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 |
|---|---|---|---|---|---|
| 2003/12/29 | 195,008 | 195,008 | 194,000 | 194,000 | 2 |
| 2003/12/26 | 193,008 | 194,000 | 193,008 | 194,000 | 3 |
| 2003/12/25 | 195,008 | 205,008 | 195,008 | 205,008 | 11 |
| 2003/12/24 | 190,000 | 195,008 | 190,000 | 195,008 | 2 |
| 2003/12/22 | 201,008 | 201,008 | 198,000 | 198,000 | 7 |
| 2003/12/19 | 200,000 | 200,000 | 198,000 | 198,000 | 3 |
| 2003/12/18 | 201,008 | 201,008 | 200,000 | 200,000 | 3 |
| 2003/12/17 | 198,000 | 199,008 | 198,000 | 199,008 | 3 |
| 2003/12/16 | 190,000 | 200,000 | 190,000 | 200,000 | 3 |
| 2003/12/15 | 195,008 | 195,008 | 195,008 | 195,008 | 1 |
| 2003/12/11 | 190,000 | 190,000 | 190,000 | 190,000 | 6 |
| 2003/12/10 | 195,008 | 195,008 | 195,008 | 195,008 | 2 |
| 2003/12/09 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2003/12/05 | 207,008 | 208,000 | 207,008 | 207,008 | 3 |
| 2003/12/04 | 207,008 | 208,000 | 207,008 | 208,000 | 2 |
| 2003/12/03 | 207,008 | 208,000 | 207,008 | 208,000 | 3 |
| 2003/12/02 | 207,008 | 208,000 | 207,008 | 208,000 | 4 |
| 2003/11/28 | 206,000 | 206,000 | 206,000 | 206,000 | 5 |
| 2003/11/25 | 205,008 | 205,008 | 205,008 | 205,008 | 2 |
| 2003/11/19 | 195,008 | 195,008 | 190,000 | 195,008 | 3 |
| 2003/11/18 | 195,008 | 195,008 | 195,008 | 195,008 | 2 |
| 2003/11/13 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2003/11/11 | 215,008 | 215,008 | 200,000 | 200,000 | 10 |
| 2003/11/07 | 225,008 | 225,008 | 225,008 | 225,008 | 4 |
| 2003/11/05 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2003/10/31 | 231,008 | 240,000 | 231,008 | 240,000 | 5 |
| 2003/10/29 | 240,000 | 240,000 | 230,000 | 230,000 | 5 |
| 2003/10/27 | 235,008 | 240,000 | 235,008 | 240,000 | 6 |
| 2003/10/24 | 225,008 | 226,000 | 225,008 | 226,000 | 2 |
| 2003/10/23 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2003/10/22 | 249,008 | 250,000 | 230,000 | 230,000 | 18 |
| 2003/10/21 | 299,008 | 304,000 | 220,000 | 240,000 | 47 |
| 2003/10/20 | 200,000 | 300,000 | 200,000 | 300,000 | 38 |
| 2003/10/17 | 195,008 | 198,000 | 195,008 | 198,000 | 19 |
| 2003/10/16 | 195,008 | 196,000 | 194,000 | 195,008 | 10 |
| 2003/10/15 | 198,000 | 198,000 | 195,008 | 196,000 | 11 |
| 2003/10/14 | 195,008 | 198,000 | 195,008 | 198,000 | 8 |
| 2003/10/10 | 198,000 | 198,000 | 197,008 | 197,008 | 2 |
| 2003/10/09 | 197,008 | 197,008 | 197,008 | 197,008 | 1 |
| 2003/10/08 | 198,000 | 200,000 | 198,000 | 198,000 | 5 |
| 2003/10/07 | 196,000 | 200,000 | 195,008 | 200,000 | 4 |
| 2003/10/02 | 197,008 | 197,008 | 197,008 | 197,008 | 4 |
| 2003/10/01 | 199,008 | 199,008 | 198,000 | 198,000 | 2 |
| 2003/09/30 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2003/09/25 | 199,008 | 200,000 | 199,008 | 200,000 | 5 |
| 2003/09/24 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2003/09/22 | 198,000 | 199,008 | 198,000 | 199,008 | 2 |
| 2003/09/19 | 198,000 | 199,008 | 198,000 | 199,008 | 4 |
| 2003/09/18 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2003/09/17 | 198,000 | 199,008 | 198,000 | 198,000 | 7 |
| 2003/09/16 | 198,000 | 199,008 | 198,000 | 199,008 | 2 |
| 2003/09/12 | 199,008 | 199,008 | 198,000 | 199,008 | 3 |
| 2003/09/11 | 198,000 | 199,008 | 198,000 | 198,000 | 10 |
| 2003/09/10 | 200,000 | 200,000 | 198,000 | 199,008 | 5 |
| 2003/09/09 | 197,008 | 199,008 | 197,008 | 199,008 | 10 |
| 2003/09/08 | 198,000 | 199,008 | 198,000 | 199,008 | 6 |
| 2003/09/05 | 197,008 | 199,008 | 197,008 | 199,008 | 24 |
| 2003/09/04 | 197,008 | 198,000 | 197,008 | 198,000 | 8 |
| 2003/09/02 | 199,008 | 200,000 | 199,008 | 199,008 | 10 |
| 2003/09/01 | 199,008 | 199,008 | 199,008 | 199,008 | 3 |
| 2003/08/29 | 199,008 | 199,008 | 198,000 | 199,008 | 3 |
| 2003/08/26 | 200,000 | 210,000 | 197,008 | 198,000 | 6 |
| 2003/08/25 | 200,000 | 220,000 | 200,000 | 210,000 | 16 |
| 2003/08/22 | 199,008 | 199,008 | 198,000 | 198,000 | 2 |
| 2003/08/20 | 197,008 | 198,000 | 197,008 | 198,000 | 4 |
| 2003/08/19 | 199,008 | 199,008 | 199,008 | 199,008 | 2 |
| 2003/08/15 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2003/08/14 | 198,000 | 199,008 | 197,008 | 199,008 | 10 |
| 2003/08/13 | 196,000 | 197,008 | 196,000 | 197,008 | 5 |
| 2003/08/12 | 195,008 | 195,008 | 195,008 | 195,008 | 2 |
| 2003/08/11 | 195,008 | 195,008 | 193,008 | 194,000 | 5 |
| 2003/08/08 | 194,000 | 195,008 | 194,000 | 194,000 | 6 |
| 2003/08/07 | 196,000 | 196,000 | 195,008 | 195,008 | 3 |
| 2003/08/06 | 194,000 | 195,008 | 194,000 | 195,008 | 7 |
| 2003/08/01 | 198,000 | 198,000 | 194,000 | 195,008 | 14 |
| 2003/07/31 | 199,008 | 199,008 | 199,008 | 199,008 | 3 |
| 2003/07/30 | 197,008 | 197,008 | 197,008 | 197,008 | 2 |
| 2003/07/29 | 200,000 | 200,000 | 199,008 | 200,000 | 3 |
| 2003/07/28 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2003/07/25 | 200,000 | 200,000 | 199,008 | 199,008 | 5 |
| 2003/07/24 | 195,008 | 195,008 | 195,008 | 195,008 | 3 |
| 2003/07/23 | 193,008 | 199,008 | 193,008 | 194,000 | 12 |
| 2003/07/18 | 195,008 | 195,008 | 190,000 | 190,000 | 3 |
| 2003/07/17 | 189,008 | 190,000 | 185,008 | 190,000 | 10 |
| 2003/07/16 | 185,008 | 190,000 | 185,008 | 190,000 | 4 |
| 2003/07/14 | 195,008 | 195,008 | 190,000 | 194,000 | 15 |
| 2003/07/11 | 190,000 | 195,008 | 190,000 | 195,008 | 4 |
| 2003/07/10 | 195,008 | 195,008 | 194,000 | 195,008 | 5 |
| 2003/07/09 | 192,000 | 192,000 | 190,000 | 191,008 | 7 |
| 2003/07/08 | 191,008 | 191,008 | 191,008 | 191,008 | 1 |
| 2003/07/07 | 195,008 | 195,008 | 195,008 | 195,008 | 14 |
| 2003/07/04 | 191,008 | 191,008 | 191,008 | 191,008 | 2 |
| 2003/07/03 | 195,008 | 195,008 | 194,000 | 195,008 | 7 |
| 2003/07/02 | 185,008 | 185,008 | 185,008 | 185,008 | 1 |
| 2003/07/01 | 195,008 | 195,008 | 189,008 | 190,000 | 4 |
| 2003/06/30 | 195,008 | 195,008 | 194,000 | 195,008 | 7 |
| 2003/06/27 | 195,008 | 195,008 | 194,000 | 194,000 | 3 |
| 2003/06/26 | 195,008 | 195,008 | 190,000 | 195,008 | 7 |
| 2003/06/25 | 198,000 | 198,000 | 190,000 | 195,008 | 16 |
| 2003/06/24 | 205,008 | 205,008 | 195,008 | 195,008 | 13 |
| 2003/06/20 | 201,008 | 201,008 | 200,000 | 200,000 | 2 |
| 2003/06/19 | 194,000 | 198,000 | 194,000 | 198,000 | 4 |
| 2003/06/18 | 194,000 | 195,008 | 193,008 | 195,008 | 3 |
| 2003/06/17 | 195,008 | 195,008 | 194,000 | 194,000 | 3 |
| 2003/06/16 | 191,008 | 195,008 | 190,000 | 195,008 | 3 |
| 2003/06/13 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2003/06/12 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2003/06/11 | 196,000 | 196,000 | 190,000 | 190,000 | 3 |
| 2003/06/09 | 205,008 | 205,008 | 200,000 | 200,000 | 2 |
| 2003/06/06 | 195,008 | 210,000 | 195,008 | 200,000 | 7 |
| 2003/06/05 | 185,008 | 185,008 | 185,008 | 185,008 | 1 |
| 2003/06/04 | 191,008 | 191,008 | 190,000 | 190,000 | 2 |
| 2003/06/03 | 195,008 | 195,008 | 195,008 | 195,008 | 2 |
| 2003/05/30 | 198,000 | 198,000 | 190,000 | 190,000 | 3 |
| 2003/05/29 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2003/05/27 | 200,000 | 200,000 | 190,000 | 199,008 | 22 |
| 2003/05/26 | 189,008 | 200,000 | 187,008 | 198,000 | 11 |
| 2003/05/22 | 183,008 | 183,008 | 183,008 | 183,008 | 2 |
| 2003/05/21 | 187,008 | 187,008 | 185,008 | 185,008 | 4 |
| 2003/05/20 | 185,008 | 186,000 | 185,008 | 186,000 | 6 |
| 2003/05/19 | 184,000 | 185,008 | 180,000 | 185,008 | 5 |
| 2003/05/15 | 171,008 | 173,008 | 170,000 | 173,008 | 5 |
| 2003/05/14 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2003/05/13 | 170,000 | 170,000 | 170,000 | 170,000 | 3 |
| 2003/05/12 | 176,000 | 178,000 | 160,000 | 170,000 | 9 |
| 2003/05/09 | 195,008 | 195,008 | 190,000 | 190,000 | 9 |
| 2003/05/08 | 195,008 | 195,008 | 190,000 | 190,000 | 3 |
| 2003/05/07 | 175,008 | 195,008 | 175,008 | 195,008 | 21 |
| 2003/05/06 | 175,008 | 175,008 | 170,000 | 175,008 | 4 |
| 2003/05/02 | 165,008 | 165,008 | 165,008 | 165,008 | 4 |
| 2003/05/01 | 160,000 | 165,008 | 160,000 | 165,008 | 5 |
| 2003/04/30 | 160,000 | 161,008 | 160,000 | 160,000 | 7 |
| 2003/04/28 | 161,008 | 170,000 | 153,008 | 161,008 | 11 |
| 2003/04/25 | 154,000 | 161,008 | 153,008 | 161,008 | 29 |
| 2003/04/24 | 153,008 | 153,008 | 152,000 | 153,008 | 4 |
| 2003/04/22 | 152,000 | 152,000 | 150,000 | 150,000 | 9 |
| 2003/04/18 | 150,000 | 150,000 | 145,008 | 145,008 | 2 |
| 2003/04/17 | 154,000 | 155,008 | 150,000 | 150,000 | 4 |
| 2003/04/08 | 154,000 | 155,008 | 150,000 | 150,000 | 4 |
| 2003/04/07 | 135,008 | 155,008 | 135,008 | 150,000 | 10 |
| 2003/04/04 | 135,008 | 135,008 | 135,008 | 135,008 | 3 |
| 2003/04/03 | 145,008 | 145,008 | 140,000 | 140,000 | 2 |
| 2003/04/01 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2003/03/31 | 135,008 | 135,008 | 135,008 | 135,008 | 1 |
| 2003/03/26 | 140,000 | 140,000 | 135,008 | 140,000 | 5 |
| 2003/03/25 | 125,008 | 140,000 | 125,008 | 140,000 | 8 |
| 2003/03/24 | 128,000 | 128,000 | 125,008 | 128,000 | 2 |
| 2003/03/19 | 125,008 | 125,008 | 125,008 | 125,008 | 2 |
| 2003/03/18 | 125,008 | 125,008 | 125,008 | 125,008 | 5 |
| 2003/03/14 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2003/03/13 | 125,008 | 125,008 | 125,008 | 125,008 | 3 |
| 2003/03/12 | 125,008 | 125,008 | 125,008 | 125,008 | 2 |
| 2003/03/11 | 130,000 | 130,000 | 120,000 | 120,000 | 3 |
| 2003/03/07 | 132,000 | 132,000 | 125,008 | 130,000 | 15 |
| 2003/03/03 | 131,008 | 135,008 | 131,008 | 135,008 | 2 |
| 2003/02/28 | 131,008 | 131,008 | 131,008 | 131,008 | 1 |
| 2003/02/26 | 145,008 | 145,008 | 140,000 | 140,000 | 5 |
| 2003/02/25 | 155,008 | 155,008 | 150,000 | 150,000 | 8 |
| 2003/02/19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/02/17 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2003/02/14 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2003/02/12 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2003/02/10 | 137,008 | 137,008 | 135,008 | 135,008 | 3 |
| 2003/02/07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2003/02/05 | 132,000 | 136,000 | 132,000 | 136,000 | 3 |
| 2003/01/30 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2003/01/29 | 132,000 | 132,000 | 132,000 | 132,000 | 2 |
| 2003/01/27 | 132,000 | 140,000 | 132,000 | 135,008 | 7 |
| 2003/01/24 | 135,008 | 135,008 | 135,008 | 135,008 | 2 |
| 2003/01/23 | 135,008 | 135,008 | 135,008 | 135,008 | 2 |
| 2003/01/20 | 130,000 | 135,008 | 130,000 | 135,008 | 2 |
| 2003/01/15 | 135,008 | 135,008 | 130,000 | 130,000 | 6 |
| 2003/01/14 | 135,008 | 135,008 | 135,008 | 135,008 | 2 |
| 2003/01/09 | 135,008 | 135,008 | 131,008 | 131,008 | 2 |
| 2003/01/08 | 135,008 | 135,008 | 135,008 | 135,008 | 3 |
| 2003/01/07 | 145,008 | 145,008 | 145,008 | 145,008 | 1 |