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 |
|---|---|---|---|---|---|
| 2002/12/26 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2002/12/25 | 135,008 | 150,000 | 133,008 | 150,000 | 40 |
| 2002/12/24 | 135,008 | 135,008 | 130,000 | 135,008 | 8 |
| 2002/12/20 | 140,000 | 140,000 | 135,008 | 140,000 | 9 |
| 2002/12/17 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2002/12/16 | 140,000 | 150,000 | 115,008 | 135,008 | 39 |
| 2002/12/10 | 175,008 | 180,000 | 165,008 | 165,008 | 17 |
| 2002/12/09 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2002/12/06 | 187,008 | 187,008 | 185,008 | 185,008 | 2 |
| 2002/12/05 | 180,000 | 180,000 | 175,008 | 180,000 | 11 |
| 2002/12/04 | 175,008 | 185,008 | 175,008 | 175,008 | 14 |
| 2002/12/03 | 160,000 | 165,008 | 155,008 | 160,000 | 4 |
| 2002/12/02 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/11/29 | 150,000 | 155,008 | 150,000 | 150,000 | 4 |
| 2002/11/26 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2002/11/25 | 148,000 | 160,000 | 145,008 | 150,000 | 17 |
| 2002/11/22 | 140,000 | 145,008 | 140,000 | 145,008 | 5 |
| 2002/11/20 | 150,000 | 150,000 | 145,008 | 145,008 | 5 |
| 2002/11/19 | 155,008 | 155,008 | 150,000 | 150,000 | 4 |
| 2002/11/14 | 171,008 | 171,008 | 171,008 | 171,008 | 3 |
| 2002/11/12 | 175,008 | 175,008 | 175,008 | 175,008 | 6 |
| 2002/11/07 | 162,000 | 170,000 | 162,000 | 170,000 | 5 |
| 2002/11/06 | 175,008 | 180,000 | 175,008 | 175,008 | 4 |
| 2002/11/05 | 190,000 | 190,000 | 185,008 | 185,008 | 3 |
| 2002/10/30 | 175,008 | 190,000 | 175,008 | 184,000 | 7 |
| 2002/10/28 | 190,000 | 190,000 | 180,000 | 180,000 | 9 |
| 2002/10/25 | 195,008 | 195,008 | 190,000 | 190,000 | 10 |
| 2002/10/24 | 195,008 | 195,008 | 195,008 | 195,008 | 2 |
| 2002/10/23 | 205,008 | 205,008 | 205,008 | 205,008 | 1 |
| 2002/10/22 | 185,008 | 210,000 | 185,008 | 205,008 | 16 |
| 2002/10/21 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2002/10/18 | 165,008 | 175,008 | 165,008 | 175,008 | 4 |
| 2002/10/17 | 153,008 | 155,008 | 153,008 | 155,008 | 2 |
| 2002/10/16 | 160,000 | 164,000 | 155,008 | 155,008 | 6 |
| 2002/10/15 | 150,000 | 150,000 | 140,000 | 150,000 | 7 |
| 2002/10/11 | 160,000 | 160,000 | 150,000 | 150,000 | 13 |
| 2002/10/10 | 165,008 | 170,000 | 160,000 | 160,000 | 4 |
| 2002/10/09 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2002/10/08 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2002/10/03 | 170,000 | 170,000 | 170,000 | 170,000 | 13 |
| 2002/10/02 | 175,008 | 175,008 | 170,000 | 175,008 | 2 |
| 2002/10/01 | 170,000 | 175,008 | 170,000 | 175,008 | 16 |
| 2002/09/30 | 180,000 | 180,000 | 170,000 | 170,000 | 10 |
| 2002/09/27 | 185,008 | 185,008 | 185,008 | 185,008 | 10 |
| 2002/09/26 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2002/09/25 | 180,000 | 190,000 | 180,000 | 190,000 | 7 |
| 2002/09/24 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2002/09/20 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2002/09/19 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2002/09/13 | 195,008 | 195,008 | 190,000 | 190,000 | 6 |
| 2002/09/12 | 195,008 | 195,008 | 195,008 | 195,008 | 1 |
| 2002/09/11 | 195,008 | 195,008 | 195,008 | 195,008 | 1 |
| 2002/09/10 | 200,000 | 200,000 | 200,000 | 200,000 | 10 |
| 2002/09/09 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2002/09/06 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2002/09/04 | 215,008 | 215,008 | 215,008 | 215,008 | 2 |
| 2002/09/02 | 225,008 | 230,000 | 215,008 | 230,000 | 16 |
| 2002/08/30 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2002/08/29 | 235,008 | 235,008 | 230,000 | 230,000 | 11 |
| 2002/08/28 | 230,000 | 240,000 | 230,000 | 230,000 | 12 |
| 2002/08/27 | 235,008 | 235,008 | 235,008 | 235,008 | 1 |
| 2002/08/26 | 230,000 | 235,008 | 230,000 | 230,000 | 14 |
| 2002/08/23 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2002/08/22 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2002/08/21 | 240,000 | 240,000 | 230,000 | 230,000 | 3 |
| 2002/08/16 | 240,000 | 240,000 | 230,000 | 240,000 | 5 |
| 2002/08/15 | 240,000 | 240,000 | 235,008 | 240,000 | 4 |
| 2002/08/13 | 250,000 | 250,000 | 240,000 | 240,000 | 3 |
| 2002/08/12 | 240,000 | 250,000 | 240,000 | 250,000 | 4 |
| 2002/08/09 | 250,000 | 250,000 | 250,000 | 250,000 | 5 |
| 2002/08/08 | 250,000 | 255,008 | 250,000 | 250,000 | 5 |
| 2002/08/07 | 265,008 | 265,008 | 260,000 | 260,000 | 2 |
| 2002/08/06 | 270,000 | 270,000 | 270,000 | 270,000 | 4 |
| 2002/08/02 | 265,008 | 270,000 | 255,008 | 270,000 | 14 |
| 2002/08/01 | 255,008 | 260,000 | 255,008 | 260,000 | 5 |
| 2002/07/31 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2002/07/26 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/07/25 | 265,008 | 265,008 | 260,000 | 260,000 | 9 |
| 2002/07/24 | 265,008 | 265,008 | 260,000 | 265,008 | 4 |
| 2002/07/23 | 270,000 | 275,008 | 270,000 | 275,008 | 5 |
| 2002/07/22 | 265,008 | 270,000 | 265,008 | 270,000 | 4 |
| 2002/07/19 | 260,000 | 260,000 | 260,000 | 260,000 | 9 |
| 2002/07/18 | 259,008 | 260,000 | 255,008 | 260,000 | 7 |
| 2002/07/17 | 260,000 | 260,000 | 260,000 | 260,000 | 4 |
| 2002/07/16 | 260,000 | 260,000 | 259,008 | 260,000 | 3 |
| 2002/07/12 | 265,008 | 265,008 | 260,000 | 260,000 | 3 |
| 2002/07/09 | 270,000 | 270,000 | 265,008 | 270,000 | 5 |
| 2002/07/08 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2002/07/05 | 265,008 | 265,008 | 260,000 | 265,008 | 2 |
| 2002/07/04 | 265,008 | 265,008 | 260,000 | 265,008 | 7 |
| 2002/07/03 | 265,008 | 270,000 | 260,000 | 270,000 | 8 |
| 2002/07/02 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/06/28 | 270,000 | 270,000 | 260,000 | 260,000 | 10 |
| 2002/06/26 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2002/06/25 | 275,008 | 280,000 | 275,008 | 275,008 | 7 |
| 2002/06/20 | 270,000 | 270,000 | 265,008 | 265,008 | 18 |
| 2002/06/19 | 285,008 | 285,008 | 280,000 | 280,000 | 2 |
| 2002/06/18 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2002/06/17 | 280,000 | 281,008 | 270,000 | 270,000 | 5 |
| 2002/06/14 | 285,008 | 285,008 | 285,008 | 285,008 | 4 |
| 2002/06/13 | 285,008 | 286,000 | 285,008 | 286,000 | 11 |
| 2002/06/12 | 280,000 | 292,000 | 280,000 | 290,000 | 7 |
| 2002/06/11 | 282,000 | 290,000 | 282,000 | 290,000 | 4 |
| 2002/06/10 | 280,000 | 285,008 | 280,000 | 285,008 | 5 |
| 2002/06/07 | 285,008 | 285,008 | 285,008 | 285,008 | 3 |
| 2002/06/06 | 285,008 | 285,008 | 285,008 | 285,008 | 1 |
| 2002/06/05 | 280,000 | 290,000 | 280,000 | 285,008 | 7 |
| 2002/06/04 | 270,000 | 280,000 | 270,000 | 280,000 | 11 |
| 2002/05/31 | 270,000 | 280,000 | 270,000 | 280,000 | 3 |
| 2002/05/30 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2002/05/29 | 280,000 | 280,000 | 270,000 | 275,008 | 6 |
| 2002/05/28 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/05/27 | 270,000 | 290,000 | 270,000 | 280,000 | 16 |
| 2002/05/24 | 283,008 | 283,008 | 270,000 | 270,000 | 2 |
| 2002/05/23 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2002/05/22 | 275,008 | 280,000 | 270,000 | 280,000 | 8 |
| 2002/05/21 | 275,008 | 280,000 | 275,008 | 280,000 | 2 |
| 2002/05/20 | 285,008 | 285,008 | 285,008 | 285,008 | 1 |
| 2002/05/17 | 265,008 | 270,000 | 265,008 | 270,000 | 3 |
| 2002/05/16 | 270,000 | 270,000 | 265,008 | 265,008 | 5 |
| 2002/05/15 | 275,008 | 280,000 | 270,000 | 270,000 | 3 |
| 2002/05/14 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2002/05/10 | 270,000 | 275,008 | 270,000 | 275,008 | 4 |
| 2002/05/09 | 270,000 | 270,000 | 265,008 | 270,000 | 6 |
| 2002/05/08 | 280,000 | 280,000 | 270,000 | 270,000 | 6 |
| 2002/05/07 | 275,008 | 275,008 | 269,008 | 275,008 | 2 |
| 2002/05/02 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/05/01 | 285,008 | 285,008 | 270,000 | 275,008 | 5 |
| 2002/04/30 | 285,008 | 285,008 | 285,008 | 285,008 | 1 |
| 2002/04/26 | 275,008 | 275,008 | 270,000 | 270,000 | 11 |
| 2002/04/25 | 280,000 | 290,000 | 280,000 | 290,000 | 8 |
| 2002/04/24 | 272,000 | 276,000 | 260,000 | 275,008 | 56 |
| 2002/04/23 | 280,000 | 281,008 | 276,000 | 276,000 | 8 |
| 2002/04/19 | 285,008 | 285,008 | 276,000 | 276,000 | 2 |
| 2002/04/17 | 285,008 | 285,008 | 285,008 | 285,008 | 2 |
| 2002/04/16 | 290,000 | 290,000 | 280,000 | 280,000 | 14 |
| 2002/04/12 | 290,000 | 290,000 | 285,008 | 290,000 | 8 |
| 2002/04/11 | 300,000 | 300,000 | 295,008 | 295,008 | 8 |
| 2002/04/10 | 305,008 | 305,008 | 301,008 | 301,008 | 4 |
| 2002/04/09 | 300,000 | 305,008 | 300,000 | 305,008 | 14 |
| 2002/04/08 | 300,000 | 305,008 | 300,000 | 300,000 | 41 |
| 2002/04/05 | 290,000 | 295,008 | 290,000 | 295,008 | 3 |
| 2002/04/04 | 300,000 | 300,000 | 295,008 | 300,000 | 4 |
| 2002/04/03 | 295,008 | 295,008 | 280,000 | 295,008 | 12 |
| 2002/04/02 | 280,000 | 290,000 | 280,000 | 290,000 | 17 |
| 2002/04/01 | 282,000 | 282,000 | 282,000 | 282,000 | 3 |
| 2002/03/29 | 285,008 | 285,008 | 285,008 | 285,008 | 1 |
| 2002/03/28 | 290,000 | 290,000 | 280,000 | 280,000 | 18 |
| 2002/03/27 | 285,008 | 290,000 | 270,000 | 290,000 | 16 |
| 2002/03/26 | 300,000 | 310,000 | 295,008 | 295,008 | 10 |
| 2002/03/25 | 300,000 | 310,000 | 300,000 | 310,000 | 2 |
| 2002/03/22 | 300,000 | 310,000 | 300,000 | 300,000 | 15 |
| 2002/03/20 | 300,000 | 310,000 | 300,000 | 310,000 | 6 |
| 2002/03/19 | 300,000 | 315,008 | 300,000 | 305,008 | 17 |
| 2002/03/18 | 293,008 | 300,000 | 293,008 | 295,008 | 7 |
| 2002/03/15 | 285,008 | 290,000 | 285,008 | 290,000 | 8 |
| 2002/03/14 | 280,000 | 285,008 | 275,008 | 280,000 | 15 |
| 2002/03/13 | 295,008 | 295,008 | 285,008 | 285,008 | 8 |
| 2002/03/12 | 290,000 | 290,000 | 281,008 | 290,000 | 29 |
| 2002/03/11 | 280,000 | 290,000 | 280,000 | 290,000 | 13 |
| 2002/03/08 | 285,008 | 285,008 | 280,000 | 281,008 | 28 |
| 2002/03/07 | 280,000 | 281,008 | 270,000 | 281,008 | 14 |
| 2002/03/06 | 290,000 | 290,000 | 280,000 | 280,000 | 3 |
| 2002/03/05 | 300,000 | 310,000 | 285,008 | 290,000 | 12 |
| 2002/03/04 | 300,000 | 300,000 | 290,000 | 300,000 | 8 |
| 2002/03/01 | 290,000 | 300,000 | 290,000 | 300,000 | 2 |
| 2002/02/28 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2002/02/27 | 285,008 | 290,000 | 285,008 | 290,000 | 3 |
| 2002/02/26 | 270,000 | 280,000 | 270,000 | 280,000 | 3 |
| 2002/02/25 | 280,000 | 290,000 | 270,000 | 280,000 | 8 |
| 2002/02/22 | 295,008 | 295,008 | 285,008 | 285,008 | 6 |
| 2002/02/21 | 295,008 | 295,008 | 295,008 | 295,008 | 3 |
| 2002/02/20 | 295,008 | 299,008 | 295,008 | 299,008 | 2 |
| 2002/02/19 | 305,008 | 305,008 | 295,008 | 295,008 | 9 |
| 2002/02/18 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2002/02/15 | 300,000 | 305,008 | 300,000 | 301,008 | 15 |
| 2002/02/14 | 300,000 | 310,000 | 300,000 | 310,000 | 4 |
| 2002/02/13 | 300,000 | 300,000 | 295,008 | 300,000 | 8 |
| 2002/02/12 | 290,000 | 300,000 | 290,000 | 300,000 | 3 |
| 2002/02/08 | 320,000 | 320,000 | 295,008 | 295,008 | 30 |
| 2002/02/07 | 300,000 | 325,008 | 300,000 | 325,008 | 7 |
| 2002/02/06 | 310,000 | 310,000 | 300,000 | 300,000 | 9 |
| 2002/02/05 | 320,000 | 330,000 | 315,008 | 315,008 | 16 |
| 2002/02/04 | 345,008 | 345,008 | 333,008 | 335,008 | 6 |
| 2002/02/01 | 325,008 | 351,008 | 325,008 | 340,000 | 18 |
| 2002/01/31 | 330,000 | 335,008 | 330,000 | 335,008 | 10 |
| 2002/01/30 | 310,000 | 335,008 | 300,000 | 325,008 | 23 |
| 2002/01/29 | 330,000 | 335,008 | 318,000 | 330,000 | 21 |
| 2002/01/28 | 350,000 | 350,000 | 335,008 | 340,000 | 14 |
| 2002/01/25 | 350,000 | 355,008 | 347,008 | 347,008 | 9 |
| 2002/01/24 | 355,008 | 360,000 | 347,008 | 347,008 | 13 |
| 2002/01/23 | 355,008 | 356,000 | 340,000 | 355,008 | 13 |
| 2002/01/22 | 375,008 | 375,008 | 365,008 | 370,000 | 16 |
| 2002/01/21 | 380,000 | 390,000 | 375,008 | 380,000 | 24 |
| 2002/01/18 | 385,008 | 400,000 | 375,008 | 385,008 | 36 |
| 2002/01/17 | 370,000 | 385,008 | 370,000 | 380,000 | 42 |
| 2002/01/16 | 399,008 | 400,000 | 355,008 | 375,008 | 130 |
| 2002/01/15 | 380,000 | 405,008 | 360,000 | 400,000 | 159 |
| 2002/01/11 | 500,000 | 510,000 | 465,008 | 465,008 | 18 |
| 2002/01/10 | 525,008 | 545,008 | 460,000 | 495,008 | 124 |
| 2002/01/09 | 445,008 | 550,000 | 445,008 | 530,000 | 221 |
| 2002/01/08 | 420,000 | 440,000 | 405,008 | 440,000 | 43 |
| 2002/01/07 | 425,008 | 435,008 | 415,008 | 430,000 | 20 |
| 2002/01/04 | 435,008 | 435,008 | 430,000 | 435,008 | 2 |