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 |
|---|---|---|---|---|---|
| 2005/12/30 | 514,000 | 521,000 | 509,000 | 512,000 | 44 |
| 2005/12/29 | 530,000 | 537,000 | 509,000 | 512,000 | 153 |
| 2005/12/28 | 491,000 | 530,000 | 491,000 | 530,000 | 327 |
| 2005/12/27 | 475,000 | 520,000 | 475,000 | 490,000 | 354 |
| 2005/12/27 | 1 -> 2.00 分割 | ||||
| 2005/12/26 | 916,000 | 940,000 | 916,000 | 925,000 | 229 |
| 2005/12/22 | 916,000 | 922,000 | 909,000 | 917,000 | 155 |
| 2005/12/21 | 924,000 | 939,000 | 916,000 | 919,000 | 125 |
| 2005/12/20 | 950,000 | 951,000 | 918,000 | 923,000 | 148 |
| 2005/12/19 | 928,000 | 970,000 | 928,000 | 950,000 | 271 |
| 2005/12/16 | 970,000 | 975,000 | 918,000 | 925,000 | 290 |
| 2005/12/15 | 1,020,000 | 1,070,000 | 961,000 | 962,000 | 994 |
| 2005/12/14 | 882,000 | 927,000 | 866,000 | 920,000 | 63 |
| 2005/12/13 | 904,000 | 906,000 | 878,000 | 888,000 | 82 |
| 2005/12/12 | 922,000 | 926,000 | 906,000 | 906,000 | 62 |
| 2005/12/09 | 894,000 | 922,000 | 880,000 | 915,000 | 84 |
| 2005/12/08 | 929,000 | 948,000 | 890,000 | 895,000 | 166 |
| 2005/12/07 | 885,000 | 915,000 | 869,000 | 914,000 | 122 |
| 2005/12/06 | 881,000 | 901,000 | 867,000 | 881,000 | 142 |
| 2005/12/05 | 849,000 | 888,000 | 849,000 | 885,000 | 141 |
| 2005/12/02 | 862,000 | 867,000 | 831,000 | 844,000 | 118 |
| 2005/12/01 | 824,000 | 861,000 | 824,000 | 850,000 | 193 |
| 2005/11/30 | 819,000 | 825,000 | 809,000 | 824,000 | 48 |
| 2005/11/29 | 795,000 | 820,000 | 795,000 | 820,000 | 77 |
| 2005/11/28 | 794,000 | 796,000 | 790,000 | 796,000 | 46 |
| 2005/11/25 | 810,000 | 810,000 | 792,000 | 795,000 | 43 |
| 2005/11/24 | 815,000 | 817,000 | 810,000 | 815,000 | 26 |
| 2005/11/22 | 830,000 | 830,000 | 810,000 | 817,000 | 29 |
| 2005/11/21 | 820,000 | 820,000 | 810,000 | 811,000 | 29 |
| 2005/11/18 | 820,000 | 830,000 | 805,000 | 812,000 | 33 |
| 2005/11/17 | 825,000 | 826,000 | 810,000 | 810,000 | 23 |
| 2005/11/16 | 849,000 | 870,000 | 811,000 | 824,000 | 150 |
| 2005/11/15 | 811,000 | 850,000 | 809,000 | 846,000 | 242 |
| 2005/11/14 | 795,000 | 810,000 | 789,000 | 795,000 | 63 |
| 2005/11/11 | 785,000 | 792,000 | 780,000 | 785,000 | 42 |
| 2005/11/10 | 779,000 | 785,000 | 769,000 | 780,000 | 70 |
| 2005/11/09 | 781,000 | 790,000 | 772,000 | 779,000 | 41 |
| 2005/11/08 | 800,000 | 802,000 | 781,000 | 782,000 | 74 |
| 2005/11/07 | 808,000 | 810,000 | 796,000 | 800,000 | 52 |
| 2005/11/04 | 828,000 | 829,000 | 795,000 | 818,000 | 92 |
| 2005/11/02 | 839,000 | 845,000 | 819,000 | 825,000 | 144 |
| 2005/11/01 | 791,000 | 841,000 | 791,000 | 840,000 | 255 |
| 2005/10/31 | 818,000 | 820,000 | 780,000 | 790,000 | 121 |
| 2005/10/28 | 820,000 | 851,000 | 801,000 | 809,000 | 507 |
| 2005/10/27 | 754,000 | 835,000 | 754,000 | 790,000 | 698 |
| 2005/10/26 | 725,000 | 726,000 | 700,000 | 720,000 | 116 |
| 2005/10/25 | 736,000 | 742,000 | 727,000 | 730,000 | 31 |
| 2005/10/24 | 735,000 | 736,000 | 729,000 | 736,000 | 28 |
| 2005/10/21 | 740,000 | 745,000 | 730,000 | 740,000 | 55 |
| 2005/10/20 | 747,000 | 760,000 | 744,000 | 748,000 | 45 |
| 2005/10/19 | 774,000 | 775,000 | 745,000 | 746,000 | 46 |
| 2005/10/18 | 785,000 | 785,000 | 754,000 | 775,000 | 53 |
| 2005/10/17 | 770,000 | 790,000 | 750,000 | 775,000 | 81 |
| 2005/10/14 | 719,000 | 761,000 | 718,000 | 750,000 | 77 |
| 2005/10/13 | 729,000 | 730,000 | 720,000 | 720,000 | 55 |
| 2005/10/12 | 742,000 | 745,000 | 727,000 | 729,000 | 100 |
| 2005/10/11 | 765,000 | 772,000 | 750,000 | 755,000 | 82 |
| 2005/10/07 | 786,000 | 790,000 | 759,000 | 761,000 | 92 |
| 2005/10/06 | 813,000 | 813,000 | 789,000 | 796,000 | 63 |
| 2005/10/05 | 844,000 | 845,000 | 801,000 | 813,000 | 123 |
| 2005/10/04 | 845,000 | 863,000 | 810,000 | 820,000 | 135 |
| 2005/10/03 | 782,000 | 845,000 | 776,000 | 835,000 | 275 |
| 2005/09/30 | 735,000 | 805,000 | 729,000 | 782,000 | 236 |
| 2005/09/29 | 760,000 | 778,000 | 730,000 | 735,000 | 122 |
| 2005/09/28 | 715,000 | 780,000 | 715,000 | 755,000 | 241 |
| 2005/09/27 | 800,000 | 801,000 | 731,000 | 739,000 | 219 |
| 2005/09/26 | 847,000 | 848,000 | 794,000 | 800,000 | 120 |
| 2005/09/22 | 815,000 | 890,000 | 781,000 | 850,000 | 536 |
| 2005/09/21 | 869,000 | 881,000 | 814,000 | 817,000 | 258 |
| 2005/09/20 | 877,000 | 881,000 | 852,000 | 869,000 | 243 |
| 2005/09/16 | 901,000 | 932,000 | 852,000 | 878,000 | 651 |
| 2005/09/15 | 980,000 | 982,000 | 901,000 | 904,000 | 634 |
| 2005/09/14 | 979,000 | 1,020,000 | 970,000 | 981,000 | 722 |
| 2005/09/13 | 990,000 | 1,090,000 | 950,000 | 970,000 | 2,326 |
| 2005/09/12 | 875,000 | 1,060,000 | 875,000 | 1,050,000 | 2,921 |
| 2005/09/09 | 989,000 | 990,000 | 860,000 | 865,000 | 3,274 |
| 2005/09/08 | 794,000 | 1,030,000 | 770,000 | 1,020,000 | 3,679 |
| 2005/09/07 | 713,000 | 713,000 | 701,000 | 709,000 | 89 |
| 2005/09/06 | 719,000 | 734,000 | 700,000 | 708,000 | 360 |
| 2005/09/05 | 680,000 | 725,000 | 679,000 | 717,000 | 346 |
| 2005/09/02 | 690,000 | 728,000 | 656,000 | 680,000 | 520 |
| 2005/09/01 | 620,000 | 701,000 | 620,000 | 690,000 | 962 |
| 2005/08/31 | 620,000 | 624,000 | 615,000 | 619,000 | 70 |
| 2005/08/30 | 619,000 | 630,000 | 616,000 | 620,000 | 153 |
| 2005/08/29 | 645,000 | 646,000 | 615,000 | 620,000 | 185 |
| 2005/08/26 | 590,000 | 640,000 | 590,000 | 635,000 | 457 |
| 2005/08/25 | 628,000 | 628,000 | 590,000 | 590,000 | 238 |
| 2005/08/24 | 600,000 | 650,000 | 600,000 | 607,000 | 472 |
| 2005/08/23 | 594,000 | 609,000 | 590,000 | 595,000 | 220 |
| 2005/08/22 | 590,000 | 598,000 | 581,000 | 589,000 | 185 |
| 2005/08/19 | 595,000 | 608,000 | 573,000 | 589,000 | 439 |
| 2005/08/18 | 679,000 | 680,000 | 564,000 | 578,000 | 1,285 |
| 2005/08/17 | 613,000 | 680,000 | 613,000 | 650,000 | 1,700 |
| 2005/08/16 | 567,000 | 655,000 | 565,000 | 610,000 | 1,309 |
| 2005/08/15 | 546,000 | 565,000 | 545,000 | 560,000 | 165 |
| 2005/08/12 | 545,000 | 565,000 | 540,000 | 545,000 | 307 |
| 2005/08/11 | 550,000 | 570,000 | 531,000 | 540,000 | 520 |
| 2005/08/10 | 521,000 | 560,000 | 500,000 | 551,000 | 787 |
| 2005/08/09 | 486,000 | 529,000 | 485,000 | 520,000 | 834 |
| 2005/08/08 | 490,000 | 491,000 | 480,000 | 490,000 | 64 |
| 2005/08/05 | 460,000 | 495,000 | 460,000 | 490,000 | 199 |
| 2005/08/04 | 472,000 | 480,000 | 450,000 | 460,000 | 194 |
| 2005/08/03 | 486,000 | 494,000 | 470,000 | 470,000 | 126 |
| 2005/08/02 | 486,000 | 491,000 | 480,000 | 485,000 | 54 |
| 2005/08/01 | 493,000 | 495,000 | 483,000 | 485,000 | 187 |
| 2005/07/29 | 484,000 | 508,000 | 475,000 | 503,000 | 247 |
| 2005/07/28 | 516,000 | 525,000 | 479,000 | 485,000 | 770 |
| 2005/07/27 | 489,000 | 515,000 | 482,000 | 515,000 | 1,304 |
| 2005/07/26 | 439,000 | 474,000 | 439,000 | 474,000 | 1,037 |
| 2005/07/25 | 425,000 | 433,000 | 425,000 | 430,000 | 71 |
| 2005/07/22 | 439,000 | 440,000 | 418,000 | 425,000 | 155 |
| 2005/07/21 | 460,000 | 469,000 | 425,000 | 438,000 | 498 |
| 2005/07/20 | 419,000 | 447,000 | 419,000 | 447,000 | 393 |
| 2005/07/19 | 424,000 | 425,000 | 416,000 | 419,000 | 112 |
| 2005/07/15 | 436,000 | 447,000 | 422,000 | 426,000 | 605 |
| 2005/07/14 | 409,000 | 436,000 | 409,000 | 435,000 | 745 |
| 2005/07/13 | 392,000 | 409,000 | 392,000 | 405,000 | 291 |
| 2005/07/12 | 389,000 | 392,000 | 389,000 | 391,000 | 98 |
| 2005/07/11 | 374,000 | 393,000 | 374,000 | 390,000 | 108 |
| 2005/07/08 | 397,000 | 398,000 | 374,000 | 375,000 | 187 |
| 2005/07/07 | 375,000 | 390,000 | 375,000 | 388,000 | 100 |
| 2005/07/06 | 376,000 | 380,000 | 375,000 | 375,000 | 16 |
| 2005/07/05 | 374,000 | 377,000 | 373,000 | 375,000 | 55 |
| 2005/07/04 | 380,000 | 380,000 | 375,000 | 375,000 | 35 |
| 2005/07/01 | 379,000 | 386,000 | 372,000 | 380,000 | 59 |
| 2005/06/30 | 379,000 | 382,000 | 379,000 | 380,000 | 53 |
| 2005/06/29 | 386,000 | 390,000 | 372,000 | 382,000 | 102 |
| 2005/06/28 | 385,000 | 390,000 | 376,000 | 385,000 | 94 |
| 2005/06/27 | 391,000 | 392,000 | 385,000 | 385,000 | 100 |
| 2005/06/24 | 368,000 | 400,000 | 368,000 | 389,000 | 425 |
| 2005/06/23 | 360,000 | 364,000 | 352,000 | 360,000 | 55 |
| 2005/06/22 | 370,000 | 370,000 | 355,000 | 356,000 | 32 |
| 2005/06/21 | 360,000 | 361,000 | 355,000 | 356,000 | 14 |
| 2005/06/20 | 359,000 | 365,000 | 359,000 | 360,000 | 21 |
| 2005/06/17 | 361,000 | 362,000 | 354,000 | 359,000 | 28 |
| 2005/06/16 | 360,000 | 371,000 | 358,000 | 365,000 | 57 |
| 2005/06/15 | 365,000 | 365,000 | 350,000 | 358,000 | 43 |
| 2005/06/14 | 390,000 | 391,000 | 359,000 | 370,000 | 147 |
| 2005/06/13 | 406,000 | 414,000 | 392,000 | 393,000 | 98 |
| 2005/06/10 | 402,000 | 405,000 | 399,000 | 403,000 | 137 |
| 2005/06/09 | 414,000 | 420,000 | 387,000 | 400,000 | 347 |
| 2005/06/08 | 371,000 | 413,000 | 371,000 | 403,000 | 702 |
| 2005/06/07 | 385,000 | 386,000 | 370,000 | 370,000 | 94 |
| 2005/06/06 | 383,000 | 404,000 | 376,000 | 386,000 | 636 |
| 2005/06/03 | 332,000 | 385,000 | 330,000 | 384,000 | 1,342 |
| 2005/06/02 | 338,000 | 339,000 | 320,000 | 328,000 | 105 |
| 2005/06/01 | 339,000 | 360,000 | 334,000 | 339,000 | 388 |
| 2005/05/31 | 290,000 | 325,000 | 290,000 | 322,000 | 218 |
| 2005/05/30 | 308,000 | 310,000 | 288,000 | 290,000 | 115 |
| 2005/05/27 | 307,000 | 313,000 | 307,000 | 309,000 | 74 |
| 2005/05/26 | 319,000 | 319,000 | 307,000 | 308,000 | 145 |
| 2005/05/25 | 315,000 | 320,000 | 314,000 | 318,000 | 161 |
| 2005/05/24 | 327,000 | 329,000 | 311,000 | 316,000 | 135 |
| 2005/05/23 | 330,000 | 335,000 | 308,000 | 330,000 | 104 |
| 2005/05/20 | 332,000 | 337,000 | 328,000 | 335,000 | 106 |
| 2005/05/19 | 348,000 | 363,000 | 319,000 | 343,000 | 296 |
| 2005/05/18 | 317,000 | 346,000 | 309,000 | 340,000 | 374 |
| 2005/05/17 | 333,000 | 362,000 | 309,000 | 315,000 | 390 |
| 2005/05/16 | 360,000 | 361,000 | 327,000 | 328,000 | 600 |
| 2005/05/13 | 409,000 | 410,000 | 365,000 | 367,000 | 548 |
| 2005/05/12 | 429,000 | 445,000 | 399,000 | 405,000 | 777 |
| 2005/05/11 | 419,000 | 465,000 | 400,000 | 402,000 | 2,154 |
| 2005/05/10 | 430,000 | 590,000 | 376,000 | 377,000 | 6,720 |
| 2005/05/09 | 290,000 | 374,000 | 285,000 | 360,000 | 2,485 |
| 2005/05/06 | 294,000 | 296,000 | 282,000 | 285,000 | 156 |
| 2005/05/02 | 275,000 | 305,000 | 262,000 | 277,000 | 563 |
| 2005/04/28 | 271,000 | 272,000 | 263,000 | 268,000 | 77 |
| 2005/04/27 | 265,000 | 295,000 | 265,000 | 272,000 | 213 |
| 2005/04/26 | 270,000 | 278,000 | 259,000 | 263,000 | 75 |
| 2005/04/25 | 275,000 | 282,000 | 270,000 | 271,000 | 231 |
| 2005/04/22 | 288,000 | 300,000 | 265,000 | 269,000 | 296 |
| 2005/04/21 | 269,000 | 309,000 | 259,000 | 280,000 | 824 |
| 2005/04/20 | 374,000 | 399,000 | 270,000 | 275,000 | 2,750 |
| 2005/04/19 | 223,000 | 345,000 | 223,000 | 320,000 | 1,203 |
| 2005/04/18 | 233,000 | 234,000 | 216,000 | 217,000 | 111 |
| 2005/04/15 | 240,000 | 241,000 | 217,000 | 230,000 | 141 |
| 2005/04/14 | 269,000 | 270,000 | 236,000 | 240,000 | 391 |
| 2005/04/13 | 249,000 | 270,000 | 248,000 | 266,000 | 780 |
| 2005/04/12 | 230,000 | 245,000 | 230,000 | 238,000 | 208 |
| 2005/04/11 | 218,000 | 229,000 | 218,000 | 229,000 | 136 |
| 2005/04/08 | 218,000 | 220,000 | 215,000 | 219,000 | 16 |
| 2005/04/07 | 213,000 | 219,000 | 213,000 | 218,000 | 43 |
| 2005/04/06 | 212,000 | 215,000 | 211,000 | 211,000 | 29 |
| 2005/04/05 | 209,000 | 211,000 | 209,000 | 210,000 | 14 |
| 2005/04/04 | 211,000 | 211,000 | 204,000 | 209,000 | 35 |
| 2005/04/01 | 211,000 | 211,000 | 210,000 | 210,000 | 8 |
| 2005/03/31 | 201,000 | 211,000 | 201,000 | 211,000 | 28 |
| 2005/03/30 | 205,000 | 206,000 | 203,000 | 203,000 | 34 |
| 2005/03/29 | 204,000 | 205,000 | 204,000 | 204,000 | 29 |
| 2005/03/28 | 212,000 | 213,000 | 204,000 | 208,000 | 34 |
| 2005/03/25 | 215,000 | 216,000 | 213,000 | 213,000 | 23 |
| 2005/03/24 | 216,000 | 216,000 | 214,000 | 215,000 | 28 |
| 2005/03/23 | 216,000 | 217,000 | 215,000 | 216,000 | 24 |
| 2005/03/22 | 217,000 | 218,000 | 216,000 | 216,000 | 28 |
| 2005/03/18 | 218,000 | 218,000 | 216,000 | 217,000 | 19 |
| 2005/03/17 | 216,000 | 217,000 | 216,000 | 217,000 | 28 |
| 2005/03/16 | 218,000 | 218,000 | 215,000 | 218,000 | 39 |
| 2005/03/15 | 220,000 | 220,000 | 218,000 | 218,000 | 22 |
| 2005/03/14 | 219,000 | 221,000 | 219,000 | 219,000 | 15 |
| 2005/03/11 | 220,000 | 221,000 | 219,000 | 219,000 | 13 |
| 2005/03/10 | 221,000 | 224,000 | 220,000 | 221,000 | 58 |
| 2005/03/09 | 225,000 | 227,000 | 220,000 | 223,000 | 43 |
| 2005/03/08 | 221,000 | 226,000 | 221,000 | 223,000 | 42 |
| 2005/03/07 | 221,000 | 222,000 | 220,000 | 221,000 | 54 |
| 2005/03/04 | 224,000 | 225,000 | 221,000 | 223,000 | 56 |
| 2005/03/03 | 226,000 | 227,000 | 224,000 | 225,000 | 51 |
| 2005/03/02 | 230,000 | 231,000 | 222,000 | 226,000 | 94 |
| 2005/03/01 | 221,000 | 227,000 | 219,000 | 227,000 | 71 |
| 2005/02/28 | 225,000 | 226,000 | 218,000 | 221,000 | 62 |
| 2005/02/25 | 226,000 | 230,000 | 224,000 | 225,000 | 109 |
| 2005/02/24 | 213,000 | 228,000 | 213,000 | 226,000 | 140 |
| 2005/02/23 | 209,000 | 215,000 | 207,000 | 213,000 | 125 |
| 2005/02/22 | 215,000 | 216,000 | 207,000 | 210,000 | 314 |
| 2005/02/21 | 224,000 | 225,000 | 207,000 | 215,000 | 436 |
| 2005/02/18 | 246,000 | 247,000 | 216,000 | 225,000 | 282 |
| 2005/02/17 | 255,000 | 260,000 | 250,000 | 250,000 | 81 |
| 2005/02/16 | 284,000 | 285,000 | 258,000 | 258,000 | 80 |
| 2005/02/15 | 267,000 | 295,000 | 265,000 | 284,000 | 324 |
| 2005/02/14 | 260,000 | 260,000 | 255,000 | 258,000 | 33 |
| 2005/02/10 | 260,000 | 260,000 | 250,000 | 255,000 | 26 |
| 2005/02/09 | 256,000 | 258,000 | 256,000 | 257,000 | 8 |
| 2005/02/08 | 250,000 | 257,000 | 250,000 | 255,000 | 39 |
| 2005/02/07 | 255,000 | 255,000 | 250,000 | 251,000 | 8 |
| 2005/02/04 | 266,000 | 272,000 | 252,000 | 260,000 | 27 |
| 2005/02/03 | 272,000 | 275,000 | 271,000 | 271,000 | 26 |
| 2005/02/02 | 284,000 | 285,000 | 262,000 | 271,000 | 112 |
| 2005/02/01 | 251,000 | 295,000 | 251,000 | 284,000 | 172 |
| 2005/01/31 | 249,000 | 252,000 | 249,000 | 251,000 | 66 |
| 2005/01/28 | 251,000 | 252,000 | 245,000 | 246,000 | 61 |
| 2005/01/27 | 260,000 | 266,000 | 253,000 | 254,000 | 48 |
| 2005/01/26 | 280,000 | 283,000 | 260,000 | 265,000 | 136 |
| 2005/01/25 | 280,000 | 285,000 | 271,000 | 277,000 | 100 |
| 2005/01/24 | 280,000 | 295,000 | 270,000 | 275,000 | 219 |
| 2005/01/21 | 303,000 | 330,000 | 277,000 | 280,000 | 662 |
| 2005/01/20 | 271,000 | 310,000 | 271,000 | 305,000 | 1,020 |
| 2005/01/19 | 231,000 | 289,000 | 231,000 | 260,000 | 1,123 |
| 2005/01/18 | 206,000 | 209,000 | 201,000 | 206,000 | 109 |
| 2005/01/17 | 205,000 | 216,000 | 205,000 | 209,000 | 68 |
| 2005/01/14 | 211,000 | 212,000 | 200,000 | 205,000 | 123 |
| 2005/01/13 | 220,000 | 229,000 | 212,000 | 214,000 | 128 |
| 2005/01/12 | 206,000 | 219,000 | 206,000 | 219,000 | 37 |
| 2005/01/11 | 201,000 | 205,000 | 201,000 | 204,000 | 23 |
| 2005/01/07 | 200,000 | 204,000 | 200,000 | 201,000 | 25 |
| 2005/01/06 | 207,000 | 208,000 | 205,000 | 205,000 | 20 |
| 2005/01/05 | 211,000 | 212,000 | 207,000 | 207,000 | 25 |
| 2005/01/04 | 212,000 | 213,000 | 212,000 | 212,000 | 3 |