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 |
|---|---|---|---|---|---|
| 2006/12/29 | 104,000 | 104,000 | 103,000 | 103,000 | 2 |
| 2006/12/28 | 103,000 | 109,000 | 103,000 | 109,000 | 49 |
| 2006/12/27 | 106,000 | 106,000 | 103,000 | 103,000 | 13 |
| 2006/12/26 | 103,000 | 104,000 | 103,000 | 104,000 | 10 |
| 2006/12/25 | 110,000 | 110,000 | 102,000 | 102,000 | 39 |
| 2006/12/22 | 108,000 | 110,000 | 106,000 | 109,000 | 24 |
| 2006/12/21 | 111,000 | 111,000 | 108,000 | 108,000 | 14 |
| 2006/12/20 | 114,000 | 114,000 | 109,000 | 110,000 | 23 |
| 2006/12/19 | 115,000 | 115,000 | 113,000 | 115,000 | 15 |
| 2006/12/18 | 118,000 | 118,000 | 111,000 | 113,000 | 13 |
| 2006/12/15 | 121,000 | 121,000 | 121,000 | 121,000 | 8 |
| 2006/12/14 | 126,000 | 127,000 | 122,000 | 122,000 | 14 |
| 2006/12/13 | 122,000 | 125,000 | 121,000 | 122,000 | 36 |
| 2006/12/12 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2006/12/11 | 128,000 | 129,000 | 124,000 | 124,000 | 12 |
| 2006/12/08 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2006/12/07 | 130,000 | 130,000 | 126,000 | 126,000 | 6 |
| 2006/12/06 | 128,000 | 128,000 | 121,000 | 124,000 | 7 |
| 2006/12/05 | 126,000 | 129,000 | 126,000 | 129,000 | 2 |
| 2006/12/04 | 130,000 | 130,000 | 126,000 | 127,000 | 4 |
| 2006/12/01 | 130,000 | 130,000 | 130,000 | 130,000 | 7 |
| 2006/11/30 | 129,000 | 130,000 | 128,000 | 130,000 | 5 |
| 2006/11/29 | 130,000 | 132,000 | 123,000 | 127,000 | 12 |
| 2006/11/28 | 137,000 | 137,000 | 127,000 | 135,000 | 7 |
| 2006/11/27 | 130,000 | 137,000 | 130,000 | 137,000 | 14 |
| 2006/11/24 | 124,000 | 125,000 | 124,000 | 124,000 | 5 |
| 2006/11/22 | 126,000 | 127,000 | 124,000 | 124,000 | 11 |
| 2006/11/21 | 128,000 | 128,000 | 125,000 | 125,000 | 13 |
| 2006/11/20 | 130,000 | 130,000 | 113,000 | 114,000 | 19 |
| 2006/11/17 | 132,000 | 133,000 | 132,000 | 133,000 | 7 |
| 2006/11/16 | 138,000 | 139,000 | 129,000 | 130,000 | 38 |
| 2006/11/14 | 147,000 | 149,000 | 139,000 | 148,000 | 15 |
| 2006/11/13 | 148,000 | 150,000 | 148,000 | 150,000 | 7 |
| 2006/11/10 | 152,000 | 160,000 | 151,000 | 160,000 | 5 |
| 2006/11/09 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2006/11/08 | 168,000 | 168,000 | 156,000 | 156,000 | 31 |
| 2006/11/07 | 176,000 | 203,000 | 165,000 | 166,000 | 208 |
| 2006/11/06 | 176,000 | 177,000 | 174,000 | 176,000 | 12 |
| 2006/11/02 | 176,000 | 176,000 | 176,000 | 176,000 | 4 |
| 2006/11/01 | 177,000 | 177,000 | 176,000 | 176,000 | 7 |
| 2006/10/31 | 178,000 | 178,000 | 175,000 | 175,000 | 10 |
| 2006/10/30 | 178,000 | 180,000 | 178,000 | 180,000 | 14 |
| 2006/10/27 | 178,000 | 179,000 | 176,000 | 178,000 | 7 |
| 2006/10/26 | 183,000 | 183,000 | 178,000 | 178,000 | 11 |
| 2006/10/25 | 185,000 | 189,000 | 178,000 | 178,000 | 16 |
| 2006/10/24 | 181,000 | 181,000 | 176,000 | 176,000 | 4 |
| 2006/10/23 | 181,000 | 181,000 | 180,000 | 180,000 | 4 |
| 2006/10/20 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2006/10/19 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2006/10/18 | 186,000 | 186,000 | 185,000 | 185,000 | 4 |
| 2006/10/17 | 184,000 | 185,000 | 184,000 | 185,000 | 11 |
| 2006/10/16 | 175,000 | 184,000 | 175,000 | 184,000 | 8 |
| 2006/10/13 | 173,000 | 175,000 | 173,000 | 175,000 | 10 |
| 2006/10/12 | 174,000 | 174,000 | 168,000 | 172,000 | 5 |
| 2006/10/11 | 175,000 | 175,000 | 170,000 | 173,000 | 7 |
| 2006/10/10 | 175,000 | 175,000 | 166,000 | 172,000 | 7 |
| 2006/10/06 | 167,000 | 169,000 | 167,000 | 167,000 | 5 |
| 2006/10/05 | 158,000 | 164,000 | 158,000 | 164,000 | 10 |
| 2006/10/04 | 170,000 | 170,000 | 166,000 | 166,000 | 2 |
| 2006/10/03 | 173,000 | 175,000 | 172,000 | 175,000 | 8 |
| 2006/09/29 | 170,000 | 172,000 | 170,000 | 172,000 | 2 |
| 2006/09/28 | 170,000 | 170,000 | 169,000 | 169,000 | 3 |
| 2006/09/27 | 170,000 | 174,000 | 170,000 | 174,000 | 11 |
| 2006/09/26 | 170,000 | 170,000 | 166,000 | 170,000 | 32 |
| 2006/09/25 | 168,000 | 173,000 | 160,000 | 165,000 | 40 |
| 2006/09/22 | 165,000 | 166,000 | 160,000 | 160,000 | 11 |
| 2006/09/21 | 161,000 | 165,000 | 159,000 | 165,000 | 15 |
| 2006/09/20 | 161,000 | 166,000 | 153,000 | 164,000 | 27 |
| 2006/09/19 | 175,000 | 175,000 | 169,000 | 169,000 | 16 |
| 2006/09/15 | 181,000 | 181,000 | 163,000 | 169,000 | 41 |
| 2006/09/14 | 191,000 | 191,000 | 188,000 | 191,000 | 15 |
| 2006/09/13 | 184,000 | 191,000 | 183,000 | 191,000 | 16 |
| 2006/09/12 | 192,000 | 192,000 | 182,000 | 190,000 | 19 |
| 2006/09/11 | 193,000 | 193,000 | 192,000 | 192,000 | 6 |
| 2006/09/08 | 192,000 | 193,000 | 192,000 | 193,000 | 6 |
| 2006/09/07 | 194,000 | 194,000 | 190,000 | 190,000 | 12 |
| 2006/09/06 | 192,000 | 192,000 | 188,000 | 188,000 | 13 |
| 2006/09/05 | 197,000 | 197,000 | 188,000 | 188,000 | 10 |
| 2006/09/04 | 188,000 | 194,000 | 188,000 | 194,000 | 7 |
| 2006/09/01 | 186,000 | 194,000 | 186,000 | 190,000 | 17 |
| 2006/08/31 | 187,000 | 197,000 | 185,000 | 187,000 | 15 |
| 2006/08/30 | 185,000 | 193,000 | 185,000 | 193,000 | 9 |
| 2006/08/29 | 201,000 | 201,000 | 190,000 | 190,000 | 58 |
| 2006/08/28 | 201,000 | 203,000 | 196,000 | 198,000 | 31 |
| 2006/08/25 | 197,000 | 206,000 | 195,000 | 201,000 | 261 |
| 2006/08/24 | 224,000 | 232,000 | 223,000 | 225,000 | 29 |
| 2006/08/23 | 218,000 | 225,000 | 215,000 | 223,000 | 30 |
| 2006/08/22 | 219,000 | 219,000 | 210,000 | 214,000 | 30 |
| 2006/08/21 | 215,000 | 225,000 | 215,000 | 219,000 | 18 |
| 2006/08/18 | 219,000 | 219,000 | 212,000 | 215,000 | 14 |
| 2006/08/17 | 213,000 | 220,000 | 213,000 | 215,000 | 21 |
| 2006/08/16 | 204,000 | 205,000 | 200,000 | 205,000 | 12 |
| 2006/08/15 | 204,000 | 205,000 | 204,000 | 204,000 | 6 |
| 2006/08/11 | 208,000 | 209,000 | 204,000 | 204,000 | 5 |
| 2006/08/10 | 200,000 | 204,000 | 200,000 | 200,000 | 9 |
| 2006/08/09 | 204,000 | 204,000 | 204,000 | 204,000 | 3 |
| 2006/08/07 | 206,000 | 206,000 | 200,000 | 205,000 | 13 |
| 2006/08/04 | 210,000 | 213,000 | 203,000 | 213,000 | 11 |
| 2006/08/03 | 208,000 | 217,000 | 208,000 | 216,000 | 7 |
| 2006/08/02 | 199,000 | 205,000 | 199,000 | 205,000 | 3 |
| 2006/08/01 | 200,000 | 200,000 | 199,000 | 199,000 | 6 |
| 2006/07/31 | 195,000 | 203,000 | 195,000 | 200,000 | 5 |
| 2006/07/28 | 189,000 | 189,000 | 186,000 | 189,000 | 10 |
| 2006/07/27 | 195,000 | 195,000 | 185,000 | 190,000 | 9 |
| 2006/07/26 | 198,000 | 198,000 | 196,000 | 196,000 | 8 |
| 2006/07/25 | 210,000 | 215,000 | 210,000 | 210,000 | 16 |
| 2006/07/24 | 200,000 | 200,000 | 200,000 | 200,000 | 11 |
| 2006/07/21 | 214,000 | 214,000 | 200,000 | 200,000 | 8 |
| 2006/07/20 | 202,000 | 210,000 | 202,000 | 210,000 | 8 |
| 2006/07/19 | 212,000 | 212,000 | 195,000 | 201,000 | 16 |
| 2006/07/18 | 219,000 | 219,000 | 197,000 | 200,000 | 19 |
| 2006/07/14 | 244,000 | 244,000 | 235,000 | 235,000 | 15 |
| 2006/07/13 | 246,000 | 246,000 | 245,000 | 245,000 | 4 |
| 2006/07/12 | 249,000 | 250,000 | 247,000 | 247,000 | 5 |
| 2006/07/11 | 254,000 | 254,000 | 245,000 | 245,000 | 7 |
| 2006/07/10 | 260,000 | 260,000 | 243,000 | 253,000 | 31 |
| 2006/07/07 | 275,000 | 275,000 | 265,000 | 266,000 | 15 |
| 2006/07/06 | 276,000 | 278,000 | 273,000 | 275,000 | 53 |
| 2006/07/05 | 283,000 | 294,000 | 283,000 | 288,000 | 38 |
| 2006/07/04 | 299,000 | 310,000 | 299,000 | 310,000 | 4 |
| 2006/07/03 | 287,000 | 304,000 | 287,000 | 304,000 | 8 |
| 2006/06/30 | 285,000 | 285,000 | 281,000 | 281,000 | 5 |
| 2006/06/29 | 277,000 | 282,000 | 277,000 | 282,000 | 6 |
| 2006/06/27 | 276,000 | 281,000 | 276,000 | 281,000 | 2 |
| 2006/06/26 | 276,000 | 276,000 | 276,000 | 276,000 | 3 |
| 2006/06/23 | 289,000 | 289,000 | 280,000 | 280,000 | 9 |
| 2006/06/22 | 278,000 | 290,000 | 278,000 | 289,000 | 5 |
| 2006/06/21 | 299,000 | 302,000 | 283,000 | 283,000 | 7 |
| 2006/06/20 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2006/06/19 | 303,000 | 303,000 | 300,000 | 300,000 | 3 |
| 2006/06/16 | 290,000 | 299,000 | 290,000 | 299,000 | 12 |
| 2006/06/15 | 282,000 | 288,000 | 282,000 | 288,000 | 4 |
| 2006/06/14 | 269,000 | 280,000 | 269,000 | 280,000 | 13 |
| 2006/06/13 | 289,000 | 289,000 | 289,000 | 289,000 | 3 |
| 2006/06/09 | 264,000 | 289,000 | 264,000 | 289,000 | 6 |
| 2006/06/08 | 280,000 | 280,000 | 268,000 | 268,000 | 7 |
| 2006/06/07 | 294,000 | 295,000 | 294,000 | 295,000 | 7 |
| 2006/06/06 | 290,000 | 291,000 | 280,000 | 280,000 | 5 |
| 2006/06/05 | 278,000 | 290,000 | 278,000 | 290,000 | 13 |
| 2006/06/02 | 280,000 | 280,000 | 263,000 | 276,000 | 15 |
| 2006/06/01 | 298,000 | 298,000 | 280,000 | 280,000 | 18 |
| 2006/05/31 | 285,000 | 290,000 | 285,000 | 289,000 | 13 |
| 2006/05/30 | 306,000 | 306,000 | 303,000 | 304,000 | 9 |
| 2006/05/29 | 335,000 | 335,000 | 310,000 | 315,000 | 20 |
| 2006/05/26 | 345,000 | 365,000 | 338,000 | 338,000 | 46 |
| 2006/05/25 | 329,000 | 330,000 | 329,000 | 330,000 | 8 |
| 2006/05/24 | 313,000 | 316,000 | 313,000 | 316,000 | 3 |
| 2006/05/23 | 322,000 | 322,000 | 318,000 | 318,000 | 21 |
| 2006/05/22 | 341,000 | 341,000 | 334,000 | 335,000 | 13 |
| 2006/05/19 | 320,000 | 350,000 | 320,000 | 350,000 | 18 |
| 2006/05/18 | 300,000 | 325,000 | 300,000 | 325,000 | 19 |
| 2006/05/17 | 320,000 | 325,000 | 320,000 | 320,000 | 19 |
| 2006/05/16 | 363,000 | 363,000 | 330,000 | 330,000 | 29 |
| 2006/05/15 | 368,000 | 368,000 | 358,000 | 360,000 | 30 |
| 2006/05/12 | 380,000 | 380,000 | 370,000 | 379,000 | 19 |
| 2006/05/11 | 385,000 | 385,000 | 382,000 | 382,000 | 13 |
| 2006/05/10 | 380,000 | 380,000 | 380,000 | 380,000 | 8 |
| 2006/05/09 | 385,000 | 386,000 | 385,000 | 385,000 | 5 |
| 2006/05/08 | 384,000 | 390,000 | 378,000 | 383,000 | 16 |
| 2006/05/02 | 386,000 | 386,000 | 375,000 | 379,000 | 10 |
| 2006/05/01 | 392,000 | 397,000 | 391,000 | 391,000 | 22 |
| 2006/04/28 | 390,000 | 390,000 | 386,000 | 386,000 | 8 |
| 2006/04/27 | 393,000 | 394,000 | 390,000 | 392,000 | 23 |
| 2006/04/26 | 382,000 | 389,000 | 379,000 | 384,000 | 8 |
| 2006/04/25 | 398,000 | 398,000 | 395,000 | 395,000 | 12 |
| 2006/04/24 | 381,000 | 382,000 | 361,000 | 380,000 | 17 |
| 2006/04/21 | 390,000 | 390,000 | 381,000 | 381,000 | 24 |
| 2006/04/20 | 388,000 | 388,000 | 380,000 | 386,000 | 16 |
| 2006/04/19 | 395,000 | 402,000 | 394,000 | 397,000 | 8 |
| 2006/04/18 | 377,000 | 397,000 | 377,000 | 397,000 | 10 |
| 2006/04/17 | 413,000 | 413,000 | 387,000 | 387,000 | 23 |
| 2006/04/14 | 415,000 | 415,000 | 410,000 | 410,000 | 14 |
| 2006/04/13 | 412,000 | 420,000 | 410,000 | 410,000 | 29 |
| 2006/04/12 | 403,000 | 410,000 | 403,000 | 410,000 | 9 |
| 2006/04/11 | 417,000 | 417,000 | 403,000 | 406,000 | 24 |
| 2006/04/10 | 421,000 | 425,000 | 410,000 | 412,000 | 28 |
| 2006/04/07 | 435,000 | 435,000 | 421,000 | 421,000 | 6 |
| 2006/04/06 | 427,000 | 435,000 | 419,000 | 435,000 | 51 |
| 2006/04/05 | 437,000 | 444,000 | 426,000 | 430,000 | 89 |
| 2006/04/04 | 415,000 | 433,000 | 411,000 | 417,000 | 72 |
| 2006/04/03 | 401,000 | 406,000 | 395,000 | 406,000 | 24 |
| 2006/03/31 | 385,000 | 397,000 | 384,000 | 394,000 | 30 |
| 2006/03/30 | 389,000 | 389,000 | 383,000 | 385,000 | 21 |
| 2006/03/29 | 381,000 | 385,000 | 375,000 | 381,000 | 20 |
| 2006/03/28 | 383,000 | 385,000 | 371,000 | 381,000 | 8 |
| 2006/03/27 | 395,000 | 395,000 | 385,000 | 385,000 | 16 |
| 2006/03/24 | 394,000 | 400,000 | 387,000 | 390,000 | 29 |
| 2006/03/23 | 376,000 | 392,000 | 376,000 | 392,000 | 8 |
| 2006/03/22 | 378,000 | 378,000 | 371,000 | 378,000 | 22 |
| 2006/03/20 | 375,000 | 378,000 | 374,000 | 378,000 | 11 |
| 2006/03/17 | 376,000 | 378,000 | 372,000 | 378,000 | 9 |
| 2006/03/16 | 387,000 | 387,000 | 371,000 | 376,000 | 11 |
| 2006/03/15 | 390,000 | 391,000 | 385,000 | 387,000 | 17 |
| 2006/03/14 | 408,000 | 408,000 | 390,000 | 390,000 | 30 |
| 2006/03/13 | 392,000 | 400,000 | 392,000 | 400,000 | 26 |
| 2006/03/10 | 383,000 | 387,000 | 380,000 | 387,000 | 23 |
| 2006/03/09 | 395,000 | 395,000 | 386,000 | 386,000 | 10 |
| 2006/03/08 | 390,000 | 390,000 | 380,000 | 383,000 | 22 |
| 2006/03/07 | 385,000 | 387,000 | 375,000 | 385,000 | 35 |
| 2006/03/06 | 376,000 | 385,000 | 376,000 | 385,000 | 19 |
| 2006/03/03 | 381,000 | 391,000 | 380,000 | 382,000 | 35 |
| 2006/03/02 | 420,000 | 420,000 | 399,000 | 399,000 | 33 |
| 2006/03/01 | 391,000 | 420,000 | 390,000 | 420,000 | 55 |
| 2006/02/28 | 419,000 | 420,000 | 403,000 | 411,000 | 43 |
| 2006/02/27 | 440,000 | 440,000 | 417,000 | 420,000 | 67 |
| 2006/02/24 | 402,000 | 430,000 | 402,000 | 416,000 | 55 |
| 2006/02/23 | 381,000 | 398,000 | 381,000 | 392,000 | 37 |
| 2006/02/22 | 395,000 | 395,000 | 366,000 | 376,000 | 76 |
| 2006/02/21 | 344,000 | 394,000 | 344,000 | 385,000 | 58 |
| 2006/02/20 | 370,000 | 370,000 | 349,000 | 349,000 | 72 |
| 2006/02/17 | 425,000 | 425,000 | 385,000 | 399,000 | 57 |
| 2006/02/16 | 472,000 | 472,000 | 435,000 | 435,000 | 36 |
| 2006/02/15 | 490,000 | 490,000 | 470,000 | 471,000 | 26 |
| 2006/02/14 | 460,000 | 470,000 | 435,000 | 465,000 | 36 |
| 2006/02/13 | 509,000 | 514,000 | 484,000 | 485,000 | 69 |
| 2006/02/10 | 509,000 | 510,000 | 483,000 | 500,000 | 77 |
| 2006/02/09 | 520,000 | 525,000 | 508,000 | 509,000 | 72 |
| 2006/02/08 | 550,000 | 551,000 | 500,000 | 518,000 | 126 |
| 2006/02/07 | 559,000 | 559,000 | 548,000 | 550,000 | 53 |
| 2006/02/06 | 559,000 | 565,000 | 551,000 | 552,000 | 41 |
| 2006/02/03 | 558,000 | 560,000 | 544,000 | 560,000 | 27 |
| 2006/02/02 | 562,000 | 566,000 | 554,000 | 560,000 | 41 |
| 2006/02/01 | 549,000 | 561,000 | 545,000 | 555,000 | 90 |
| 2006/01/31 | 558,000 | 559,000 | 544,000 | 549,000 | 78 |
| 2006/01/30 | 571,000 | 571,000 | 555,000 | 560,000 | 76 |
| 2006/01/27 | 570,000 | 580,000 | 563,000 | 569,000 | 70 |
| 2006/01/26 | 571,000 | 580,000 | 560,000 | 569,000 | 55 |
| 2006/01/25 | 590,000 | 591,000 | 560,000 | 560,000 | 80 |
| 2006/01/24 | 569,000 | 586,000 | 530,000 | 563,000 | 152 |
| 2006/01/23 | 560,000 | 580,000 | 518,000 | 530,000 | 185 |
| 2006/01/20 | 619,000 | 655,000 | 580,000 | 603,000 | 607 |
| 2006/01/19 | 580,000 | 605,000 | 530,000 | 590,000 | 977 |
| 2006/01/18 | 539,000 | 540,000 | 400,000 | 470,000 | 285 |
| 2006/01/17 | 594,000 | 595,000 | 531,000 | 545,000 | 162 |
| 2006/01/16 | 580,000 | 613,000 | 580,000 | 595,000 | 181 |
| 2006/01/13 | 566,000 | 584,000 | 560,000 | 577,000 | 129 |
| 2006/01/12 | 569,000 | 590,000 | 568,000 | 568,000 | 170 |
| 2006/01/11 | 537,000 | 570,000 | 537,000 | 565,000 | 264 |
| 2006/01/10 | 513,000 | 570,000 | 513,000 | 537,000 | 308 |
| 2006/01/06 | 507,000 | 511,000 | 505,000 | 510,000 | 31 |
| 2006/01/05 | 508,000 | 514,000 | 500,000 | 510,000 | 150 |
| 2006/01/04 | 512,000 | 513,000 | 503,000 | 508,000 | 24 |