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 |
|---|---|---|---|---|---|
| 2010/12/30 | 54,200 | 54,500 | 53,000 | 54,400 | 177 |
| 2010/12/29 | 58,000 | 58,000 | 55,600 | 55,600 | 151 |
| 2010/12/28 | 58,000 | 58,000 | 56,600 | 57,500 | 103 |
| 2010/12/27 | 57,500 | 57,600 | 56,300 | 57,000 | 113 |
| 2010/12/24 | 59,000 | 59,600 | 56,100 | 57,400 | 221 |
| 2010/12/22 | 63,400 | 63,400 | 58,300 | 58,800 | 574 |
| 2010/12/21 | 60,400 | 64,300 | 59,900 | 62,500 | 601 |
| 2010/12/20 | 59,500 | 60,100 | 59,000 | 60,000 | 79 |
| 2010/12/17 | 59,000 | 60,500 | 58,200 | 58,500 | 208 |
| 2010/12/16 | 57,900 | 60,000 | 57,900 | 59,500 | 80 |
| 2010/12/15 | 61,200 | 61,900 | 57,200 | 58,300 | 310 |
| 2010/12/14 | 63,400 | 63,400 | 60,800 | 61,900 | 402 |
| 2010/12/13 | 61,600 | 64,200 | 58,500 | 63,600 | 1,114 |
| 2010/12/10 | 57,000 | 59,700 | 57,000 | 58,900 | 199 |
| 2010/12/09 | 57,700 | 58,300 | 56,100 | 57,400 | 99 |
| 2010/12/08 | 58,000 | 59,500 | 55,300 | 57,300 | 327 |
| 2010/12/07 | 58,200 | 58,200 | 56,100 | 57,700 | 178 |
| 2010/12/06 | 55,000 | 57,900 | 54,100 | 57,900 | 173 |
| 2010/12/03 | 55,000 | 55,000 | 53,500 | 54,000 | 61 |
| 2010/12/02 | 52,800 | 54,100 | 52,000 | 54,000 | 109 |
| 2010/12/01 | 52,500 | 53,800 | 51,100 | 53,800 | 99 |
| 2010/11/30 | 56,200 | 56,500 | 52,000 | 52,500 | 280 |
| 2010/11/29 | 56,100 | 57,700 | 55,500 | 55,500 | 72 |
| 2010/11/26 | 58,500 | 58,500 | 55,100 | 55,900 | 247 |
| 2010/11/25 | 60,000 | 60,800 | 58,300 | 58,800 | 828 |
| 2010/11/24 | 49,600 | 57,500 | 49,600 | 57,000 | 232 |
| 2010/11/22 | 48,150 | 51,500 | 48,150 | 51,500 | 94 |
| 2010/11/19 | 50,500 | 51,000 | 48,000 | 48,750 | 200 |
| 2010/11/18 | 47,000 | 49,500 | 47,000 | 48,700 | 112 |
| 2010/11/17 | 45,000 | 47,200 | 45,000 | 47,000 | 51 |
| 2010/11/16 | 47,000 | 47,000 | 45,800 | 45,800 | 35 |
| 2010/11/15 | 46,300 | 47,200 | 45,800 | 46,500 | 27 |
| 2010/11/12 | 48,000 | 48,000 | 46,000 | 46,700 | 78 |
| 2010/11/11 | 45,700 | 48,500 | 45,000 | 47,500 | 112 |
| 2010/11/10 | 44,400 | 47,500 | 44,400 | 45,250 | 96 |
| 2010/11/09 | 44,050 | 44,700 | 44,050 | 44,500 | 19 |
| 2010/11/08 | 43,400 | 45,000 | 43,000 | 44,600 | 149 |
| 2010/11/05 | 44,700 | 47,000 | 44,700 | 45,500 | 123 |
| 2010/11/04 | 44,150 | 44,700 | 43,900 | 44,700 | 27 |
| 2010/11/02 | 44,200 | 45,000 | 44,100 | 44,300 | 42 |
| 2010/11/01 | 45,000 | 45,100 | 44,200 | 44,200 | 21 |
| 2010/10/29 | 44,300 | 45,500 | 42,900 | 45,000 | 42 |
| 2010/10/28 | 43,150 | 45,000 | 43,050 | 44,500 | 51 |
| 2010/10/27 | 44,000 | 44,400 | 43,700 | 44,350 | 27 |
| 2010/10/26 | 44,000 | 44,900 | 44,000 | 44,150 | 56 |
| 2010/10/25 | 43,900 | 44,500 | 43,800 | 44,050 | 40 |
| 2010/10/22 | 44,500 | 44,500 | 43,800 | 44,500 | 30 |
| 2010/10/21 | 44,400 | 44,500 | 44,050 | 44,300 | 22 |
| 2010/10/20 | 44,600 | 45,000 | 44,600 | 45,000 | 25 |
| 2010/10/19 | 44,300 | 45,000 | 44,300 | 45,000 | 27 |
| 2010/10/18 | 45,000 | 45,000 | 44,150 | 44,850 | 54 |
| 2010/10/15 | 45,100 | 45,500 | 45,000 | 45,050 | 58 |
| 2010/10/14 | 46,000 | 46,100 | 45,100 | 45,150 | 22 |
| 2010/10/13 | 46,650 | 47,500 | 44,900 | 45,400 | 83 |
| 2010/10/12 | 47,100 | 47,450 | 46,500 | 46,500 | 67 |
| 2010/10/08 | 47,800 | 48,400 | 46,250 | 48,100 | 82 |
| 2010/10/07 | 47,500 | 49,000 | 47,100 | 48,500 | 34 |
| 2010/10/06 | 47,000 | 47,500 | 46,500 | 47,500 | 56 |
| 2010/10/05 | 48,700 | 48,700 | 46,300 | 47,000 | 84 |
| 2010/10/04 | 49,200 | 49,400 | 47,500 | 48,000 | 86 |
| 2010/10/01 | 48,900 | 50,000 | 47,900 | 48,500 | 60 |
| 2010/09/30 | 47,500 | 51,000 | 47,000 | 49,600 | 60 |
| 2010/09/29 | 48,000 | 48,000 | 46,100 | 47,300 | 54 |
| 2010/09/28 | 45,600 | 49,100 | 45,600 | 46,800 | 76 |
| 2010/09/27 | 48,500 | 48,600 | 47,200 | 47,500 | 56 |
| 2010/09/24 | 49,100 | 49,800 | 48,600 | 48,600 | 41 |
| 2010/09/22 | 49,800 | 49,800 | 49,050 | 49,500 | 61 |
| 2010/09/21 | 51,600 | 52,000 | 50,000 | 50,100 | 74 |
| 2010/09/17 | 51,000 | 52,600 | 50,300 | 52,600 | 46 |
| 2010/09/16 | 53,000 | 54,500 | 51,600 | 51,600 | 169 |
| 2010/09/15 | 51,700 | 52,600 | 51,000 | 52,200 | 50 |
| 2010/09/14 | 50,500 | 52,200 | 50,100 | 52,000 | 59 |
| 2010/09/13 | 51,500 | 51,900 | 50,000 | 50,800 | 205 |
| 2010/09/10 | 52,800 | 52,800 | 50,000 | 50,000 | 45 |
| 2010/09/09 | 51,200 | 51,200 | 49,500 | 50,800 | 238 |
| 2010/09/08 | 51,500 | 51,500 | 49,700 | 50,900 | 62 |
| 2010/09/07 | 53,000 | 53,400 | 50,900 | 52,900 | 115 |
| 2010/09/06 | 51,400 | 53,700 | 50,000 | 53,500 | 219 |
| 2010/09/03 | 46,500 | 53,600 | 46,500 | 51,000 | 525 |
| 2010/09/02 | 47,900 | 48,000 | 46,600 | 46,600 | 70 |
| 2010/09/01 | 47,900 | 47,900 | 47,000 | 47,900 | 30 |
| 2010/08/31 | 47,000 | 47,000 | 45,600 | 46,500 | 52 |
| 2010/08/30 | 46,500 | 48,900 | 46,500 | 47,200 | 89 |
| 2010/08/27 | 45,000 | 46,500 | 44,400 | 45,100 | 78 |
| 2010/08/26 | 45,650 | 45,900 | 44,600 | 45,850 | 50 |
| 2010/08/25 | 46,500 | 47,500 | 45,050 | 45,650 | 122 |
| 2010/08/24 | 49,600 | 49,650 | 46,500 | 46,500 | 126 |
| 2010/08/23 | 47,700 | 50,000 | 47,000 | 49,300 | 43 |
| 2010/08/20 | 45,950 | 47,000 | 45,700 | 47,000 | 20 |
| 2010/08/19 | 45,600 | 47,600 | 44,900 | 47,000 | 128 |
| 2010/08/18 | 47,500 | 47,500 | 46,000 | 46,750 | 28 |
| 2010/08/17 | 45,000 | 46,950 | 43,500 | 46,950 | 147 |
| 2010/08/16 | 48,000 | 48,000 | 44,600 | 45,500 | 172 |
| 2010/08/13 | 49,000 | 51,000 | 47,400 | 48,100 | 194 |
| 2010/08/12 | 47,400 | 47,500 | 44,800 | 44,800 | 138 |
| 2010/08/11 | 48,900 | 49,500 | 46,800 | 49,500 | 88 |
| 2010/08/10 | 49,700 | 49,700 | 48,000 | 49,500 | 80 |
| 2010/08/09 | 50,000 | 50,500 | 49,600 | 49,600 | 24 |
| 2010/08/06 | 49,900 | 50,600 | 49,000 | 49,900 | 82 |
| 2010/08/05 | 51,200 | 51,200 | 48,200 | 48,500 | 103 |
| 2010/08/04 | 51,500 | 51,800 | 46,400 | 50,200 | 378 |
| 2010/08/03 | 55,100 | 57,100 | 50,300 | 51,500 | 267 |
| 2010/08/02 | 56,100 | 60,000 | 54,700 | 55,100 | 404 |
| 2010/07/30 | 63,300 | 63,400 | 60,100 | 63,100 | 121 |
| 2010/07/29 | 58,700 | 67,000 | 58,700 | 63,000 | 400 |
| 2010/07/28 | 56,100 | 58,700 | 56,000 | 58,700 | 84 |
| 2010/07/27 | 56,700 | 56,800 | 55,500 | 56,000 | 54 |
| 2010/07/26 | 57,000 | 57,300 | 55,100 | 56,000 | 55 |
| 2010/07/23 | 55,500 | 56,800 | 54,700 | 56,000 | 91 |
| 2010/07/22 | 57,900 | 58,900 | 54,500 | 54,500 | 124 |
| 2010/07/21 | 57,900 | 59,000 | 57,900 | 58,900 | 10 |
| 2010/07/20 | 58,600 | 59,600 | 56,900 | 58,900 | 145 |
| 2010/07/16 | 60,000 | 61,700 | 59,100 | 60,600 | 89 |
| 2010/07/15 | 62,000 | 62,000 | 59,600 | 60,600 | 88 |
| 2010/07/14 | 61,500 | 63,500 | 60,500 | 62,900 | 105 |
| 2010/07/13 | 61,000 | 62,100 | 60,400 | 60,600 | 85 |
| 2010/07/12 | 61,100 | 63,100 | 60,000 | 61,500 | 145 |
| 2010/07/09 | 61,500 | 62,100 | 61,100 | 61,100 | 80 |
| 2010/07/08 | 62,300 | 62,600 | 61,300 | 61,500 | 127 |
| 2010/07/07 | 63,800 | 63,800 | 59,800 | 61,300 | 104 |
| 2010/07/06 | 63,700 | 64,000 | 61,200 | 63,800 | 78 |
| 2010/07/05 | 59,700 | 64,500 | 59,600 | 64,400 | 150 |
| 2010/07/02 | 61,000 | 61,500 | 59,000 | 60,500 | 229 |
| 2010/07/01 | 61,000 | 62,000 | 57,600 | 62,000 | 303 |
| 2010/06/30 | 61,800 | 63,400 | 60,600 | 63,000 | 285 |
| 2010/06/29 | 63,000 | 66,900 | 62,000 | 65,800 | 160 |
| 2010/06/28 | 70,700 | 72,000 | 63,000 | 63,000 | 391 |
| 2010/06/25 | 73,400 | 73,400 | 68,100 | 72,000 | 386 |
| 2010/06/24 | 72,000 | 72,000 | 70,300 | 70,700 | 76 |
| 2010/06/23 | 72,500 | 72,500 | 70,000 | 72,000 | 107 |
| 2010/06/22 | 72,000 | 74,400 | 70,000 | 74,400 | 136 |
| 2010/06/21 | 72,600 | 74,700 | 72,000 | 72,300 | 251 |
| 2010/06/18 | 72,500 | 72,500 | 70,100 | 71,600 | 203 |
| 2010/06/17 | 76,000 | 76,200 | 70,000 | 74,000 | 243 |
| 2010/06/16 | 79,000 | 79,000 | 75,500 | 76,000 | 332 |
| 2010/06/15 | 78,000 | 79,000 | 74,700 | 76,500 | 483 |
| 2010/06/14 | 71,100 | 79,400 | 71,100 | 79,200 | 1,652 |
| 2010/06/11 | 70,100 | 70,700 | 68,200 | 69,400 | 111 |
| 2010/06/10 | 70,000 | 70,000 | 66,000 | 69,000 | 87 |
| 2010/06/09 | 73,000 | 73,000 | 67,400 | 69,400 | 441 |
| 2010/06/08 | 62,300 | 68,800 | 61,800 | 68,800 | 335 |
| 2010/06/07 | 66,000 | 66,200 | 64,200 | 64,300 | 205 |
| 2010/06/04 | 69,800 | 70,000 | 67,200 | 69,000 | 178 |
| 2010/06/03 | 70,700 | 71,000 | 68,600 | 69,700 | 214 |
| 2010/06/02 | 69,200 | 72,000 | 68,000 | 68,800 | 255 |
| 2010/06/01 | 72,700 | 74,200 | 69,100 | 70,200 | 1,036 |
| 2010/05/31 | 65,800 | 74,200 | 65,600 | 74,200 | 664 |
| 2010/05/28 | 65,900 | 66,800 | 62,900 | 64,200 | 463 |
| 2010/05/27 | 57,900 | 63,000 | 57,100 | 62,900 | 379 |
| 2010/05/26 | 60,600 | 61,500 | 54,000 | 59,900 | 335 |
| 2010/05/25 | 63,100 | 63,800 | 57,000 | 60,000 | 453 |
| 2010/05/24 | 64,800 | 67,000 | 61,000 | 64,900 | 508 |
| 2010/05/21 | 58,800 | 61,800 | 58,000 | 61,800 | 431 |
| 2010/05/20 | 65,900 | 66,900 | 60,100 | 62,800 | 550 |
| 2010/05/19 | 61,600 | 67,000 | 58,500 | 66,900 | 756 |
| 2010/05/18 | 70,200 | 70,200 | 61,000 | 62,600 | 597 |
| 2010/05/17 | 72,700 | 74,000 | 63,000 | 64,100 | 502 |
| 2010/05/14 | 75,000 | 77,000 | 74,200 | 74,600 | 345 |
| 2010/05/13 | 76,000 | 79,000 | 72,300 | 79,000 | 325 |
| 2010/05/12 | 80,800 | 80,800 | 72,900 | 74,500 | 440 |
| 2010/05/11 | 81,900 | 84,500 | 74,000 | 74,800 | 643 |
| 2010/05/10 | 79,500 | 87,000 | 79,000 | 82,300 | 867 |
| 2010/05/07 | 80,300 | 81,000 | 76,300 | 78,000 | 780 |
| 2010/05/06 | 89,400 | 92,900 | 86,100 | 86,300 | 834 |
| 2010/04/30 | 96,600 | 97,000 | 89,800 | 90,900 | 1,334 |
| 2010/04/28 | 92,500 | 101,400 | 92,200 | 98,100 | 1,238 |
| 2010/04/27 | 99,400 | 102,300 | 95,700 | 97,000 | 1,555 |
| 2010/04/26 | 99,700 | 105,700 | 95,200 | 102,400 | 5,310 |
| 2010/04/23 | 91,000 | 94,000 | 88,100 | 90,700 | 800 |
| 2010/04/22 | 92,000 | 96,100 | 89,900 | 92,500 | 918 |
| 2010/04/21 | 90,000 | 97,000 | 87,700 | 92,000 | 1,592 |
| 2010/04/20 | 105,000 | 106,000 | 80,600 | 87,000 | 2,701 |
| 2010/04/19 | 100,000 | 114,000 | 96,300 | 107,000 | 6,956 |
| 2010/04/16 | 89,000 | 103,500 | 89,000 | 103,500 | 2,336 |
| 2010/04/15 | 92,500 | 93,000 | 88,000 | 88,500 | 1,303 |
| 2010/04/14 | 90,800 | 95,000 | 88,900 | 93,000 | 1,675 |
| 2010/04/13 | 89,900 | 92,000 | 85,500 | 87,500 | 1,988 |
| 2010/04/12 | 90,000 | 92,400 | 85,300 | 88,900 | 2,054 |
| 2010/04/09 | 101,400 | 102,000 | 91,200 | 94,100 | 2,543 |
| 2010/04/08 | 93,900 | 106,500 | 88,800 | 97,300 | 5,991 |
| 2010/04/07 | 83,500 | 95,500 | 83,500 | 95,500 | 7,364 |
| 2010/04/06 | 82,900 | 95,000 | 79,200 | 80,500 | 4,564 |
| 2010/04/05 | 79,800 | 86,100 | 77,200 | 86,100 | 3,566 |
| 2010/04/02 | 62,000 | 71,100 | 62,000 | 71,100 | 2,654 |
| 2010/04/01 | 72,600 | 72,600 | 60,500 | 61,100 | 5,049 |
| 2010/03/31 | 55,600 | 62,600 | 55,300 | 62,600 | 795 |
| 2010/03/30 | 50,500 | 53,000 | 49,500 | 52,600 | 421 |
| 2010/03/29 | 50,000 | 52,300 | 49,000 | 51,500 | 343 |
| 2010/03/26 | 54,500 | 55,500 | 49,300 | 49,300 | 745 |
| 2010/03/25 | 54,000 | 57,400 | 49,100 | 55,500 | 1,008 |
| 2010/03/24 | 58,700 | 58,700 | 52,000 | 53,500 | 883 |
| 2010/03/23 | 54,500 | 62,500 | 48,200 | 57,700 | 4,560 |
| 2010/03/19 | 52,400 | 52,500 | 51,100 | 52,500 | 1,662 |
| 2010/03/18 | 45,450 | 45,450 | 45,450 | 45,450 | 88 |
| 2010/03/17 | 35,300 | 38,450 | 35,000 | 38,450 | 2,279 |
| 2010/03/16 | 30,200 | 32,750 | 30,200 | 31,450 | 184 |
| 2010/03/15 | 29,900 | 30,000 | 29,000 | 29,890 | 67 |
| 2010/03/12 | 29,000 | 29,000 | 28,510 | 28,940 | 3 |
| 2010/03/11 | 28,470 | 29,000 | 28,410 | 29,000 | 22 |
| 2010/03/10 | 28,600 | 28,600 | 28,400 | 28,400 | 5 |
| 2010/03/09 | 29,490 | 29,490 | 29,490 | 29,490 | 1 |
| 2010/03/08 | 28,900 | 29,300 | 28,600 | 29,300 | 37 |
| 2010/03/05 | 28,000 | 29,000 | 28,000 | 28,500 | 49 |
| 2010/03/04 | 29,300 | 29,300 | 28,310 | 29,000 | 13 |
| 2010/03/03 | 29,000 | 29,800 | 28,800 | 28,800 | 23 |
| 2010/03/02 | 28,900 | 29,000 | 28,400 | 29,000 | 25 |
| 2010/03/01 | 28,300 | 29,000 | 28,300 | 28,400 | 55 |
| 2010/02/26 | 28,500 | 28,500 | 28,300 | 28,300 | 5 |
| 2010/02/25 | 29,500 | 29,500 | 29,000 | 29,000 | 28 |
| 2010/02/24 | 29,000 | 29,600 | 29,000 | 29,000 | 20 |
| 2010/02/23 | 28,000 | 29,000 | 28,000 | 29,000 | 6 |
| 2010/02/22 | 29,000 | 29,000 | 28,000 | 28,000 | 27 |
| 2010/02/19 | 28,600 | 29,300 | 28,600 | 29,300 | 51 |
| 2010/02/18 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2010/02/17 | 27,810 | 29,800 | 27,710 | 29,800 | 27 |
| 2010/02/16 | 28,400 | 28,400 | 27,800 | 27,810 | 20 |
| 2010/02/15 | 28,500 | 28,900 | 28,410 | 28,900 | 9 |
| 2010/02/12 | 28,000 | 28,410 | 28,000 | 28,410 | 8 |
| 2010/02/10 | 29,000 | 29,000 | 28,000 | 28,500 | 68 |
| 2010/02/09 | 27,810 | 29,300 | 27,500 | 29,300 | 32 |
| 2010/02/08 | 28,000 | 28,600 | 27,800 | 27,800 | 19 |
| 2010/02/05 | 28,600 | 28,600 | 27,800 | 28,300 | 40 |
| 2010/02/04 | 29,010 | 29,010 | 28,850 | 28,850 | 7 |
| 2010/02/03 | 29,000 | 29,900 | 29,000 | 29,900 | 2 |
| 2010/02/02 | 29,600 | 29,600 | 29,000 | 29,000 | 10 |
| 2010/02/01 | 29,700 | 29,970 | 29,000 | 29,000 | 12 |
| 2010/01/29 | 30,000 | 30,000 | 28,510 | 29,700 | 75 |
| 2010/01/28 | 28,500 | 30,000 | 28,300 | 30,000 | 25 |
| 2010/01/27 | 29,600 | 29,600 | 28,500 | 28,500 | 12 |
| 2010/01/26 | 29,600 | 29,600 | 29,600 | 29,600 | 6 |
| 2010/01/25 | 28,500 | 30,000 | 28,400 | 29,500 | 25 |
| 2010/01/22 | 29,600 | 29,600 | 29,500 | 29,500 | 209 |
| 2010/01/21 | 29,400 | 29,900 | 29,100 | 29,850 | 12 |
| 2010/01/20 | 30,200 | 30,300 | 28,700 | 29,200 | 46 |
| 2010/01/19 | 30,950 | 30,950 | 30,200 | 30,200 | 20 |
| 2010/01/18 | 31,250 | 31,250 | 30,500 | 30,800 | 28 |
| 2010/01/15 | 29,800 | 31,100 | 29,300 | 31,000 | 71 |
| 2010/01/14 | 30,950 | 30,950 | 29,500 | 30,000 | 33 |
| 2010/01/13 | 30,000 | 30,650 | 30,000 | 30,500 | 117 |
| 2010/01/12 | 29,000 | 29,900 | 28,110 | 29,510 | 67 |
| 2010/01/08 | 28,390 | 29,390 | 28,300 | 28,900 | 13 |
| 2010/01/07 | 29,590 | 29,600 | 28,600 | 28,890 | 24 |
| 2010/01/06 | 28,120 | 29,200 | 28,100 | 29,200 | 50 |
| 2010/01/05 | 29,400 | 29,400 | 28,200 | 28,600 | 16 |
| 2010/01/04 | 28,110 | 28,900 | 28,000 | 28,900 | 27 |