
| 2004/08/06 | 260,000 | 264,000 | 260,000 | 264,000 | 4 |
| 2004/08/05 | 255,008 | 255,008 | 250,000 | 250,000 | 2 |
| 2004/08/04 | 255,008 | 265,008 | 250,000 | 265,008 | 14 |
| 2004/08/03 | 249,008 | 255,008 | 242,000 | 255,008 | 4 |
| 2004/08/02 | 265,008 | 265,008 | 238,000 | 240,000 | 10 |
| 2004/07/30 | 259,008 | 260,000 | 241,008 | 260,000 | 6 |
| 2004/07/29 | 241,008 | 241,008 | 240,000 | 241,008 | 4 |
| 2004/07/27 | 261,008 | 261,008 | 250,000 | 250,000 | 3 |
| 2004/07/26 | 258,000 | 258,000 | 256,000 | 258,000 | 9 |
| 2004/07/23 | 245,008 | 245,008 | 245,008 | 245,008 | 1 |
| 2004/07/22 | 255,008 | 255,008 | 255,008 | 255,008 | 3 |
| 2004/07/21 | 250,000 | 260,000 | 250,000 | 260,000 | 8 |
| 2004/07/20 | 260,000 | 260,000 | 250,000 | 250,000 | 4 |
| 2004/07/16 | 255,008 | 256,000 | 250,000 | 250,000 | 7 |
| 2004/07/15 | 255,008 | 260,000 | 255,008 | 260,000 | 5 |
| 2004/07/14 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2004/07/13 | 265,008 | 265,008 | 262,000 | 262,000 | 2 |
| 2004/07/12 | 262,000 | 262,000 | 252,000 | 255,008 | 4 |
| 2004/07/09 | 268,000 | 268,000 | 259,008 | 262,000 | 6 |
| 2004/07/07 | 245,008 | 265,008 | 240,000 | 260,000 | 20 |
| 2004/07/06 | 260,000 | 260,000 | 250,000 | 250,000 | 5 |
| 2004/07/05 | 265,008 | 265,008 | 260,000 | 260,000 | 3 |
| 2004/07/02 | 264,000 | 264,000 | 264,000 | 264,000 | 1 |
| 2004/07/01 | 250,000 | 262,000 | 250,000 | 262,000 | 42 |
| 2004/06/30 | 250,000 | 250,000 | 250,000 | 250,000 | 6 |
| 2004/06/29 | 250,000 | 250,000 | 246,000 | 246,000 | 4 |
| 2004/06/28 | 250,000 | 250,000 | 249,008 | 250,000 | 9 |
| 2004/06/25 | 250,000 | 250,000 | 245,008 | 250,000 | 8 |
| 2004/06/24 | 242,000 | 242,000 | 242,000 | 242,000 | 1 |
| 2004/06/23 | 241,008 | 242,000 | 230,000 | 231,008 | 6 |
| 2004/06/22 | 241,008 | 242,000 | 241,008 | 242,000 | 2 |
| 2004/06/21 | 241,008 | 248,000 | 241,008 | 245,008 | 6 |
| 2004/06/18 | 254,000 | 254,000 | 243,008 | 243,008 | 17 |
| 2004/06/17 | 246,000 | 255,008 | 246,000 | 250,000 | 11 |
| 2004/06/16 | 246,000 | 250,000 | 245,008 | 245,008 | 8 |
| 2004/06/15 | 250,000 | 250,000 | 241,008 | 250,000 | 11 |
| 2004/06/14 | 235,008 | 240,000 | 235,008 | 235,008 | 3 |
| 2004/06/11 | 239,008 | 239,008 | 235,008 | 235,008 | 2 |
| 2004/06/07 | 230,000 | 230,000 | 228,000 | 230,000 | 4 |
| 2004/06/02 | 225,008 | 230,000 | 225,008 | 230,000 | 5 |
| 2004/06/01 | 225,008 | 225,008 | 225,008 | 225,008 | 1 |
| 2004/05/25 | 237,008 | 243,008 | 237,008 | 240,000 | 4 |
| 2004/05/24 | 230,000 | 230,000 | 225,008 | 225,008 | 4 |
| 2004/05/21 | 230,000 | 230,000 | 225,008 | 225,008 | 5 |
| 2004/05/20 | 225,008 | 230,000 | 224,000 | 230,000 | 3 |
| 2004/05/19 | 210,000 | 224,000 | 210,000 | 224,000 | 2 |
| 2004/05/17 | 230,000 | 231,008 | 220,000 | 220,000 | 4 |
| 2004/05/14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/05/13 | 245,008 | 245,008 | 245,008 | 245,008 | 2 |
| 2004/05/12 | 240,000 | 250,000 | 240,000 | 245,008 | 4 |
| 2004/05/11 | 253,008 | 253,008 | 230,000 | 240,000 | 11 |
| 2004/05/10 | 256,000 | 264,000 | 256,000 | 256,000 | 51 |
| 2004/05/07 | 258,000 | 259,008 | 250,000 | 256,000 | 26 |
| 2004/05/06 | 280,000 | 281,008 | 250,000 | 256,000 | 11 |
| 2004/04/30 | 281,008 | 281,008 | 281,008 | 281,008 | 1 |
| 2004/04/28 | 301,008 | 308,000 | 291,008 | 291,008 | 8 |
| 2004/04/27 | 316,000 | 316,000 | 315,008 | 315,008 | 6 |
| 2004/04/26 | 320,000 | 329,008 | 320,000 | 329,008 | 12 |
| 2004/04/23 | 305,008 | 328,000 | 305,008 | 325,008 | 19 |
| 2004/04/22 | 280,000 | 310,000 | 280,000 | 305,008 | 23 |
| 2004/04/21 | 306,000 | 310,000 | 290,000 | 300,000 | 31 |
| 2004/04/20 | 290,000 | 325,008 | 290,000 | 306,000 | 48 |
| 2004/04/19 | 280,000 | 297,008 | 280,000 | 289,008 | 15 |
| 2004/04/16 | 251,008 | 300,000 | 251,008 | 265,008 | 28 |
| 2004/04/15 | 247,008 | 251,008 | 247,008 | 251,008 | 9 |
| 2004/04/14 | 231,008 | 260,000 | 231,008 | 245,008 | 25 |
| 2004/04/13 | 230,000 | 240,000 | 230,000 | 240,000 | 18 |
| 2004/04/12 | 229,008 | 230,000 | 229,008 | 229,008 | 5 |
| 2004/04/09 | 226,000 | 230,000 | 225,008 | 230,000 | 7 |
| 2004/04/08 | 225,008 | 229,008 | 225,008 | 226,000 | 11 |
| 2004/04/07 | 228,000 | 228,000 | 224,000 | 224,000 | 2 |
| 2004/04/05 | 217,008 | 220,000 | 217,008 | 217,008 | 9 |
| 2004/04/02 | 216,000 | 217,008 | 216,000 | 216,000 | 6 |
| 2004/04/01 | 230,000 | 230,000 | 223,008 | 225,008 | 5 |
| 2004/03/25 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2004/03/24 | 225,008 | 226,000 | 220,000 | 220,000 | 5 |
| 2004/03/23 | 226,000 | 226,000 | 226,000 | 226,000 | 1 |
| 2004/03/22 | 226,000 | 230,000 | 220,000 | 226,000 | 16 |
| 2004/03/19 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2004/03/16 | 230,000 | 230,000 | 225,008 | 230,000 | 3 |
| 2004/03/15 | 225,008 | 225,008 | 225,008 | 225,008 | 1 |
| 2004/03/12 | 225,008 | 225,008 | 225,008 | 225,008 | 1 |
| 2004/03/11 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2004/03/10 | 225,008 | 230,000 | 225,008 | 230,000 | 3 |
| 2004/03/09 | 230,000 | 230,000 | 230,000 | 230,000 | 7 |
| 2004/03/08 | 230,000 | 231,008 | 230,000 | 230,000 | 8 |
| 2004/03/03 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2004/03/02 | 230,000 | 230,000 | 225,008 | 225,008 | 3 |
| 2004/03/01 | 225,008 | 225,008 | 225,008 | 225,008 | 1 |
| 2004/02/27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2004/02/26 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2004/02/25 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2004/02/24 | 225,008 | 225,008 | 217,008 | 225,008 | 4 |
| 2004/02/20 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2004/02/19 | 220,000 | 220,000 | 215,008 | 215,008 | 4 |
| 2004/02/18 | 215,008 | 215,008 | 212,000 | 215,008 | 3 |
| 2004/02/16 | 215,008 | 219,008 | 215,008 | 219,008 | 3 |
| 2004/02/10 | 221,008 | 221,008 | 221,008 | 221,008 | 4 |
| 2004/02/09 | 224,000 | 227,008 | 221,008 | 225,008 | 8 |
| 2004/02/04 | 225,008 | 233,008 | 225,008 | 226,000 | 4 |
| 2004/02/03 | 226,000 | 226,000 | 226,000 | 226,000 | 2 |
| 2004/02/02 | 226,000 | 226,000 | 226,000 | 226,000 | 3 |
| 2004/01/30 | 225,008 | 225,008 | 223,008 | 223,008 | 6 |
| 2004/01/29 | 225,008 | 225,008 | 225,008 | 225,008 | 3 |
| 2004/01/28 | 220,000 | 225,008 | 220,000 | 222,000 | 13 |
| 2004/01/27 | 215,008 | 222,000 | 215,008 | 222,000 | 11 |
| 2004/01/26 | 225,008 | 226,000 | 215,008 | 222,000 | 23 |
| 2004/01/22 | 225,008 | 225,008 | 215,008 | 225,008 | 14 |
| 2004/01/21 | 225,008 | 225,008 | 225,008 | 225,008 | 1 |
| 2004/01/20 | 225,008 | 225,008 | 225,008 | 225,008 | 4 |
| 2004/01/19 | 230,000 | 230,000 | 215,008 | 215,008 | 9 |
| 2004/01/16 | 209,008 | 240,000 | 209,008 | 229,008 | 50 |
| 2004/01/15 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2004/01/14 | 202,000 | 202,000 | 200,000 | 201,008 | 9 |
| 2004/01/13 | 197,008 | 201,008 | 197,008 | 200,000 | 8 |
| 2004/01/09 | 198,000 | 200,000 | 197,008 | 200,000 | 10 |
| 2004/01/08 | 196,000 | 200,000 | 196,000 | 200,000 | 7 |
| 2004/01/07 | 195,008 | 195,008 | 195,008 | 195,008 | 2 |
| 2004/01/06 | 196,000 | 196,000 | 193,008 | 193,008 | 14 |