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 |
|---|---|---|---|---|---|
| 2001/12/28 | 465,008 | 465,008 | 420,000 | 435,008 | 8 |
| 2001/12/27 | 465,008 | 475,008 | 460,000 | 470,000 | 18 |
| 2001/12/26 | 445,008 | 475,008 | 430,000 | 465,008 | 21 |
| 2001/12/25 | 435,008 | 445,008 | 430,000 | 445,008 | 11 |
| 2001/12/21 | 430,000 | 435,008 | 420,000 | 435,008 | 13 |
| 2001/12/20 | 425,008 | 440,000 | 420,000 | 434,000 | 18 |
| 2001/12/19 | 450,000 | 450,000 | 420,000 | 430,000 | 20 |
| 2001/12/18 | 460,000 | 465,008 | 460,000 | 460,000 | 12 |
| 2001/12/17 | 480,000 | 490,000 | 446,000 | 450,000 | 23 |
| 2001/12/14 | 500,000 | 500,000 | 460,000 | 484,000 | 21 |
| 2001/12/13 | 510,000 | 516,000 | 495,008 | 495,008 | 27 |
| 2001/12/12 | 525,008 | 525,008 | 515,008 | 515,008 | 4 |
| 2001/12/11 | 550,000 | 555,008 | 535,008 | 535,008 | 20 |
| 2001/12/10 | 555,008 | 570,000 | 540,000 | 550,000 | 42 |
| 2001/12/07 | 569,008 | 575,008 | 525,008 | 570,000 | 58 |
| 2001/12/06 | 510,000 | 575,008 | 495,008 | 565,008 | 171 |
| 2001/12/05 | 495,008 | 495,008 | 475,008 | 495,008 | 6 |
| 2001/12/04 | 520,000 | 520,000 | 480,000 | 480,000 | 28 |
| 2001/12/03 | 515,008 | 550,000 | 515,008 | 525,008 | 96 |
| 2001/11/30 | 405,008 | 505,008 | 405,008 | 500,000 | 49 |
| 2001/11/29 | 420,000 | 420,000 | 400,000 | 410,000 | 27 |
| 2001/11/28 | 450,000 | 455,008 | 430,000 | 430,000 | 30 |
| 2001/11/27 | 485,008 | 485,008 | 445,008 | 450,000 | 28 |
| 2001/11/26 | 475,008 | 490,000 | 475,008 | 490,000 | 9 |
| 2001/11/22 | 480,000 | 480,000 | 475,008 | 480,000 | 17 |
| 2001/11/21 | 490,000 | 510,000 | 475,008 | 480,000 | 25 |
| 2001/11/20 | 500,000 | 500,000 | 467,008 | 480,000 | 40 |
| 2001/11/19 | 520,000 | 520,000 | 495,008 | 505,008 | 18 |
| 2001/11/16 | 569,008 | 575,008 | 530,000 | 540,000 | 55 |
| 2001/11/15 | 540,000 | 560,000 | 525,008 | 560,000 | 98 |
| 2001/11/14 | 490,000 | 535,008 | 490,000 | 535,008 | 44 |
| 2001/11/13 | 490,000 | 510,000 | 475,008 | 495,008 | 21 |
| 2001/11/12 | 515,008 | 535,008 | 510,000 | 520,000 | 18 |
| 2001/11/09 | 535,008 | 535,008 | 480,000 | 500,000 | 38 |
| 2001/11/08 | 550,000 | 550,000 | 510,000 | 520,000 | 31 |
| 2001/11/07 | 530,000 | 560,000 | 530,000 | 540,000 | 49 |
| 2001/11/06 | 575,008 | 590,000 | 520,000 | 530,000 | 104 |
| 2001/11/05 | 575,008 | 610,000 | 570,000 | 585,008 | 509 |
| 2001/11/02 | 530,000 | 585,008 | 530,000 | 570,000 | 396 |
| 2001/11/01 | 475,008 | 540,000 | 465,008 | 525,008 | 294 |
| 2001/10/31 | 395,008 | 480,000 | 395,008 | 445,008 | 54 |
| 2001/10/30 | 405,008 | 405,008 | 395,008 | 397,008 | 24 |
| 2001/10/29 | 420,000 | 430,000 | 400,000 | 405,008 | 33 |
| 2001/10/26 | 430,000 | 440,000 | 420,000 | 430,000 | 21 |
| 2001/10/25 | 445,008 | 445,008 | 410,000 | 420,000 | 41 |
| 2001/10/24 | 440,000 | 465,008 | 435,008 | 445,008 | 40 |
| 2001/10/23 | 465,008 | 475,008 | 430,000 | 435,008 | 47 |
| 2001/10/22 | 470,000 | 480,000 | 445,008 | 445,008 | 77 |
| 2001/10/19 | 480,000 | 490,000 | 455,008 | 480,000 | 57 |
| 2001/10/18 | 490,000 | 515,008 | 430,000 | 485,008 | 88 |
| 2001/10/17 | 490,000 | 535,008 | 470,000 | 490,000 | 376 |
| 2001/10/16 | 375,008 | 465,008 | 375,008 | 460,000 | 232 |
| 2001/10/15 | 410,000 | 425,008 | 380,000 | 385,008 | 51 |
| 2001/10/12 | 491,008 | 510,000 | 410,000 | 420,000 | 153 |
| 2001/10/11 | 410,000 | 490,000 | 405,008 | 475,008 | 415 |
| 2001/10/10 | 360,000 | 415,008 | 340,000 | 400,000 | 225 |
| 2001/10/09 | 325,008 | 340,000 | 300,000 | 340,000 | 29 |
| 2001/10/05 | 330,000 | 345,008 | 305,008 | 325,008 | 88 |
| 2001/10/04 | 345,008 | 362,000 | 335,008 | 335,008 | 93 |
| 2001/10/03 | 335,008 | 350,000 | 320,000 | 340,000 | 138 |
| 2001/10/02 | 270,000 | 325,008 | 270,000 | 320,000 | 173 |
| 2001/10/01 | 275,008 | 280,000 | 270,000 | 270,000 | 53 |
| 2001/09/28 | 295,008 | 300,000 | 280,000 | 280,000 | 31 |
| 2001/09/27 | 255,008 | 300,000 | 250,000 | 290,000 | 86 |
| 2001/09/26 | 245,008 | 260,000 | 240,000 | 255,008 | 96 |
| 2001/09/25 | 235,008 | 250,000 | 235,008 | 245,008 | 52 |
| 2001/09/21 | 230,000 | 240,000 | 225,008 | 230,000 | 20 |
| 2001/09/20 | 250,000 | 250,000 | 235,008 | 240,000 | 7 |
| 2001/09/19 | 255,008 | 255,008 | 240,000 | 250,000 | 9 |
| 2001/09/18 | 230,000 | 250,000 | 230,000 | 250,000 | 31 |
| 2001/09/17 | 250,000 | 250,000 | 230,000 | 230,000 | 17 |
| 2001/09/14 | 240,000 | 275,008 | 240,000 | 260,000 | 29 |
| 2001/09/13 | 240,000 | 250,000 | 230,000 | 240,000 | 15 |
| 2001/09/12 | 250,000 | 250,000 | 230,000 | 235,008 | 20 |
| 2001/09/11 | 280,000 | 285,008 | 270,000 | 275,008 | 19 |
| 2001/09/10 | 315,008 | 320,000 | 290,000 | 290,000 | 17 |
| 2001/09/07 | 320,000 | 320,000 | 315,008 | 320,000 | 9 |
| 2001/09/06 | 350,000 | 350,000 | 320,000 | 335,008 | 11 |
| 2001/09/05 | 370,000 | 375,008 | 350,000 | 370,000 | 5 |
| 2001/09/03 | 390,000 | 390,000 | 390,000 | 390,000 | 3 |
| 2001/08/31 | 430,000 | 430,000 | 400,000 | 400,000 | 13 |
| 2001/08/30 | 450,000 | 450,000 | 440,000 | 445,008 | 6 |
| 2001/08/29 | 450,000 | 460,000 | 450,000 | 455,008 | 8 |
| 2001/08/28 | 480,000 | 480,000 | 470,000 | 470,000 | 2 |
| 2001/08/27 | 490,000 | 500,000 | 490,000 | 490,000 | 25 |
| 2001/08/24 | 490,000 | 490,000 | 485,008 | 485,008 | 3 |
| 2001/08/23 | 490,000 | 490,000 | 475,008 | 485,008 | 65 |
| 2001/08/22 | 495,008 | 500,000 | 490,000 | 495,008 | 20 |
| 2001/08/21 | 500,000 | 520,000 | 500,000 | 510,000 | 16 |
| 2001/08/20 | 510,000 | 510,000 | 495,008 | 495,008 | 8 |
| 2001/08/17 | 510,000 | 510,000 | 505,008 | 505,008 | 2 |
| 2001/08/16 | 530,000 | 530,000 | 525,008 | 525,008 | 8 |
| 2001/08/15 | 535,008 | 536,000 | 534,000 | 535,008 | 9 |
| 2001/08/14 | 550,000 | 550,000 | 530,000 | 540,000 | 41 |
| 2001/08/13 | 585,008 | 585,008 | 550,000 | 555,008 | 12 |
| 2001/08/10 | 518,000 | 590,000 | 518,000 | 580,000 | 211 |
| 2001/08/09 | 490,000 | 515,008 | 490,000 | 510,000 | 60 |
| 2001/08/08 | 520,000 | 520,000 | 486,000 | 495,008 | 73 |
| 2001/08/07 | 540,000 | 550,000 | 520,000 | 520,000 | 42 |
| 2001/08/06 | 568,000 | 568,000 | 535,008 | 550,000 | 33 |
| 2001/08/03 | 570,000 | 575,008 | 565,008 | 570,000 | 44 |
| 2001/08/02 | 600,000 | 610,000 | 555,008 | 565,008 | 312 |
| 2001/08/01 | 550,000 | 600,000 | 548,000 | 600,000 | 550 |
| 2001/07/31 | 600,000 | 610,000 | 505,008 | 550,000 | 888 |