ＣＥホールディングス(4320)の株価時系列情報
ＣＥホールディングス(4320)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 210,000 | 210,000 | 205,000 | 205,000 | 249 |
| 2005/12/29 | 217,000 | 219,000 | 209,000 | 209,000 | 366 |
| 2005/12/28 | 207,000 | 214,000 | 205,000 | 213,000 | 371 |
| 2005/12/27 | 206,000 | 215,000 | 203,000 | 211,000 | 537 |
| 2005/12/26 | 204,000 | 218,000 | 200,000 | 218,000 | 681 |
| 2005/12/22 | 216,000 | 217,000 | 203,000 | 203,000 | 576 |
| 2005/12/21 | 227,000 | 228,000 | 211,000 | 215,000 | 719 |
| 2005/12/20 | 231,000 | 235,000 | 225,000 | 225,000 | 1,663 |
| 2005/12/19 | 220,000 | 222,000 | 217,000 | 221,000 | 672 |
| 2005/12/16 | 218,000 | 224,000 | 212,000 | 218,000 | 1,117 |
| 2005/12/15 | 210,000 | 225,000 | 210,000 | 220,000 | 2,777 |
| 2005/12/14 | 194,000 | 208,000 | 193,000 | 207,000 | 777 |
| 2005/12/13 | 195,000 | 198,000 | 193,000 | 195,000 | 134 |
| 2005/12/12 | 193,000 | 198,000 | 193,000 | 195,000 | 152 |
| 2005/12/09 | 189,000 | 197,000 | 189,000 | 193,000 | 167 |
| 2005/12/08 | 196,000 | 196,000 | 186,000 | 189,000 | 216 |
| 2005/12/07 | 194,000 | 196,000 | 190,000 | 195,000 | 291 |
| 2005/12/06 | 194,000 | 195,000 | 190,000 | 192,000 | 166 |
| 2005/12/05 | 198,000 | 198,000 | 194,000 | 194,000 | 325 |
| 2005/12/02 | 199,000 | 200,000 | 196,000 | 198,000 | 220 |
| 2005/12/01 | 200,000 | 201,000 | 196,000 | 196,000 | 198 |
| 2005/11/30 | 204,000 | 205,000 | 200,000 | 200,000 | 215 |
| 2005/11/29 | 199,000 | 205,000 | 198,000 | 204,000 | 348 |
| 2005/11/28 | 212,000 | 212,000 | 200,000 | 202,000 | 726 |
| 2005/11/25 | 200,000 | 215,000 | 195,000 | 214,000 | 1,294 |
| 2005/11/24 | 182,000 | 209,000 | 181,000 | 200,000 | 3,126 |
| 2005/11/22 | 179,000 | 184,000 | 178,000 | 182,000 | 663 |
| 2005/11/21 | 172,000 | 174,000 | 170,000 | 174,000 | 247 |
| 2005/11/18 | 170,000 | 172,000 | 166,000 | 172,000 | 324 |
| 2005/11/17 | 175,000 | 176,000 | 171,000 | 172,000 | 265 |
| 2005/11/16 | 175,000 | 179,000 | 175,000 | 177,000 | 264 |
| 2005/11/15 | 181,000 | 181,000 | 177,000 | 180,000 | 288 |
| 2005/11/14 | 188,000 | 188,000 | 183,000 | 184,000 | 676 |
| 2005/11/11 | 190,000 | 195,000 | 188,000 | 194,000 | 203 |
| 2005/11/10 | 189,000 | 190,000 | 188,000 | 188,000 | 81 |
| 2005/11/09 | 190,000 | 191,000 | 188,000 | 190,000 | 110 |
| 2005/11/08 | 192,000 | 192,000 | 188,000 | 192,000 | 78 |
| 2005/11/07 | 191,000 | 193,000 | 188,000 | 193,000 | 149 |
| 2005/11/04 | 192,000 | 193,000 | 188,000 | 188,000 | 122 |
| 2005/11/02 | 194,000 | 197,000 | 191,000 | 194,000 | 111 |
| 2005/11/01 | 192,000 | 195,000 | 190,000 | 193,000 | 58 |
| 2005/10/31 | 196,000 | 196,000 | 192,000 | 193,000 | 100 |
| 2005/10/28 | 198,000 | 198,000 | 194,000 | 196,000 | 80 |
| 2005/10/27 | 198,000 | 199,000 | 195,000 | 198,000 | 189 |
| 2005/10/26 | 191,000 | 197,000 | 191,000 | 197,000 | 213 |
| 2005/10/25 | 187,000 | 190,000 | 187,000 | 189,000 | 123 |
| 2005/10/24 | 192,000 | 193,000 | 185,000 | 186,000 | 118 |
| 2005/10/21 | 192,000 | 193,000 | 189,000 | 192,000 | 129 |
| 2005/10/20 | 194,000 | 194,000 | 191,000 | 191,000 | 126 |
| 2005/10/19 | 197,000 | 197,000 | 194,000 | 195,000 | 78 |
| 2005/10/18 | 199,000 | 199,000 | 195,000 | 197,000 | 97 |
| 2005/10/17 | 198,000 | 199,000 | 196,000 | 199,000 | 67 |
| 2005/10/14 | 194,000 | 199,000 | 194,000 | 199,000 | 231 |
| 2005/10/13 | 196,000 | 197,000 | 192,000 | 194,000 | 215 |
| 2005/10/12 | 201,000 | 201,000 | 196,000 | 197,000 | 267 |
| 2005/10/11 | 202,000 | 203,000 | 200,000 | 202,000 | 205 |
| 2005/10/07 | 202,000 | 204,000 | 201,000 | 203,000 | 102 |
| 2005/10/06 | 203,000 | 206,000 | 201,000 | 204,000 | 161 |
| 2005/10/05 | 205,000 | 206,000 | 203,000 | 204,000 | 178 |
| 2005/10/04 | 206,000 | 207,000 | 205,000 | 206,000 | 99 |
| 2005/10/03 | 204,000 | 207,000 | 203,000 | 205,000 | 180 |
| 2005/09/30 | 203,000 | 204,000 | 201,000 | 203,000 | 162 |
| 2005/09/29 | 206,000 | 207,000 | 203,000 | 204,000 | 144 |
| 2005/09/28 | 206,000 | 208,000 | 205,000 | 206,000 | 98 |
| 2005/09/27 | 207,000 | 211,000 | 205,000 | 209,000 | 146 |
| 2005/09/26 | 215,000 | 217,000 | 211,000 | 211,000 | 180 |
| 2005/09/22 | 214,000 | 220,000 | 213,000 | 216,000 | 142 |
| 2005/09/21 | 213,000 | 218,000 | 211,000 | 218,000 | 228 |
| 2005/09/20 | 221,000 | 221,000 | 210,000 | 218,000 | 254 |
| 2005/09/16 | 217,000 | 219,000 | 215,000 | 219,000 | 233 |
| 2005/09/15 | 220,000 | 220,000 | 215,000 | 217,000 | 193 |
| 2005/09/14 | 213,000 | 219,000 | 213,000 | 218,000 | 193 |
| 2005/09/13 | 220,000 | 220,000 | 213,000 | 215,000 | 253 |
| 2005/09/12 | 207,000 | 218,000 | 207,000 | 218,000 | 556 |
| 2005/09/09 | 205,000 | 207,000 | 205,000 | 206,000 | 101 |
| 2005/09/08 | 210,000 | 210,000 | 206,000 | 207,000 | 85 |
| 2005/09/07 | 204,000 | 208,000 | 204,000 | 208,000 | 177 |
| 2005/09/06 | 212,000 | 212,000 | 207,000 | 208,000 | 155 |
| 2005/09/05 | 211,000 | 213,000 | 210,000 | 212,000 | 139 |
| 2005/09/02 | 207,000 | 215,000 | 207,000 | 210,000 | 516 |
| 2005/09/01 | 205,000 | 206,000 | 202,000 | 206,000 | 309 |
| 2005/08/31 | 204,000 | 206,000 | 201,000 | 206,000 | 175 |
| 2005/08/30 | 203,000 | 206,000 | 202,000 | 206,000 | 222 |
| 2005/08/29 | 208,000 | 209,000 | 204,000 | 205,000 | 210 |
| 2005/08/26 | 208,000 | 209,000 | 207,000 | 209,000 | 77 |
| 2005/08/25 | 208,000 | 209,000 | 207,000 | 208,000 | 74 |
| 2005/08/24 | 206,000 | 211,000 | 206,000 | 211,000 | 160 |
| 2005/08/23 | 209,000 | 209,000 | 205,000 | 207,000 | 285 |
| 2005/08/22 | 210,000 | 210,000 | 208,000 | 209,000 | 144 |
| 2005/08/19 | 211,000 | 211,000 | 210,000 | 210,000 | 67 |
| 2005/08/18 | 209,000 | 212,000 | 209,000 | 211,000 | 148 |
| 2005/08/17 | 211,000 | 211,000 | 208,000 | 210,000 | 133 |
| 2005/08/16 | 210,000 | 211,000 | 208,000 | 211,000 | 89 |
| 2005/08/15 | 209,000 | 213,000 | 206,000 | 211,000 | 282 |
| 2005/08/12 | 216,000 | 216,000 | 214,000 | 215,000 | 91 |
| 2005/08/11 | 224,000 | 224,000 | 213,000 | 216,000 | 281 |
| 2005/08/10 | 217,000 | 221,000 | 215,000 | 218,000 | 213 |
| 2005/08/09 | 212,000 | 216,000 | 212,000 | 214,000 | 208 |
| 2005/08/08 | 210,000 | 211,000 | 206,000 | 210,000 | 164 |
| 2005/08/05 | 214,000 | 216,000 | 212,000 | 214,000 | 89 |
| 2005/08/04 | 212,000 | 219,000 | 209,000 | 218,000 | 345 |
| 2005/08/03 | 220,000 | 221,000 | 212,000 | 215,000 | 268 |
| 2005/08/02 | 225,000 | 226,000 | 221,000 | 222,000 | 246 |
| 2005/08/01 | 228,000 | 228,000 | 223,000 | 226,000 | 161 |
| 2005/07/29 | 230,000 | 230,000 | 226,000 | 229,000 | 206 |
| 2005/07/28 | 227,000 | 231,000 | 227,000 | 231,000 | 94 |
| 2005/07/27 | 232,000 | 232,000 | 229,000 | 229,000 | 162 |
| 2005/07/26 | 229,000 | 233,000 | 228,000 | 230,000 | 292 |
| 2005/07/25 | 231,000 | 231,000 | 226,000 | 228,000 | 289 |
| 2005/07/22 | 233,000 | 234,000 | 228,000 | 228,000 | 390 |
| 2005/07/21 | 236,000 | 240,000 | 232,000 | 234,000 | 406 |
| 2005/07/20 | 242,000 | 244,000 | 235,000 | 238,000 | 569 |
| 2005/07/19 | 236,000 | 250,000 | 235,000 | 246,000 | 2,694 |
| 2005/07/15 | 237,000 | 238,000 | 231,000 | 234,000 | 320 |
| 2005/07/14 | 236,000 | 238,000 | 230,000 | 233,000 | 454 |
| 2005/07/13 | 225,000 | 238,000 | 224,000 | 233,000 | 854 |
| 2005/07/12 | 228,000 | 229,000 | 223,000 | 226,000 | 140 |
| 2005/07/11 | 227,000 | 228,000 | 223,000 | 225,000 | 110 |
| 2005/07/08 | 225,000 | 230,000 | 222,000 | 226,000 | 164 |
| 2005/07/07 | 230,000 | 230,000 | 223,000 | 225,000 | 171 |
| 2005/07/06 | 233,000 | 233,000 | 228,000 | 230,000 | 153 |
| 2005/07/05 | 240,000 | 240,000 | 230,000 | 234,000 | 222 |
| 2005/07/04 | 233,000 | 240,000 | 229,000 | 236,000 | 543 |
| 2005/07/01 | 230,000 | 232,000 | 226,000 | 230,000 | 239 |
| 2005/06/30 | 238,000 | 238,000 | 230,000 | 230,000 | 178 |
| 2005/06/29 | 238,000 | 241,000 | 234,000 | 236,000 | 773 |
| 2005/06/28 | 228,000 | 238,000 | 227,000 | 234,000 | 661 |
| 2005/06/27 | 227,000 | 230,000 | 223,000 | 227,000 | 228 |
| 2005/06/24 | 226,000 | 232,000 | 224,000 | 224,000 | 324 |
| 2005/06/23 | 222,000 | 234,000 | 221,000 | 228,000 | 578 |
| 2005/06/22 | 222,000 | 223,000 | 218,000 | 221,000 | 155 |
| 2005/06/21 | 226,000 | 227,000 | 220,000 | 222,000 | 584 |
| 2005/06/20 | 211,000 | 234,000 | 209,000 | 229,000 | 2,238 |
| 2005/06/17 | 209,000 | 212,000 | 207,000 | 209,000 | 240 |
| 2005/06/16 | 209,000 | 210,000 | 207,000 | 209,000 | 246 |
| 2005/06/15 | 208,000 | 214,000 | 207,000 | 210,000 | 169 |
| 2005/06/14 | 210,000 | 211,000 | 209,000 | 209,000 | 116 |
| 2005/06/13 | 213,000 | 214,000 | 210,000 | 211,000 | 172 |
| 2005/06/10 | 213,000 | 217,000 | 213,000 | 214,000 | 129 |
| 2005/06/09 | 212,000 | 218,000 | 210,000 | 214,000 | 247 |
| 2005/06/08 | 221,000 | 221,000 | 212,000 | 217,000 | 299 |
| 2005/06/07 | 223,000 | 225,000 | 220,000 | 223,000 | 295 |
| 2005/06/06 | 217,000 | 225,000 | 212,000 | 225,000 | 248 |
| 2005/06/03 | 224,000 | 225,000 | 215,000 | 219,000 | 284 |
| 2005/06/02 | 216,000 | 228,000 | 213,000 | 225,000 | 826 |
| 2005/06/01 | 208,000 | 212,000 | 206,000 | 212,000 | 279 |
| 2005/05/31 | 208,000 | 211,000 | 206,000 | 208,000 | 184 |
| 2005/05/30 | 209,000 | 212,000 | 207,000 | 212,000 | 113 |
| 2005/05/27 | 208,000 | 212,000 | 207,000 | 210,000 | 168 |
| 2005/05/26 | 209,000 | 218,000 | 204,000 | 212,000 | 140 |
| 2005/05/25 | 218,000 | 220,000 | 212,000 | 212,000 | 113 |
| 2005/05/24 | 221,000 | 222,000 | 217,000 | 217,000 | 122 |
| 2005/05/23 | 218,000 | 220,000 | 217,000 | 219,000 | 79 |
| 2005/05/20 | 213,000 | 222,000 | 213,000 | 216,000 | 269 |
| 2005/05/19 | 221,000 | 221,000 | 208,000 | 217,000 | 170 |
| 2005/05/18 | 208,000 | 221,000 | 203,000 | 217,000 | 332 |
| 2005/05/17 | 224,000 | 229,000 | 211,000 | 212,000 | 426 |
| 2005/05/16 | 225,000 | 236,000 | 224,000 | 225,000 | 429 |
| 2005/05/13 | 232,000 | 234,000 | 230,000 | 234,000 | 181 |
| 2005/05/12 | 240,000 | 240,000 | 234,000 | 235,000 | 157 |
| 2005/05/11 | 243,000 | 243,000 | 236,000 | 237,000 | 260 |
| 2005/05/10 | 245,000 | 248,000 | 238,000 | 243,000 | 324 |
| 2005/05/09 | 239,000 | 247,000 | 239,000 | 243,000 | 381 |
| 2005/05/06 | 231,000 | 241,000 | 228,000 | 241,000 | 331 |
| 2005/05/02 | 230,000 | 232,000 | 226,000 | 229,000 | 216 |
| 2005/04/28 | 225,000 | 232,000 | 225,000 | 231,000 | 173 |
| 2005/04/27 | 232,000 | 232,000 | 226,000 | 228,000 | 206 |
| 2005/04/26 | 236,000 | 236,000 | 228,000 | 228,000 | 220 |
| 2005/04/25 | 231,000 | 235,000 | 230,000 | 232,000 | 256 |
| 2005/04/22 | 245,000 | 246,000 | 232,000 | 237,000 | 430 |
| 2005/04/21 | 226,000 | 238,000 | 224,000 | 238,000 | 335 |
| 2005/04/20 | 237,000 | 244,000 | 236,000 | 238,000 | 479 |
| 2005/04/19 | 229,000 | 238,000 | 226,000 | 231,000 | 398 |
| 2005/04/18 | 225,000 | 229,000 | 216,000 | 220,000 | 431 |
| 2005/04/15 | 240,000 | 242,000 | 236,000 | 237,000 | 299 |
| 2005/04/14 | 246,000 | 247,000 | 241,000 | 242,000 | 308 |
| 2005/04/13 | 244,000 | 255,000 | 242,000 | 244,000 | 507 |
| 2005/04/12 | 248,000 | 250,000 | 242,000 | 245,000 | 610 |
| 2005/04/11 | 265,000 | 266,000 | 252,000 | 253,000 | 1,626 |
| 2005/04/08 | 248,000 | 259,000 | 248,000 | 258,000 | 1,095 |
| 2005/04/07 | 245,000 | 248,000 | 240,000 | 248,000 | 436 |
| 2005/04/06 | 252,000 | 252,000 | 243,000 | 245,000 | 503 |
| 2005/04/05 | 251,000 | 258,000 | 242,000 | 248,000 | 1,708 |
| 2005/04/04 | 260,000 | 263,000 | 250,000 | 255,000 | 5,285 |
| 2005/04/01 | 213,000 | 234,000 | 210,000 | 228,000 | 844 |
| 2005/03/31 | 210,000 | 215,000 | 205,000 | 207,000 | 584 |
| 2005/03/30 | 214,000 | 215,000 | 199,000 | 199,000 | 530 |
| 2005/03/29 | 215,000 | 220,000 | 212,000 | 214,000 | 342 |
| 2005/03/28 | 213,000 | 224,000 | 212,000 | 215,000 | 328 |
| 2005/03/25 | 230,000 | 233,000 | 218,000 | 221,000 | 490 |
| 2005/03/24 | 214,000 | 240,000 | 211,000 | 232,000 | 1,149 |
| 2005/03/23 | 227,000 | 227,000 | 219,000 | 221,000 | 397 |
| 2005/03/22 | 234,000 | 235,000 | 226,000 | 228,000 | 393 |
| 2005/03/18 | 232,000 | 235,000 | 230,000 | 232,000 | 606 |
| 2005/03/17 | 240,000 | 243,000 | 237,000 | 238,000 | 473 |
| 2005/03/16 | 246,000 | 250,000 | 241,000 | 245,000 | 470 |
| 2005/03/15 | 250,000 | 251,000 | 245,000 | 246,000 | 256 |
| 2005/03/14 | 254,000 | 254,000 | 242,000 | 248,000 | 302 |
| 2005/03/11 | 251,000 | 253,000 | 248,000 | 252,000 | 317 |
| 2005/03/10 | 256,000 | 256,000 | 247,000 | 248,000 | 411 |
| 2005/03/09 | 242,000 | 256,000 | 241,000 | 254,000 | 474 |
| 2005/03/08 | 248,000 | 250,000 | 242,000 | 244,000 | 299 |
| 2005/03/07 | 248,000 | 260,000 | 246,000 | 247,000 | 496 |
| 2005/03/04 | 257,000 | 259,000 | 250,000 | 252,000 | 538 |
| 2005/03/03 | 260,000 | 263,000 | 254,000 | 258,000 | 1,095 |
| 2005/03/02 | 270,000 | 273,000 | 250,000 | 255,000 | 3,965 |
| 2005/03/01 | 235,000 | 267,000 | 233,000 | 266,000 | 7,815 |
| 2005/02/28 | 236,000 | 236,000 | 226,000 | 227,000 | 848 |
| 2005/02/25 | 235,000 | 239,000 | 228,000 | 233,000 | 989 |
| 2005/02/24 | 243,000 | 247,000 | 231,000 | 234,000 | 1,684 |
| 2005/02/23 | 243,000 | 264,000 | 235,000 | 239,000 | 3,602 |
| 2005/02/22 | 247,000 | 256,000 | 240,000 | 245,000 | 1,231 |
| 2005/02/21 | 258,000 | 270,000 | 243,000 | 251,000 | 2,060 |
| 2005/02/18 | 266,000 | 292,000 | 246,000 | 254,000 | 11,298 |
| 2005/02/17 | 221,000 | 258,000 | 217,000 | 258,000 | 6,004 |
| 2005/02/16 | 217,000 | 238,000 | 212,000 | 221,000 | 1,752 |
| 2005/02/15 | 235,000 | 246,000 | 210,000 | 225,000 | 2,864 |
| 2005/02/14 | 224,000 | 260,000 | 221,000 | 237,000 | 11,870 |
| 2005/02/10 | 196,000 | 220,000 | 185,000 | 220,000 | 7,661 |
| 2005/02/09 | 190,000 | 190,000 | 190,000 | 190,000 | 301 |
| 2005/02/08 | 153,000 | 163,000 | 153,000 | 160,000 | 317 |
| 2005/02/07 | 163,000 | 163,000 | 151,000 | 156,000 | 582 |
| 2005/02/04 | 166,000 | 168,000 | 163,000 | 166,000 | 226 |
| 2005/02/03 | 168,000 | 170,000 | 161,000 | 170,000 | 389 |
| 2005/02/02 | 165,000 | 172,000 | 164,000 | 167,000 | 380 |
| 2005/02/01 | 168,000 | 180,000 | 168,000 | 169,000 | 901 |
| 2005/01/31 | 178,000 | 186,000 | 176,000 | 186,000 | 335 |
| 2005/01/28 | 192,000 | 192,000 | 182,000 | 184,000 | 608 |
| 2005/01/27 | 189,000 | 191,000 | 183,000 | 191,000 | 756 |
| 2005/01/26 | 191,000 | 191,000 | 182,000 | 189,000 | 1,049 |
| 2005/01/25 | 185,000 | 192,000 | 179,000 | 191,000 | 1,683 |
| 2005/01/24 | 168,000 | 185,000 | 166,000 | 182,000 | 1,111 |
| 2005/01/21 | 167,000 | 168,000 | 162,000 | 167,000 | 262 |
| 2005/01/20 | 160,000 | 177,000 | 158,000 | 164,000 | 1,117 |
| 2005/01/19 | 151,000 | 169,000 | 150,000 | 169,000 | 1,193 |
| 2005/01/18 | 146,000 | 151,000 | 145,000 | 149,000 | 274 |
| 2005/01/17 | 147,000 | 147,000 | 143,000 | 145,000 | 142 |
| 2005/01/14 | 145,000 | 147,000 | 143,000 | 147,000 | 88 |
| 2005/01/13 | 148,000 | 148,000 | 145,000 | 147,000 | 49 |
| 2005/01/12 | 148,000 | 148,000 | 145,000 | 147,000 | 110 |
| 2005/01/11 | 154,000 | 154,000 | 149,000 | 149,000 | 120 |
| 2005/01/07 | 155,000 | 155,000 | 148,000 | 151,000 | 243 |
| 2005/01/06 | 147,000 | 153,000 | 144,000 | 153,000 | 326 |
| 2005/01/05 | 142,000 | 145,000 | 140,000 | 144,000 | 205 |
| 2005/01/04 | 141,000 | 143,000 | 139,000 | 142,000 | 64 |