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 |
|---|---|---|---|---|---|
| 2011/12/30 | 77,600 | 81,500 | 77,600 | 80,100 | 50 |
| 2011/12/29 | 80,500 | 82,000 | 75,000 | 80,500 | 104 |
| 2011/12/28 | 82,000 | 83,700 | 79,500 | 82,900 | 53 |
| 2011/12/28 | 1 -> 2.00 分割 | ||||
| 2011/12/27 | 169,000 | 171,000 | 163,100 | 170,900 | 42 |
| 2011/12/26 | 163,500 | 170,000 | 159,400 | 169,000 | 80 |
| 2011/12/22 | 164,900 | 164,900 | 158,500 | 159,500 | 77 |
| 2011/12/21 | 164,000 | 174,000 | 163,000 | 167,600 | 125 |
| 2011/12/20 | 167,000 | 170,000 | 161,100 | 162,400 | 71 |
| 2011/12/19 | 171,500 | 171,500 | 162,600 | 167,500 | 86 |
| 2011/12/16 | 185,000 | 185,000 | 169,000 | 174,200 | 177 |
| 2011/12/15 | 175,000 | 196,000 | 171,600 | 183,900 | 685 |
| 2011/12/14 | 169,000 | 169,000 | 169,000 | 169,000 | 72 |
| 2011/12/13 | 137,000 | 140,500 | 137,000 | 139,000 | 34 |
| 2011/12/12 | 142,000 | 143,000 | 138,500 | 142,000 | 45 |
| 2011/12/09 | 141,300 | 143,000 | 131,300 | 137,000 | 81 |
| 2011/12/08 | 146,000 | 153,000 | 140,700 | 142,000 | 111 |
| 2011/12/07 | 149,000 | 157,000 | 143,000 | 149,000 | 172 |
| 2011/12/06 | 130,500 | 153,900 | 128,100 | 144,000 | 476 |
| 2011/12/05 | 127,500 | 134,000 | 126,100 | 127,400 | 158 |
| 2011/12/02 | 124,000 | 130,400 | 124,000 | 124,500 | 79 |
| 2011/12/01 | 126,800 | 130,000 | 123,000 | 127,000 | 131 |
| 2011/11/30 | 130,400 | 132,400 | 125,000 | 126,800 | 143 |
| 2011/11/29 | 130,000 | 135,000 | 120,300 | 124,400 | 339 |
| 2011/11/28 | 137,000 | 137,900 | 125,500 | 127,900 | 107 |
| 2011/11/25 | 150,000 | 159,800 | 130,000 | 131,000 | 153 |
| 2011/11/24 | 142,100 | 166,800 | 136,600 | 150,200 | 84 |
| 2011/11/22 | 150,100 | 151,000 | 133,000 | 145,100 | 230 |
| 2011/11/21 | 160,000 | 170,000 | 147,000 | 151,600 | 167 |
| 2011/11/18 | 198,000 | 198,000 | 144,500 | 152,000 | 467 |
| 2011/11/17 | 150,000 | 165,000 | 148,900 | 165,000 | 220 |
| 2011/11/16 | 102,500 | 135,000 | 102,500 | 135,000 | 314 |
| 2011/11/15 | 90,500 | 106,500 | 90,500 | 105,000 | 81 |
| 2011/11/14 | 82,800 | 93,000 | 81,500 | 91,500 | 85 |
| 2011/11/11 | 82,900 | 82,900 | 79,500 | 79,800 | 20 |
| 2011/11/10 | 82,900 | 82,900 | 79,000 | 82,900 | 23 |
| 2011/11/09 | 81,000 | 82,000 | 79,000 | 82,000 | 12 |
| 2011/11/08 | 84,400 | 85,000 | 78,500 | 83,000 | 47 |
| 2011/11/07 | 75,500 | 75,500 | 74,000 | 74,000 | 6 |
| 2011/11/04 | 75,400 | 75,500 | 75,400 | 75,500 | 5 |
| 2011/11/02 | 71,000 | 71,000 | 71,000 | 71,000 | 3 |
| 2011/11/01 | 73,000 | 73,000 | 71,000 | 71,000 | 9 |
| 2011/10/31 | 75,500 | 75,500 | 74,500 | 74,500 | 8 |
| 2011/10/28 | 71,000 | 74,500 | 71,000 | 74,500 | 22 |
| 2011/10/27 | 74,000 | 75,000 | 73,000 | 73,000 | 10 |
| 2011/10/26 | 0 | 0 | 0 | 74,000 | 0 |
| 2011/10/25 | 73,800 | 74,000 | 73,800 | 74,000 | 9 |
| 2011/10/24 | 66,500 | 70,900 | 66,000 | 70,900 | 20 |
| 2011/10/21 | 65,100 | 66,000 | 65,100 | 66,000 | 6 |
| 2011/10/20 | 70,300 | 70,300 | 64,000 | 65,000 | 15 |
| 2011/10/19 | 73,000 | 73,000 | 70,000 | 70,000 | 10 |
| 2011/10/18 | 75,000 | 75,000 | 73,500 | 73,500 | 6 |
| 2011/10/17 | 70,500 | 73,000 | 70,200 | 73,000 | 8 |
| 2011/10/14 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2011/10/13 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2011/10/12 | 73,000 | 73,000 | 72,500 | 72,500 | 2 |
| 2011/10/11 | 74,500 | 75,500 | 74,500 | 74,500 | 14 |
| 2011/10/07 | 73,000 | 74,100 | 73,000 | 73,000 | 16 |
| 2011/10/06 | 67,800 | 72,000 | 67,800 | 68,000 | 9 |
| 2011/10/05 | 71,100 | 71,100 | 67,000 | 67,000 | 15 |
| 2011/10/04 | 71,500 | 74,500 | 71,500 | 74,500 | 13 |
| 2011/10/03 | 68,000 | 68,000 | 68,000 | 68,000 | 6 |
| 2011/09/30 | 75,000 | 75,000 | 73,500 | 73,500 | 3 |
| 2011/09/29 | 0 | 0 | 0 | 77,900 | 0 |
| 2011/09/28 | 75,000 | 77,900 | 75,000 | 77,900 | 7 |
| 2011/09/27 | 74,000 | 78,900 | 74,000 | 78,700 | 8 |
| 2011/09/26 | 80,000 | 80,000 | 72,000 | 74,000 | 33 |
| 2011/09/22 | 85,000 | 87,000 | 74,000 | 80,000 | 98 |
| 2011/09/21 | 76,200 | 85,500 | 76,200 | 82,900 | 39 |
| 2011/09/20 | 69,600 | 72,800 | 69,500 | 72,500 | 26 |
| 2011/09/16 | 69,800 | 70,000 | 69,500 | 70,000 | 33 |
| 2011/09/15 | 68,000 | 69,000 | 65,300 | 68,200 | 42 |
| 2011/09/14 | 72,900 | 73,900 | 66,900 | 69,800 | 59 |
| 2011/09/13 | 66,100 | 72,000 | 66,000 | 72,000 | 33 |
| 2011/09/12 | 67,000 | 69,000 | 64,600 | 65,100 | 135 |
| 2011/09/09 | 58,200 | 59,000 | 57,000 | 59,000 | 15 |
| 2011/09/08 | 59,000 | 59,000 | 58,000 | 58,000 | 5 |
| 2011/09/07 | 59,800 | 59,800 | 59,800 | 59,800 | 1 |
| 2011/09/06 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2011/09/05 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/09/02 | 58,000 | 61,000 | 58,000 | 60,000 | 15 |
| 2011/09/01 | 56,000 | 57,000 | 55,100 | 56,000 | 17 |
| 2011/08/31 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2011/08/30 | 53,000 | 53,500 | 51,500 | 53,500 | 8 |
| 2011/08/29 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2011/08/26 | 54,000 | 54,000 | 52,100 | 52,100 | 5 |
| 2011/08/25 | 54,800 | 54,800 | 54,700 | 54,700 | 10 |
| 2011/08/24 | 55,100 | 55,500 | 54,000 | 54,000 | 11 |
| 2011/08/23 | 53,000 | 55,000 | 53,000 | 55,000 | 11 |
| 2011/08/22 | 52,000 | 52,500 | 52,000 | 52,500 | 3 |
| 2011/08/19 | 51,800 | 51,800 | 51,500 | 51,500 | 3 |
| 2011/08/18 | 52,500 | 52,500 | 52,000 | 52,000 | 6 |
| 2011/08/17 | 53,100 | 53,100 | 53,100 | 53,100 | 2 |
| 2011/08/16 | 55,000 | 56,000 | 53,500 | 53,500 | 11 |
| 2011/08/15 | 54,600 | 55,000 | 54,600 | 55,000 | 4 |
| 2011/08/12 | 58,000 | 61,000 | 54,500 | 54,500 | 33 |
| 2011/08/11 | 62,000 | 62,000 | 59,000 | 60,000 | 199 |
| 2011/08/10 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2011/08/09 | 51,400 | 52,000 | 51,000 | 52,000 | 5 |
| 2011/08/08 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/08/05 | 52,100 | 52,100 | 52,000 | 52,000 | 2 |
| 2011/08/04 | 0 | 0 | 0 | 52,100 | 0 |
| 2011/08/03 | 52,100 | 52,200 | 52,100 | 52,100 | 5 |
| 2011/08/02 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/08/01 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/07/29 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/07/28 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2011/07/27 | 53,500 | 54,000 | 53,500 | 54,000 | 2 |
| 2011/07/26 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/07/25 | 54,800 | 54,800 | 53,500 | 54,000 | 17 |
| 2011/07/22 | 53,500 | 54,000 | 53,500 | 54,000 | 5 |
| 2011/07/21 | 54,100 | 54,100 | 53,000 | 53,000 | 12 |
| 2011/07/20 | 54,700 | 54,700 | 54,700 | 54,700 | 1 |
| 2011/07/19 | 53,000 | 55,900 | 53,000 | 55,900 | 3 |
| 2011/07/15 | 0 | 0 | 0 | 52,500 | 0 |
| 2011/07/14 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2011/07/13 | 52,400 | 52,400 | 52,400 | 52,400 | 1 |
| 2011/07/12 | 53,200 | 53,200 | 53,200 | 53,200 | 1 |
| 2011/07/11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2011/07/08 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2011/07/07 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/07/06 | 58,600 | 58,600 | 53,700 | 54,000 | 20 |
| 2011/07/05 | 53,600 | 57,600 | 53,600 | 57,600 | 4 |
| 2011/07/04 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2011/07/01 | 50,700 | 50,700 | 50,700 | 50,700 | 2 |
| 2011/06/30 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/06/29 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/06/28 | 53,000 | 53,000 | 52,000 | 52,000 | 4 |
| 2011/06/27 | 53,000 | 53,000 | 53,000 | 53,000 | 10 |
| 2011/06/24 | 53,100 | 54,000 | 53,100 | 54,000 | 3 |
| 2011/06/23 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2011/06/22 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/06/21 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/06/20 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/06/17 | 53,000 | 53,000 | 52,000 | 52,000 | 2 |
| 2011/06/16 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/15 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/14 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/13 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/10 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/09 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/08 | 52,000 | 53,000 | 52,000 | 53,000 | 3 |
| 2011/06/07 | 0 | 0 | 0 | 51,200 | 0 |
| 2011/06/06 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2011/06/03 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2011/06/02 | 0 | 0 | 0 | 51,000 | 0 |
| 2011/06/01 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2011/05/31 | 52,500 | 53,000 | 52,500 | 53,000 | 2 |
| 2011/05/30 | 0 | 0 | 0 | 51,200 | 0 |
| 2011/05/27 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2011/05/26 | 55,200 | 55,200 | 55,200 | 55,200 | 2 |
| 2011/05/25 | 55,500 | 55,500 | 55,500 | 55,500 | 10 |
| 2011/05/24 | 55,600 | 56,000 | 55,600 | 56,000 | 3 |
| 2011/05/23 | 0 | 0 | 0 | 53,900 | 0 |
| 2011/05/20 | 54,900 | 54,900 | 53,900 | 53,900 | 6 |
| 2011/05/19 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/05/18 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/05/17 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2011/05/16 | 51,900 | 51,900 | 51,900 | 51,900 | 2 |
| 2011/05/13 | 0 | 0 | 0 | 52,900 | 0 |
| 2011/05/12 | 52,000 | 52,900 | 51,000 | 52,900 | 7 |
| 2011/05/11 | 53,000 | 53,000 | 53,000 | 53,000 | 8 |
| 2011/05/10 | 57,000 | 57,000 | 57,000 | 57,000 | 7 |
| 2011/05/09 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2011/05/06 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/05/02 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/04/28 | 0 | 0 | 0 | 65,000 | 0 |
| 2011/04/27 | 65,000 | 65,000 | 65,000 | 65,000 | 6 |
| 2011/04/26 | 65,000 | 65,000 | 65,000 | 65,000 | 35 |
| 2011/04/25 | 59,000 | 62,000 | 59,000 | 62,000 | 7 |
| 2011/04/22 | 56,500 | 56,500 | 56,100 | 56,100 | 4 |
| 2011/04/21 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2011/04/20 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |
| 2011/04/19 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/04/18 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/04/15 | 50,500 | 50,500 | 50,500 | 50,500 | 2 |
| 2011/04/14 | 49,300 | 49,952 | 49,300 | 49,952 | 5 |
| 2011/04/13 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/04/12 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/04/11 | 47,000 | 47,000 | 47,000 | 47,000 | 3 |
| 2011/04/08 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/04/07 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2011/04/06 | 48,152 | 48,152 | 48,152 | 48,152 | 1 |
| 2011/04/05 | 0 | 0 | 0 | 48,350 | 0 |
| 2011/04/04 | 50,000 | 50,000 | 48,352 | 48,352 | 5 |
| 2011/04/01 | 50,000 | 50,000 | 50,000 | 50,000 | 9 |
| 2011/03/31 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2011/03/30 | 0 | 0 | 0 | 53,300 | 0 |
| 2011/03/29 | 0 | 0 | 0 | 53,300 | 0 |
| 2011/03/28 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
| 2011/03/25 | 57,000 | 57,000 | 57,000 | 57,000 | 11 |
| 2011/03/24 | 54,100 | 54,200 | 54,100 | 54,200 | 5 |
| 2011/03/23 | 52,000 | 53,000 | 52,000 | 53,000 | 2 |
| 2011/03/22 | 49,900 | 52,000 | 49,900 | 52,000 | 4 |
| 2011/03/18 | 45,900 | 48,700 | 45,900 | 48,700 | 2 |
| 2011/03/17 | 39,500 | 43,700 | 39,500 | 43,700 | 3 |
| 2011/03/16 | 0 | 0 | 0 | 39,500 | 0 |
| 2011/03/15 | 39,552 | 39,552 | 39,500 | 39,500 | 15 |
| 2011/03/14 | 47,400 | 47,400 | 46,500 | 46,500 | 5 |
| 2011/03/11 | 57,500 | 57,500 | 56,500 | 56,500 | 3 |
| 2011/03/10 | 0 | 0 | 0 | 57,000 | 0 |
| 2011/03/09 | 0 | 0 | 0 | 57,000 | 0 |
| 2011/03/08 | 0 | 0 | 0 | 57,000 | 0 |
| 2011/03/07 | 58,000 | 58,000 | 57,000 | 57,000 | 2 |
| 2011/03/04 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2011/03/03 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2011/03/02 | 59,000 | 60,000 | 59,000 | 60,000 | 2 |
| 2011/03/01 | 0 | 0 | 0 | 57,000 | 0 |
| 2011/02/28 | 55,000 | 58,000 | 55,000 | 57,000 | 11 |
| 2011/02/25 | 60,900 | 60,900 | 59,000 | 59,000 | 7 |
| 2011/02/24 | 58,100 | 59,900 | 58,100 | 59,900 | 4 |
| 2011/02/23 | 59,600 | 59,700 | 57,100 | 57,100 | 4 |
| 2011/02/22 | 55,800 | 58,800 | 55,800 | 58,800 | 7 |
| 2011/02/21 | 52,900 | 54,900 | 52,900 | 54,900 | 7 |
| 2011/02/18 | 54,900 | 54,900 | 54,900 | 54,900 | 3 |
| 2011/02/17 | 55,600 | 55,600 | 55,100 | 55,600 | 5 |
| 2011/02/16 | 60,000 | 60,100 | 57,600 | 57,600 | 7 |
| 2011/02/15 | 57,700 | 59,000 | 57,000 | 59,000 | 10 |
| 2011/02/14 | 57,200 | 58,200 | 57,200 | 58,200 | 6 |
| 2011/02/10 | 65,000 | 65,000 | 60,100 | 61,200 | 5 |
| 2011/02/09 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2011/02/08 | 70,000 | 70,000 | 64,500 | 66,400 | 14 |
| 2011/02/07 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2011/02/04 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2011/02/03 | 65,000 | 72,000 | 65,000 | 72,000 | 19 |
| 2011/02/02 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2011/02/01 | 77,000 | 80,000 | 68,300 | 70,100 | 20 |
| 2011/01/31 | 74,000 | 74,000 | 74,000 | 74,000 | 18 |
| 2011/01/28 | 0 | 0 | 0 | 64,000 | 0 |
| 2011/01/27 | 0 | 0 | 0 | 64,000 | 0 |
| 2011/01/26 | 58,000 | 64,000 | 58,000 | 64,000 | 6 |
| 2011/01/25 | 62,200 | 66,000 | 62,200 | 66,000 | 11 |
| 2011/01/24 | 57,100 | 57,100 | 57,100 | 57,100 | 1 |
| 2011/01/21 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/01/20 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/01/19 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2011/01/18 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2011/01/17 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2011/01/14 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2011/01/13 | 54,200 | 60,000 | 53,500 | 60,000 | 12 |
| 2011/01/12 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2011/01/11 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/01/07 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/01/06 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2011/01/05 | 0 | 0 | 0 | 60,500 | 0 |
| 2011/01/04 | 60,000 | 60,500 | 60,000 | 60,500 | 6 |