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 |
|---|---|---|---|---|---|
| 2012/12/28 | 510 | 510 | 509 | 509 | 400 |
| 2012/12/27 | 518 | 530 | 509 | 530 | 1,800 |
| 2012/12/26 | 495 | 513 | 495 | 505 | 2,100 |
| 2012/12/26 | 1 -> 100.00 分割 | ||||
| 2012/12/25 | 48,800 | 51,300 | 48,800 | 50,000 | 59 |
| 2012/12/21 | 50,400 | 51,000 | 49,450 | 49,450 | 42 |
| 2012/12/20 | 49,500 | 50,000 | 49,500 | 50,000 | 20 |
| 2012/12/19 | 50,700 | 51,000 | 49,800 | 50,000 | 37 |
| 2012/12/18 | 52,500 | 52,500 | 50,400 | 50,700 | 50 |
| 2012/12/17 | 50,400 | 51,000 | 50,000 | 50,000 | 16 |
| 2012/12/14 | 50,300 | 50,700 | 49,150 | 50,300 | 30 |
| 2012/12/13 | 50,400 | 50,400 | 49,700 | 49,700 | 17 |
| 2012/12/12 | 51,000 | 51,100 | 49,700 | 49,700 | 57 |
| 2012/12/11 | 49,100 | 51,500 | 49,100 | 51,500 | 55 |
| 2012/12/10 | 49,000 | 49,700 | 48,500 | 48,600 | 33 |
| 2012/12/07 | 49,200 | 50,000 | 49,000 | 50,000 | 30 |
| 2012/12/06 | 49,350 | 50,700 | 48,800 | 50,100 | 18 |
| 2012/12/05 | 53,200 | 53,200 | 48,050 | 49,600 | 121 |
| 2012/12/04 | 52,900 | 54,500 | 52,600 | 53,200 | 72 |
| 2012/12/03 | 53,400 | 53,600 | 51,200 | 51,800 | 132 |
| 2012/11/30 | 60,800 | 60,800 | 55,800 | 56,400 | 879 |
| 2012/11/29 | 50,800 | 50,800 | 50,800 | 50,800 | 20 |
| 2012/11/28 | 45,000 | 45,000 | 43,500 | 43,800 | 18 |
| 2012/11/27 | 47,950 | 47,950 | 44,450 | 45,400 | 20 |
| 2012/11/26 | 51,800 | 52,400 | 44,500 | 48,000 | 338 |
| 2012/11/22 | 42,750 | 48,700 | 42,750 | 48,700 | 149 |
| 2012/11/21 | 42,000 | 42,100 | 41,550 | 41,700 | 7 |
| 2012/11/20 | 41,300 | 41,350 | 41,300 | 41,350 | 5 |
| 2012/11/19 | 41,950 | 42,000 | 41,800 | 42,000 | 7 |
| 2012/11/16 | 41,000 | 41,700 | 41,000 | 41,700 | 26 |
| 2012/11/15 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2012/11/14 | 42,000 | 42,000 | 41,700 | 41,700 | 9 |
| 2012/11/13 | 42,450 | 43,000 | 42,000 | 42,000 | 23 |
| 2012/11/12 | 41,500 | 42,000 | 41,500 | 42,000 | 12 |
| 2012/11/09 | 40,500 | 41,500 | 40,500 | 41,500 | 12 |
| 2012/11/08 | 40,600 | 40,700 | 40,600 | 40,600 | 14 |
| 2012/11/07 | 41,650 | 42,000 | 41,000 | 41,000 | 8 |
| 2012/11/06 | 41,650 | 41,650 | 41,600 | 41,650 | 16 |
| 2012/11/05 | 41,700 | 41,700 | 41,650 | 41,650 | 11 |
| 2012/11/02 | 42,000 | 43,750 | 41,700 | 42,000 | 16 |
| 2012/11/01 | 42,300 | 42,300 | 42,300 | 42,300 | 6 |
| 2012/10/31 | 42,000 | 45,000 | 42,000 | 44,000 | 57 |
| 2012/10/30 | 44,000 | 44,000 | 41,650 | 42,200 | 9 |
| 2012/10/29 | 43,000 | 44,000 | 42,800 | 44,000 | 32 |
| 2012/10/26 | 42,450 | 43,000 | 42,100 | 43,000 | 16 |
| 2012/10/25 | 44,900 | 44,900 | 42,650 | 42,650 | 22 |
| 2012/10/24 | 44,950 | 44,950 | 44,000 | 44,200 | 20 |
| 2012/10/23 | 44,350 | 45,000 | 44,350 | 44,950 | 8 |
| 2012/10/22 | 44,400 | 44,400 | 44,350 | 44,350 | 4 |
| 2012/10/19 | 41,700 | 44,500 | 41,700 | 44,500 | 12 |
| 2012/10/18 | 41,150 | 41,150 | 40,000 | 41,000 | 41 |
| 2012/10/17 | 40,900 | 41,150 | 39,800 | 41,150 | 5 |
| 2012/10/16 | 40,000 | 40,900 | 40,000 | 40,900 | 3 |
| 2012/10/15 | 39,000 | 40,000 | 39,000 | 40,000 | 5 |
| 2012/10/12 | 38,850 | 39,050 | 38,850 | 39,000 | 3 |
| 2012/10/11 | 39,800 | 40,000 | 39,000 | 39,000 | 14 |
| 2012/10/10 | 39,650 | 40,000 | 39,500 | 40,000 | 7 |
| 2012/10/09 | 39,800 | 40,000 | 38,000 | 39,950 | 23 |
| 2012/10/05 | 40,000 | 40,500 | 40,000 | 40,500 | 2 |
| 2012/10/04 | 40,000 | 41,200 | 39,300 | 39,300 | 20 |
| 2012/10/03 | 41,500 | 41,500 | 40,000 | 40,000 | 16 |
| 2012/10/02 | 40,600 | 41,000 | 40,300 | 41,000 | 9 |
| 2012/10/01 | 41,500 | 41,500 | 40,000 | 41,000 | 24 |
| 2012/09/28 | 40,700 | 42,200 | 40,700 | 42,200 | 14 |
| 2012/09/27 | 41,000 | 42,000 | 40,700 | 41,000 | 22 |
| 2012/09/26 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2012/09/25 | 44,400 | 44,400 | 43,000 | 43,200 | 18 |
| 2012/09/24 | 42,500 | 43,950 | 42,500 | 43,200 | 7 |
| 2012/09/21 | 42,000 | 42,200 | 40,250 | 42,200 | 27 |
| 2012/09/20 | 42,750 | 42,750 | 42,500 | 42,700 | 6 |
| 2012/09/19 | 42,350 | 43,900 | 42,350 | 43,000 | 22 |
| 2012/09/18 | 44,000 | 44,000 | 43,000 | 43,750 | 12 |
| 2012/09/14 | 44,200 | 44,900 | 44,200 | 44,500 | 11 |
| 2012/09/13 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2012/09/12 | 47,000 | 47,000 | 46,000 | 46,000 | 3 |
| 2012/09/11 | 46,500 | 47,000 | 45,100 | 47,000 | 11 |
| 2012/09/10 | 46,200 | 46,500 | 46,200 | 46,500 | 9 |
| 2012/09/07 | 45,000 | 46,000 | 45,000 | 46,000 | 6 |
| 2012/09/06 | 45,700 | 45,700 | 45,000 | 45,000 | 13 |
| 2012/09/05 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2012/09/04 | 46,000 | 46,000 | 45,000 | 45,000 | 8 |
| 2012/09/03 | 46,500 | 47,500 | 46,500 | 47,500 | 6 |
| 2012/08/31 | 46,600 | 47,800 | 46,000 | 47,800 | 12 |
| 2012/08/30 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/08/29 | 48,000 | 48,500 | 48,000 | 48,000 | 9 |
| 2012/08/28 | 49,500 | 50,000 | 49,000 | 50,000 | 14 |
| 2012/08/27 | 48,850 | 49,500 | 47,000 | 49,500 | 37 |
| 2012/08/24 | 46,800 | 48,200 | 46,550 | 47,000 | 6 |
| 2012/08/23 | 45,000 | 46,300 | 45,000 | 46,300 | 18 |
| 2012/08/22 | 44,500 | 45,850 | 44,400 | 44,500 | 12 |
| 2012/08/21 | 43,000 | 49,000 | 43,000 | 44,400 | 111 |
| 2012/08/20 | 41,000 | 42,800 | 41,000 | 42,500 | 30 |
| 2012/08/17 | 40,100 | 41,000 | 39,500 | 41,000 | 39 |
| 2012/08/16 | 40,500 | 40,500 | 39,500 | 40,200 | 16 |
| 2012/08/15 | 39,800 | 40,200 | 39,700 | 40,200 | 26 |
| 2012/08/14 | 40,500 | 40,500 | 40,500 | 40,500 | 8 |
| 2012/08/13 | 40,500 | 40,500 | 40,000 | 40,450 | 20 |
| 2012/08/10 | 41,050 | 41,050 | 40,000 | 40,500 | 34 |
| 2012/08/09 | 41,050 | 41,400 | 41,050 | 41,050 | 13 |
| 2012/08/08 | 41,300 | 41,650 | 41,000 | 41,650 | 7 |
| 2012/08/07 | 41,700 | 41,700 | 41,000 | 41,300 | 22 |
| 2012/08/06 | 45,000 | 45,000 | 40,000 | 41,000 | 134 |
| 2012/08/03 | 45,000 | 46,000 | 45,000 | 45,000 | 16 |
| 2012/08/02 | 45,000 | 47,000 | 45,000 | 47,000 | 15 |
| 2012/08/01 | 47,000 | 47,000 | 45,000 | 45,000 | 24 |
| 2012/07/31 | 46,300 | 47,500 | 46,300 | 47,000 | 22 |
| 2012/07/30 | 48,900 | 48,950 | 47,700 | 48,950 | 11 |
| 2012/07/27 | 49,500 | 49,500 | 47,600 | 48,200 | 16 |
| 2012/07/26 | 48,000 | 48,100 | 47,100 | 48,100 | 15 |
| 2012/07/25 | 49,150 | 49,150 | 47,000 | 49,100 | 44 |
| 2012/07/24 | 48,100 | 49,250 | 47,150 | 49,150 | 14 |
| 2012/07/23 | 52,300 | 52,300 | 48,500 | 48,800 | 53 |
| 2012/07/20 | 49,900 | 53,500 | 49,900 | 52,300 | 35 |
| 2012/07/19 | 51,100 | 51,800 | 49,750 | 49,750 | 27 |
| 2012/07/18 | 53,900 | 53,900 | 51,800 | 51,800 | 22 |
| 2012/07/17 | 53,200 | 53,900 | 52,300 | 53,900 | 13 |
| 2012/07/13 | 55,400 | 55,400 | 54,200 | 54,900 | 6 |
| 2012/07/12 | 55,300 | 55,300 | 54,200 | 54,200 | 10 |
| 2012/07/11 | 55,300 | 56,800 | 55,300 | 56,300 | 29 |
| 2012/07/10 | 53,600 | 55,700 | 53,200 | 55,300 | 58 |
| 2012/07/09 | 57,700 | 57,700 | 54,600 | 54,600 | 41 |
| 2012/07/06 | 58,900 | 59,300 | 56,000 | 57,900 | 59 |
| 2012/07/05 | 56,000 | 60,000 | 53,900 | 59,500 | 87 |
| 2012/07/04 | 56,400 | 58,000 | 54,500 | 55,500 | 86 |
| 2012/07/03 | 59,900 | 59,900 | 55,200 | 57,000 | 54 |
| 2012/07/02 | 60,000 | 62,000 | 57,900 | 57,900 | 74 |
| 2012/06/29 | 62,200 | 62,700 | 58,500 | 60,000 | 106 |
| 2012/06/28 | 64,400 | 70,100 | 59,800 | 63,900 | 253 |
| 2012/06/27 | 63,200 | 70,200 | 61,200 | 64,100 | 527 |
| 2012/06/26 | 70,500 | 70,500 | 60,200 | 60,200 | 583 |
| 2012/06/25 | 72,000 | 72,000 | 72,000 | 72,000 | 534 |
| 2012/06/22 | 51,300 | 62,000 | 50,300 | 62,000 | 489 |
| 2012/06/21 | 54,500 | 54,800 | 50,100 | 52,000 | 195 |
| 2012/06/20 | 46,100 | 53,500 | 46,100 | 53,500 | 405 |
| 2012/06/19 | 46,300 | 47,400 | 45,700 | 45,700 | 8 |
| 2012/06/18 | 48,100 | 48,400 | 46,000 | 48,400 | 23 |
| 2012/06/15 | 42,500 | 46,000 | 41,400 | 46,000 | 24 |
| 2012/06/14 | 42,900 | 43,500 | 40,700 | 42,500 | 13 |
| 2012/06/13 | 41,400 | 41,500 | 41,400 | 41,500 | 3 |
| 2012/06/12 | 40,000 | 42,100 | 40,000 | 41,200 | 8 |
| 2012/06/11 | 40,050 | 40,350 | 40,050 | 40,350 | 6 |
| 2012/06/08 | 43,300 | 43,300 | 42,200 | 42,200 | 2 |
| 2012/06/07 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2012/06/06 | 40,550 | 43,500 | 40,550 | 41,000 | 20 |
| 2012/06/05 | 40,000 | 41,950 | 40,000 | 41,950 | 2 |
| 2012/06/04 | 40,100 | 40,100 | 38,900 | 39,550 | 12 |
| 2012/06/01 | 41,000 | 43,800 | 41,000 | 42,000 | 20 |
| 2012/05/31 | 40,000 | 42,000 | 38,100 | 41,000 | 10 |
| 2012/05/30 | 40,100 | 40,800 | 40,100 | 40,800 | 4 |
| 2012/05/29 | 40,100 | 41,000 | 39,800 | 40,000 | 25 |
| 2012/05/28 | 41,650 | 41,650 | 40,100 | 40,300 | 5 |
| 2012/05/25 | 41,000 | 41,650 | 41,000 | 41,650 | 19 |
| 2012/05/24 | 40,900 | 41,800 | 40,850 | 41,650 | 14 |
| 2012/05/23 | 41,500 | 42,500 | 41,100 | 41,100 | 17 |
| 2012/05/22 | 43,000 | 43,000 | 41,600 | 41,900 | 8 |
| 2012/05/21 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2012/05/18 | 44,400 | 44,400 | 41,000 | 41,100 | 21 |
| 2012/05/17 | 43,500 | 44,550 | 43,500 | 44,500 | 6 |
| 2012/05/16 | 46,600 | 46,600 | 43,700 | 43,700 | 8 |
| 2012/05/15 | 49,700 | 49,700 | 43,300 | 45,900 | 48 |
| 2012/05/14 | 49,200 | 49,700 | 49,200 | 49,700 | 3 |
| 2012/05/11 | 49,500 | 49,800 | 49,500 | 49,800 | 10 |
| 2012/05/10 | 49,150 | 49,800 | 48,600 | 49,800 | 22 |
| 2012/05/09 | 51,600 | 51,900 | 49,300 | 49,800 | 43 |
| 2012/05/08 | 50,100 | 51,700 | 50,000 | 50,600 | 39 |
| 2012/05/07 | 52,600 | 53,200 | 50,100 | 50,400 | 57 |
| 2012/05/02 | 53,000 | 54,200 | 52,900 | 54,000 | 111 |
| 2012/05/01 | 59,300 | 59,300 | 56,600 | 56,600 | 42 |
| 2012/04/27 | 62,100 | 62,400 | 59,200 | 59,600 | 143 |
| 2012/04/26 | 66,000 | 70,500 | 62,200 | 64,400 | 1,062 |
| 2012/04/25 | 53,800 | 61,200 | 53,800 | 61,200 | 309 |
| 2012/04/24 | 51,500 | 51,500 | 51,000 | 51,200 | 25 |
| 2012/04/23 | 52,500 | 52,500 | 51,500 | 51,800 | 34 |
| 2012/04/20 | 53,400 | 53,400 | 52,200 | 52,200 | 32 |
| 2012/04/19 | 52,000 | 53,100 | 51,900 | 53,100 | 43 |
| 2012/04/18 | 52,500 | 52,500 | 51,200 | 51,200 | 28 |
| 2012/04/17 | 52,100 | 52,200 | 51,000 | 51,000 | 52 |
| 2012/04/16 | 52,300 | 52,700 | 52,000 | 52,100 | 23 |
| 2012/04/13 | 52,500 | 53,500 | 52,500 | 53,500 | 10 |
| 2012/04/12 | 53,000 | 53,000 | 52,900 | 52,900 | 4 |
| 2012/04/11 | 52,200 | 52,400 | 50,800 | 52,000 | 37 |
| 2012/04/10 | 53,200 | 53,300 | 52,400 | 52,400 | 13 |
| 2012/04/09 | 53,000 | 53,300 | 52,700 | 53,000 | 11 |
| 2012/04/06 | 53,300 | 53,300 | 53,000 | 53,000 | 3 |
| 2012/04/05 | 53,500 | 53,500 | 53,300 | 53,300 | 9 |
| 2012/04/04 | 53,500 | 54,400 | 53,500 | 54,200 | 34 |
| 2012/04/03 | 52,700 | 53,200 | 52,200 | 53,200 | 23 |
| 2012/04/02 | 53,500 | 53,800 | 53,000 | 53,200 | 20 |
| 2012/03/30 | 54,800 | 54,800 | 52,500 | 54,400 | 23 |
| 2012/03/29 | 53,000 | 54,000 | 51,800 | 53,900 | 33 |
| 2012/03/28 | 53,000 | 53,500 | 52,100 | 53,000 | 30 |
| 2012/03/27 | 53,800 | 54,000 | 53,000 | 53,000 | 32 |
| 2012/03/26 | 55,200 | 55,200 | 53,000 | 54,500 | 49 |
| 2012/03/23 | 56,000 | 56,000 | 54,500 | 54,500 | 23 |
| 2012/03/22 | 55,700 | 56,000 | 55,400 | 55,600 | 17 |
| 2012/03/21 | 56,300 | 56,600 | 56,100 | 56,100 | 18 |
| 2012/03/19 | 56,500 | 57,000 | 56,000 | 56,000 | 39 |
| 2012/03/16 | 56,700 | 57,400 | 56,400 | 56,400 | 48 |
| 2012/03/15 | 58,300 | 58,300 | 56,500 | 57,500 | 43 |
| 2012/03/14 | 59,000 | 60,000 | 58,200 | 58,300 | 47 |
| 2012/03/13 | 58,100 | 59,200 | 58,100 | 58,300 | 47 |
| 2012/03/12 | 57,500 | 58,000 | 57,000 | 57,200 | 50 |
| 2012/03/09 | 57,800 | 58,600 | 56,500 | 56,500 | 70 |
| 2012/03/08 | 58,500 | 58,600 | 57,000 | 57,800 | 27 |
| 2012/03/07 | 59,000 | 59,500 | 58,500 | 58,600 | 30 |
| 2012/03/06 | 60,000 | 60,500 | 58,500 | 59,100 | 72 |
| 2012/03/05 | 60,500 | 62,500 | 58,500 | 60,900 | 138 |
| 2012/03/02 | 57,100 | 61,600 | 56,900 | 61,500 | 115 |
| 2012/03/01 | 59,700 | 59,700 | 55,100 | 55,100 | 65 |
| 2012/02/29 | 59,100 | 60,900 | 58,800 | 59,700 | 62 |
| 2012/02/28 | 63,000 | 63,000 | 60,500 | 60,500 | 38 |
| 2012/02/27 | 64,100 | 64,200 | 62,800 | 63,000 | 50 |
| 2012/02/24 | 63,000 | 64,200 | 62,900 | 63,100 | 78 |
| 2012/02/23 | 63,800 | 65,700 | 63,500 | 64,000 | 40 |
| 2012/02/22 | 62,900 | 64,600 | 62,900 | 64,000 | 29 |
| 2012/02/21 | 63,500 | 64,900 | 62,600 | 63,000 | 37 |
| 2012/02/20 | 66,200 | 66,200 | 61,500 | 62,500 | 96 |
| 2012/02/17 | 67,500 | 67,500 | 64,500 | 66,200 | 91 |
| 2012/02/16 | 67,400 | 68,900 | 64,400 | 66,500 | 180 |
| 2012/02/15 | 66,500 | 69,600 | 66,500 | 67,400 | 791 |
| 2012/02/14 | 83,000 | 83,000 | 79,600 | 80,000 | 92 |
| 2012/02/13 | 78,900 | 82,800 | 78,700 | 81,500 | 75 |
| 2012/02/10 | 77,500 | 80,000 | 75,400 | 78,600 | 40 |
| 2012/02/09 | 76,000 | 82,000 | 75,000 | 79,000 | 90 |
| 2012/02/08 | 76,000 | 76,000 | 71,700 | 74,600 | 42 |
| 2012/02/07 | 73,500 | 76,500 | 73,200 | 74,500 | 61 |
| 2012/02/06 | 77,700 | 77,700 | 70,900 | 73,700 | 163 |
| 2012/02/03 | 80,100 | 87,800 | 77,900 | 78,100 | 713 |
| 2012/02/02 | 77,900 | 77,900 | 76,300 | 77,900 | 115 |
| 2012/02/01 | 67,100 | 68,000 | 67,100 | 67,900 | 7 |
| 2012/01/31 | 66,900 | 71,000 | 66,900 | 68,300 | 45 |
| 2012/01/30 | 69,000 | 69,000 | 66,200 | 66,900 | 17 |
| 2012/01/27 | 66,000 | 68,000 | 66,000 | 68,000 | 8 |
| 2012/01/26 | 67,200 | 67,200 | 63,600 | 66,700 | 53 |
| 2012/01/25 | 68,900 | 68,900 | 65,800 | 67,200 | 58 |
| 2012/01/24 | 70,000 | 70,000 | 67,200 | 69,000 | 35 |
| 2012/01/23 | 71,800 | 71,900 | 67,000 | 70,000 | 67 |
| 2012/01/20 | 66,600 | 70,000 | 66,600 | 70,000 | 28 |
| 2012/01/19 | 66,800 | 68,900 | 66,600 | 66,600 | 57 |
| 2012/01/18 | 65,100 | 70,000 | 65,100 | 66,500 | 82 |
| 2012/01/17 | 62,200 | 65,800 | 60,400 | 64,100 | 105 |
| 2012/01/16 | 67,000 | 67,000 | 61,700 | 62,500 | 90 |
| 2012/01/13 | 67,700 | 69,000 | 67,000 | 67,400 | 84 |
| 2012/01/12 | 71,800 | 71,800 | 69,800 | 70,200 | 30 |
| 2012/01/11 | 72,300 | 72,300 | 69,500 | 71,300 | 99 |
| 2012/01/10 | 71,500 | 73,500 | 69,400 | 72,900 | 166 |
| 2012/01/06 | 75,000 | 75,000 | 71,500 | 74,500 | 76 |
| 2012/01/05 | 74,900 | 78,000 | 73,100 | 75,500 | 133 |
| 2012/01/04 | 79,300 | 79,300 | 74,000 | 77,900 | 104 |