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 |
|---|---|---|---|---|---|
| 2008/12/30 | 53,700 | 53,700 | 53,700 | 53,700 | 15 |
| 2008/12/29 | 53,200 | 53,200 | 53,200 | 53,200 | 24 |
| 2008/12/26 | 50,600 | 50,600 | 50,600 | 50,600 | 12 |
| 2008/12/25 | 45,000 | 48,100 | 45,000 | 48,100 | 7 |
| 2008/12/24 | 49,000 | 49,000 | 47,500 | 47,500 | 9 |
| 2008/12/17 | 49,600 | 49,600 | 49,600 | 49,600 | 3 |
| 2008/12/15 | 49,500 | 49,500 | 49,500 | 49,500 | 2 |
| 2008/12/12 | 51,000 | 52,000 | 51,000 | 52,000 | 6 |
| 2008/12/11 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/12/10 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2008/12/08 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2008/12/05 | 51,100 | 51,100 | 51,100 | 51,100 | 2 |
| 2008/12/04 | 54,000 | 54,000 | 51,000 | 51,000 | 6 |
| 2008/12/03 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2008/12/02 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2008/12/01 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2008/11/25 | 55,700 | 55,700 | 55,700 | 55,700 | 13 |
| 2008/11/21 | 51,000 | 53,000 | 51,000 | 53,000 | 2 |
| 2008/11/14 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/11/13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2008/11/11 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2008/10/31 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2008/10/30 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2008/10/29 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2008/10/28 | 57,400 | 57,400 | 57,400 | 57,400 | 5 |
| 2008/10/27 | 54,600 | 54,600 | 54,600 | 54,600 | 7 |
| 2008/10/24 | 53,000 | 53,000 | 52,000 | 52,000 | 4 |
| 2008/10/23 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2008/10/21 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/10/16 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2008/10/14 | 45,600 | 52,000 | 45,600 | 52,000 | 24 |
| 2008/10/10 | 48,000 | 48,000 | 48,000 | 48,000 | 5 |
| 2008/10/09 | 52,000 | 53,000 | 52,000 | 53,000 | 8 |
| 2008/10/08 | 52,000 | 52,000 | 52,000 | 52,000 | 12 |
| 2008/10/07 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2008/10/03 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/10/01 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/09/29 | 82,400 | 82,400 | 82,400 | 82,400 | 4 |
| 2008/09/26 | 78,400 | 78,400 | 78,400 | 78,400 | 4 |
| 2008/09/25 | 74,600 | 74,600 | 74,600 | 74,600 | 1 |
| 2008/09/24 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/09/17 | 74,000 | 74,000 | 71,000 | 71,000 | 3 |
| 2008/09/16 | 74,000 | 74,000 | 74,000 | 74,000 | 6 |
| 2008/09/12 | 76,000 | 76,000 | 76,000 | 76,000 | 3 |
| 2008/09/11 | 76,000 | 76,000 | 76,000 | 76,000 | 5 |
| 2008/09/10 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/09/09 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/09/08 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/09/05 | 75,900 | 75,900 | 75,000 | 75,000 | 4 |
| 2008/09/04 | 78,900 | 78,900 | 78,900 | 78,900 | 3 |
| 2008/09/03 | 78,900 | 78,900 | 78,900 | 78,900 | 4 |
| 2008/09/02 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2008/09/01 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2008/08/29 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2008/08/28 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2008/08/27 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2008/08/26 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2008/08/25 | 80,000 | 80,000 | 79,000 | 79,000 | 11 |
| 2008/08/22 | 79,000 | 79,000 | 77,000 | 77,000 | 6 |
| 2008/08/21 | 80,000 | 80,000 | 79,000 | 79,000 | 2 |
| 2008/08/20 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/08/19 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2008/08/18 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2008/08/11 | 94,800 | 94,800 | 94,800 | 94,800 | 1 |
| 2008/08/08 | 94,800 | 94,800 | 94,800 | 94,800 | 3 |
| 2008/08/07 | 94,900 | 94,900 | 94,900 | 94,900 | 3 |
| 2008/08/06 | 94,900 | 94,900 | 94,900 | 94,900 | 3 |
| 2008/08/05 | 94,900 | 94,900 | 94,900 | 94,900 | 3 |
| 2008/08/04 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2008/08/01 | 96,000 | 96,000 | 95,000 | 95,500 | 5 |
| 2008/07/31 | 94,400 | 95,000 | 91,400 | 94,000 | 6 |
| 2008/07/30 | 93,300 | 94,400 | 92,300 | 94,400 | 7 |
| 2008/07/29 | 94,400 | 94,400 | 94,300 | 94,300 | 3 |
| 2008/07/28 | 94,400 | 94,400 | 94,400 | 94,400 | 3 |
| 2008/07/25 | 94,500 | 95,000 | 94,500 | 94,500 | 30 |
| 2008/07/24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2008/07/23 | 90,900 | 90,900 | 88,000 | 90,000 | 9 |
| 2008/07/22 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2008/07/17 | 89,000 | 93,900 | 89,000 | 93,900 | 2 |
| 2008/07/16 | 89,000 | 89,000 | 88,900 | 88,900 | 3 |
| 2008/07/15 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2008/07/14 | 84,000 | 92,000 | 84,000 | 92,000 | 4 |
| 2008/07/11 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2008/07/10 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2008/07/09 | 84,900 | 84,900 | 84,800 | 84,800 | 3 |
| 2008/07/08 | 84,900 | 84,900 | 84,900 | 84,900 | 3 |
| 2008/07/07 | 85,600 | 85,600 | 85,500 | 85,500 | 3 |
| 2008/07/04 | 85,600 | 85,600 | 85,600 | 85,600 | 2 |
| 2008/07/03 | 87,500 | 88,500 | 81,500 | 85,600 | 10 |
| 2008/07/02 | 87,900 | 87,900 | 87,800 | 87,800 | 3 |
| 2008/07/01 | 88,000 | 88,000 | 87,900 | 87,900 | 3 |
| 2008/06/25 | 89,900 | 89,900 | 89,000 | 89,900 | 11 |
| 2008/06/24 | 87,900 | 87,900 | 87,900 | 87,900 | 1 |
| 2008/06/23 | 88,800 | 88,800 | 88,700 | 88,700 | 6 |
| 2008/06/20 | 89,000 | 89,000 | 89,000 | 89,000 | 3 |
| 2008/06/19 | 89,000 | 89,000 | 88,000 | 89,000 | 4 |
| 2008/06/18 | 87,500 | 89,000 | 85,500 | 89,000 | 8 |
| 2008/06/17 | 87,700 | 87,700 | 87,700 | 87,700 | 3 |
| 2008/06/16 | 87,700 | 87,700 | 87,700 | 87,700 | 2 |
| 2008/06/13 | 87,800 | 87,800 | 87,700 | 87,700 | 3 |
| 2008/06/12 | 87,900 | 87,900 | 87,900 | 87,900 | 3 |
| 2008/06/11 | 88,300 | 88,300 | 88,300 | 88,300 | 3 |
| 2008/06/10 | 88,300 | 88,500 | 88,300 | 88,300 | 5 |
| 2008/06/09 | 88,900 | 88,900 | 88,300 | 88,300 | 3 |
| 2008/06/06 | 89,000 | 89,000 | 89,000 | 89,000 | 3 |
| 2008/06/05 | 90,000 | 90,000 | 89,000 | 89,000 | 3 |
| 2008/06/04 | 90,000 | 90,000 | 89,000 | 90,000 | 3 |
| 2008/06/03 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2008/06/02 | 90,000 | 90,000 | 89,000 | 90,000 | 3 |
| 2008/05/30 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2008/05/29 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2008/05/28 | 87,300 | 90,000 | 87,300 | 90,000 | 4 |
| 2008/05/27 | 87,300 | 87,300 | 87,300 | 87,300 | 2 |
| 2008/05/26 | 91,600 | 91,600 | 87,300 | 87,300 | 13 |
| 2008/05/23 | 87,200 | 87,200 | 87,200 | 87,200 | 4 |
| 2008/05/22 | 85,200 | 87,200 | 85,200 | 87,200 | 7 |
| 2008/05/21 | 85,100 | 85,100 | 85,100 | 85,100 | 5 |
| 2008/05/20 | 88,000 | 88,000 | 85,000 | 85,000 | 9 |
| 2008/05/19 | 88,100 | 88,100 | 88,000 | 88,000 | 3 |
| 2008/05/16 | 89,100 | 90,000 | 89,100 | 89,100 | 8 |
| 2008/05/15 | 85,300 | 86,000 | 85,300 | 86,000 | 2 |
| 2008/05/14 | 89,800 | 89,800 | 85,200 | 85,200 | 5 |
| 2008/05/13 | 89,900 | 89,900 | 89,800 | 89,800 | 3 |
| 2008/05/12 | 90,000 | 90,000 | 89,900 | 89,900 | 3 |
| 2008/05/08 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2008/05/07 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2008/05/02 | 90,000 | 91,000 | 90,000 | 90,000 | 5 |
| 2008/04/30 | 90,400 | 90,400 | 90,000 | 90,000 | 6 |
| 2008/04/28 | 91,400 | 92,000 | 90,400 | 90,400 | 43 |
| 2008/04/25 | 85,100 | 91,000 | 85,100 | 87,000 | 35 |
| 2008/04/24 | 85,000 | 85,000 | 80,000 | 81,000 | 15 |
| 2008/04/23 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/04/22 | 75,500 | 77,000 | 73,000 | 77,000 | 14 |
| 2008/04/21 | 74,000 | 74,000 | 73,500 | 73,500 | 7 |
| 2008/04/18 | 72,000 | 75,000 | 72,000 | 73,000 | 4 |
| 2008/04/17 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2008/04/16 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2008/04/11 | 71,300 | 75,000 | 70,000 | 75,000 | 15 |
| 2008/04/10 | 74,500 | 74,500 | 71,500 | 71,600 | 5 |
| 2008/04/09 | 75,000 | 75,100 | 74,800 | 74,800 | 6 |
| 2008/04/08 | 80,000 | 80,000 | 79,000 | 79,000 | 7 |
| 2008/04/07 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2008/04/02 | 84,000 | 85,000 | 84,000 | 84,000 | 8 |
| 2008/04/01 | 85,000 | 85,000 | 84,000 | 84,000 | 4 |
| 2008/03/27 | 87,200 | 87,200 | 87,200 | 87,200 | 1 |
| 2008/03/26 | 87,200 | 88,000 | 87,200 | 87,200 | 10 |
| 2008/03/21 | 71,200 | 80,000 | 71,200 | 78,000 | 4 |
| 2008/03/18 | 81,200 | 81,200 | 73,200 | 73,200 | 7 |
| 2008/03/17 | 81,200 | 81,200 | 81,200 | 81,200 | 2 |
| 2008/03/10 | 88,100 | 91,100 | 88,100 | 91,100 | 3 |
| 2008/03/04 | 94,100 | 95,100 | 94,100 | 95,100 | 2 |
| 2008/03/03 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2008/02/28 | 98,000 | 100,000 | 98,000 | 99,000 | 3 |
| 2008/02/27 | 109,000 | 112,000 | 100,000 | 100,000 | 21 |
| 2008/02/26 | 106,000 | 109,000 | 105,000 | 107,000 | 5 |
| 2008/02/25 | 102,000 | 108,000 | 102,000 | 108,000 | 25 |
| 2008/02/22 | 90,000 | 98,000 | 90,000 | 98,000 | 4 |
| 2008/02/21 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/02/20 | 90,000 | 97,000 | 90,000 | 93,000 | 4 |
| 2008/02/19 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2008/02/18 | 88,000 | 88,000 | 86,000 | 87,000 | 12 |
| 2008/02/15 | 86,000 | 88,000 | 85,000 | 88,000 | 11 |
| 2008/02/14 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2008/02/13 | 87,000 | 87,000 | 87,000 | 87,000 | 4 |
| 2008/02/12 | 85,000 | 87,000 | 85,000 | 86,000 | 8 |
| 2008/02/08 | 85,000 | 85,000 | 84,100 | 84,100 | 10 |
| 2008/02/06 | 96,000 | 96,000 | 90,000 | 90,000 | 4 |
| 2008/01/31 | 95,000 | 99,000 | 95,000 | 99,000 | 10 |
| 2008/01/29 | 92,500 | 96,500 | 92,500 | 96,500 | 2 |
| 2008/01/28 | 94,000 | 95,000 | 94,000 | 95,000 | 8 |
| 2008/01/25 | 95,600 | 95,600 | 92,000 | 92,000 | 10 |
| 2008/01/24 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2008/01/23 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2008/01/22 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2008/01/21 | 89,000 | 94,000 | 89,000 | 94,000 | 29 |
| 2008/01/18 | 96,000 | 100,000 | 96,000 | 100,000 | 13 |
| 2008/01/17 | 99,000 | 99,000 | 93,200 | 96,000 | 17 |
| 2008/01/16 | 98,000 | 103,000 | 98,000 | 103,000 | 8 |
| 2008/01/15 | 115,000 | 115,000 | 111,000 | 111,000 | 12 |
| 2008/01/11 | 118,000 | 118,000 | 118,000 | 118,000 | 5 |
| 2008/01/10 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2008/01/09 | 115,000 | 115,000 | 115,000 | 115,000 | 3 |
| 2008/01/07 | 115,000 | 115,000 | 113,000 | 113,000 | 3 |