ＣＥホールディングス(4320)の株価時系列情報
ＣＥホールディングス(4320)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 173,000 | 188,000 | 173,000 | 180,000 | 64 |
| 2002/12/27 | 157,000 | 158,000 | 157,000 | 158,000 | 8 |
| 2002/12/26 | 150,000 | 153,000 | 146,000 | 151,000 | 16 |
| 2002/12/25 | 148,000 | 150,000 | 145,000 | 150,000 | 14 |
| 2002/12/24 | 149,000 | 152,000 | 148,000 | 151,000 | 35 |
| 2002/12/20 | 144,000 | 155,000 | 144,000 | 152,000 | 10 |
| 2002/12/19 | 146,000 | 146,000 | 143,000 | 143,000 | 20 |
| 2002/12/18 | 151,000 | 151,000 | 145,000 | 150,000 | 15 |
| 2002/12/17 | 158,000 | 158,000 | 150,000 | 150,000 | 26 |
| 2002/12/16 | 161,000 | 161,000 | 157,000 | 157,000 | 67 |
| 2002/12/13 | 164,000 | 164,000 | 160,000 | 161,000 | 9 |
| 2002/12/12 | 165,000 | 165,000 | 164,000 | 164,000 | 6 |
| 2002/12/11 | 165,000 | 165,000 | 163,000 | 163,000 | 9 |
| 2002/12/10 | 165,000 | 165,000 | 160,000 | 165,000 | 16 |
| 2002/12/09 | 163,000 | 163,000 | 162,000 | 163,000 | 28 |
| 2002/12/06 | 160,000 | 161,000 | 160,000 | 161,000 | 26 |
| 2002/12/05 | 150,000 | 156,000 | 147,000 | 156,000 | 20 |
| 2002/12/04 | 155,000 | 155,000 | 148,000 | 148,000 | 9 |
| 2002/12/03 | 158,000 | 158,000 | 155,000 | 158,000 | 19 |
| 2002/12/02 | 160,000 | 161,000 | 150,000 | 158,000 | 25 |
| 2002/11/29 | 152,000 | 159,000 | 150,000 | 158,000 | 29 |
| 2002/11/28 | 146,000 | 150,000 | 145,000 | 146,000 | 43 |
| 2002/11/27 | 144,000 | 145,000 | 141,000 | 141,000 | 23 |
| 2002/11/26 | 151,000 | 151,000 | 144,000 | 144,000 | 19 |
| 2002/11/25 | 144,000 | 150,000 | 144,000 | 149,000 | 33 |
| 2002/11/22 | 145,000 | 149,000 | 141,000 | 144,000 | 26 |
| 2002/11/21 | 155,000 | 160,000 | 154,000 | 155,000 | 11 |
| 2002/11/20 | 150,000 | 150,000 | 150,000 | 150,000 | 7 |
| 2002/11/19 | 154,000 | 154,000 | 143,000 | 144,000 | 16 |
| 2002/11/18 | 168,000 | 168,000 | 154,000 | 154,000 | 7 |
| 2002/11/15 | 156,000 | 171,000 | 156,000 | 170,000 | 14 |
| 2002/11/14 | 150,000 | 151,000 | 150,000 | 151,000 | 5 |
| 2002/11/13 | 151,000 | 151,000 | 150,000 | 150,000 | 6 |
| 2002/11/12 | 158,000 | 158,000 | 145,000 | 150,000 | 7 |
| 2002/11/11 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/11/08 | 160,000 | 161,000 | 157,000 | 161,000 | 11 |
| 2002/11/07 | 172,000 | 172,000 | 170,000 | 170,000 | 13 |
| 2002/11/06 | 179,000 | 179,000 | 174,000 | 174,000 | 5 |
| 2002/11/05 | 183,000 | 183,000 | 179,000 | 179,000 | 4 |
| 2002/11/01 | 181,000 | 181,000 | 181,000 | 181,000 | 1 |
| 2002/10/31 | 184,000 | 184,000 | 180,000 | 181,000 | 13 |
| 2002/10/30 | 165,000 | 183,000 | 165,000 | 183,000 | 15 |
| 2002/10/29 | 172,000 | 172,000 | 168,000 | 168,000 | 4 |
| 2002/10/28 | 178,000 | 178,000 | 171,000 | 171,000 | 5 |
| 2002/10/25 | 175,000 | 181,000 | 170,000 | 178,000 | 10 |
| 2002/10/24 | 171,000 | 171,000 | 171,000 | 171,000 | 2 |
| 2002/10/23 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2002/10/22 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2002/10/21 | 180,000 | 180,000 | 176,000 | 176,000 | 6 |
| 2002/10/18 | 187,000 | 187,000 | 180,000 | 183,000 | 4 |
| 2002/10/17 | 177,000 | 178,000 | 172,000 | 178,000 | 7 |
| 2002/10/16 | 180,000 | 188,000 | 179,000 | 180,000 | 9 |
| 2002/10/15 | 160,000 | 180,000 | 160,000 | 180,000 | 7 |
| 2002/10/11 | 159,000 | 160,000 | 159,000 | 160,000 | 2 |
| 2002/10/10 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
| 2002/10/09 | 154,000 | 154,000 | 150,000 | 151,000 | 9 |
| 2002/10/08 | 149,000 | 150,000 | 144,000 | 149,000 | 13 |
| 2002/10/07 | 159,000 | 159,000 | 148,000 | 149,000 | 15 |
| 2002/10/04 | 162,000 | 162,000 | 162,000 | 162,000 | 3 |
| 2002/10/03 | 170,000 | 170,000 | 168,000 | 169,000 | 9 |
| 2002/10/02 | 176,000 | 179,000 | 170,000 | 170,000 | 21 |
| 2002/10/01 | 178,000 | 178,000 | 173,000 | 174,000 | 14 |
| 2002/09/30 | 181,000 | 189,000 | 178,000 | 178,000 | 15 |
| 2002/09/27 | 192,000 | 192,000 | 190,000 | 191,000 | 12 |
| 2002/09/26 | 183,000 | 190,000 | 183,000 | 190,000 | 4 |
| 2002/09/25 | 182,000 | 182,000 | 182,000 | 182,000 | 7 |
| 2002/09/25 | 1 -> 2.00 分割 | ||||
| 2002/09/24 | 376,000 | 377,000 | 360,000 | 363,000 | 31 |
| 2002/09/20 | 375,000 | 385,000 | 375,000 | 380,000 | 24 |
| 2002/09/19 | 385,000 | 390,000 | 379,000 | 379,000 | 25 |
| 2002/09/18 | 386,000 | 387,000 | 379,000 | 380,000 | 35 |
| 2002/09/17 | 384,000 | 401,000 | 384,000 | 387,000 | 32 |
| 2002/09/13 | 398,000 | 400,000 | 387,000 | 388,000 | 23 |
| 2002/09/12 | 409,000 | 409,000 | 399,000 | 408,000 | 24 |
| 2002/09/11 | 398,000 | 414,000 | 398,000 | 414,000 | 12 |
| 2002/09/10 | 417,000 | 417,000 | 398,000 | 398,000 | 27 |
| 2002/09/09 | 433,000 | 455,000 | 411,000 | 417,000 | 88 |
| 2002/09/06 | 390,000 | 440,000 | 390,000 | 438,000 | 195 |
| 2002/09/05 | 378,000 | 390,000 | 375,000 | 390,000 | 15 |
| 2002/09/04 | 391,000 | 391,000 | 370,000 | 378,000 | 28 |
| 2002/09/03 | 420,000 | 420,000 | 400,000 | 401,000 | 23 |
| 2002/09/02 | 415,000 | 419,000 | 415,000 | 419,000 | 8 |
| 2002/08/30 | 420,000 | 421,000 | 417,000 | 417,000 | 13 |
| 2002/08/29 | 425,000 | 425,000 | 420,000 | 421,000 | 8 |
| 2002/08/28 | 421,000 | 430,000 | 420,000 | 430,000 | 10 |
| 2002/08/27 | 430,000 | 430,000 | 420,000 | 420,000 | 5 |
| 2002/08/26 | 426,000 | 426,000 | 425,000 | 425,000 | 21 |
| 2002/08/23 | 432,000 | 432,000 | 430,000 | 430,000 | 15 |
| 2002/08/22 | 435,000 | 436,000 | 435,000 | 435,000 | 6 |
| 2002/08/21 | 436,000 | 444,000 | 436,000 | 444,000 | 3 |
| 2002/08/20 | 450,000 | 450,000 | 442,000 | 442,000 | 6 |
| 2002/08/19 | 453,000 | 453,000 | 450,000 | 450,000 | 7 |
| 2002/08/16 | 452,000 | 456,000 | 452,000 | 456,000 | 14 |
| 2002/08/15 | 453,000 | 455,000 | 450,000 | 454,000 | 33 |
| 2002/08/14 | 450,000 | 453,000 | 444,000 | 453,000 | 19 |
| 2002/08/13 | 432,000 | 457,000 | 432,000 | 453,000 | 47 |
| 2002/08/12 | 425,000 | 431,000 | 425,000 | 430,000 | 20 |
| 2002/08/09 | 435,000 | 435,000 | 424,000 | 424,000 | 24 |
| 2002/08/08 | 420,000 | 429,000 | 420,000 | 429,000 | 12 |
| 2002/08/07 | 415,000 | 422,000 | 410,000 | 422,000 | 19 |
| 2002/08/06 | 415,000 | 415,000 | 401,000 | 406,000 | 18 |
| 2002/08/05 | 420,000 | 420,000 | 413,000 | 414,000 | 12 |
| 2002/08/02 | 410,000 | 420,000 | 410,000 | 420,000 | 19 |
| 2002/08/01 | 410,000 | 420,000 | 410,000 | 410,000 | 27 |
| 2002/07/31 | 421,000 | 421,000 | 415,000 | 415,000 | 10 |
| 2002/07/30 | 441,000 | 441,000 | 425,000 | 425,000 | 13 |
| 2002/07/29 | 439,000 | 439,000 | 430,000 | 430,000 | 18 |
| 2002/07/26 | 442,000 | 442,000 | 426,000 | 430,000 | 16 |
| 2002/07/25 | 422,000 | 442,000 | 422,000 | 442,000 | 17 |
| 2002/07/24 | 427,000 | 430,000 | 420,000 | 420,000 | 32 |
| 2002/07/23 | 440,000 | 443,000 | 430,000 | 440,000 | 18 |
| 2002/07/22 | 460,000 | 460,000 | 440,000 | 443,000 | 29 |
| 2002/07/19 | 468,000 | 489,000 | 461,000 | 465,000 | 149 |
| 2002/07/18 | 463,000 | 463,000 | 462,000 | 463,000 | 222 |
| 2002/07/17 | 440,000 | 440,000 | 403,000 | 413,000 | 27 |
| 2002/07/16 | 445,000 | 445,000 | 440,000 | 440,000 | 10 |
| 2002/07/15 | 443,000 | 443,000 | 441,000 | 442,000 | 6 |
| 2002/07/12 | 435,000 | 440,000 | 430,000 | 440,000 | 16 |
| 2002/07/11 | 421,000 | 430,000 | 421,000 | 430,000 | 3 |
| 2002/07/10 | 425,000 | 430,000 | 420,000 | 430,000 | 21 |
| 2002/07/09 | 435,000 | 435,000 | 420,000 | 430,000 | 27 |
| 2002/07/08 | 420,000 | 430,000 | 420,000 | 430,000 | 35 |
| 2002/07/05 | 400,000 | 410,000 | 400,000 | 410,000 | 19 |
| 2002/07/04 | 400,000 | 400,000 | 400,000 | 400,000 | 5 |
| 2002/07/03 | 411,000 | 411,000 | 400,000 | 400,000 | 6 |
| 2002/07/02 | 415,000 | 415,000 | 410,000 | 410,000 | 6 |
| 2002/07/01 | 420,000 | 420,000 | 415,000 | 415,000 | 8 |
| 2002/06/28 | 401,000 | 410,000 | 400,000 | 400,000 | 18 |
| 2002/06/27 | 397,000 | 400,000 | 393,000 | 400,000 | 17 |
| 2002/06/26 | 400,000 | 400,000 | 393,000 | 393,000 | 9 |
| 2002/06/25 | 400,000 | 400,000 | 395,000 | 400,000 | 13 |
| 2002/06/24 | 400,000 | 400,000 | 395,000 | 400,000 | 12 |
| 2002/06/21 | 420,000 | 420,000 | 411,000 | 420,000 | 10 |
| 2002/06/20 | 430,000 | 432,000 | 425,000 | 425,000 | 18 |
| 2002/06/19 | 433,000 | 433,000 | 431,000 | 431,000 | 46 |
| 2002/06/18 | 434,000 | 435,000 | 433,000 | 435,000 | 41 |
| 2002/06/17 | 436,000 | 436,000 | 431,000 | 433,000 | 30 |
| 2002/06/14 | 438,000 | 438,000 | 430,000 | 436,000 | 31 |
| 2002/06/13 | 437,000 | 440,000 | 432,000 | 435,000 | 19 |
| 2002/06/12 | 440,000 | 440,000 | 437,000 | 439,000 | 15 |
| 2002/06/11 | 443,000 | 445,000 | 440,000 | 440,000 | 18 |
| 2002/06/10 | 443,000 | 445,000 | 435,000 | 435,000 | 23 |
| 2002/06/07 | 445,000 | 445,000 | 440,000 | 440,000 | 25 |
| 2002/06/06 | 448,000 | 448,000 | 440,000 | 440,000 | 19 |
| 2002/06/05 | 440,000 | 448,000 | 440,000 | 445,000 | 16 |
| 2002/06/04 | 452,000 | 452,000 | 441,000 | 441,000 | 24 |
| 2002/06/03 | 450,000 | 453,000 | 432,000 | 453,000 | 49 |
| 2002/05/31 | 435,000 | 443,000 | 435,000 | 435,000 | 32 |
| 2002/05/30 | 454,000 | 455,000 | 438,000 | 445,000 | 29 |
| 2002/05/29 | 438,000 | 455,000 | 435,000 | 455,000 | 20 |
| 2002/05/28 | 440,000 | 440,000 | 435,000 | 438,000 | 24 |
| 2002/05/27 | 468,000 | 468,000 | 450,000 | 455,000 | 34 |
| 2002/05/24 | 474,000 | 474,000 | 467,000 | 468,000 | 31 |
| 2002/05/23 | 470,000 | 470,000 | 465,000 | 467,000 | 59 |
| 2002/05/22 | 436,000 | 471,000 | 436,000 | 465,000 | 76 |
| 2002/05/21 | 440,000 | 440,000 | 435,000 | 435,000 | 29 |
| 2002/05/20 | 460,000 | 460,000 | 436,000 | 440,000 | 50 |
| 2002/05/17 | 460,000 | 460,000 | 435,000 | 450,000 | 72 |
| 2002/05/16 | 470,000 | 470,000 | 470,000 | 470,000 | 8 |
| 2002/05/15 | 482,000 | 482,000 | 470,000 | 477,000 | 12 |
| 2002/05/14 | 480,000 | 483,000 | 475,000 | 483,000 | 9 |
| 2002/05/13 | 487,000 | 490,000 | 475,000 | 475,000 | 18 |
| 2002/05/10 | 485,000 | 485,000 | 470,000 | 482,000 | 25 |
| 2002/05/09 | 479,000 | 490,000 | 475,000 | 490,000 | 33 |
| 2002/05/08 | 485,000 | 485,000 | 475,000 | 475,000 | 14 |
| 2002/05/07 | 485,000 | 485,000 | 480,000 | 483,000 | 15 |
| 2002/05/02 | 497,000 | 498,000 | 486,000 | 486,000 | 35 |
| 2002/05/01 | 491,000 | 510,000 | 485,000 | 500,000 | 46 |
| 2002/04/30 | 495,000 | 510,000 | 488,000 | 500,000 | 16 |
| 2002/04/26 | 490,000 | 500,000 | 488,000 | 492,000 | 24 |
| 2002/04/25 | 500,000 | 514,000 | 500,000 | 505,000 | 14 |
| 2002/04/24 | 506,000 | 510,000 | 487,000 | 496,000 | 31 |
| 2002/04/23 | 516,000 | 518,000 | 509,000 | 510,000 | 28 |
| 2002/04/22 | 524,000 | 524,000 | 509,000 | 519,000 | 7 |
| 2002/04/19 | 516,000 | 516,000 | 507,000 | 509,000 | 7 |
| 2002/04/18 | 525,000 | 530,000 | 515,000 | 515,000 | 15 |
| 2002/04/17 | 510,000 | 519,000 | 506,000 | 515,000 | 14 |
| 2002/04/16 | 507,000 | 510,000 | 505,000 | 510,000 | 14 |
| 2002/04/15 | 508,000 | 510,000 | 506,000 | 507,000 | 13 |
| 2002/04/12 | 507,000 | 511,000 | 506,000 | 507,000 | 33 |
| 2002/04/11 | 520,000 | 520,000 | 506,000 | 507,000 | 12 |
| 2002/04/10 | 520,000 | 520,000 | 503,000 | 503,000 | 22 |
| 2002/04/09 | 525,000 | 525,000 | 520,000 | 520,000 | 16 |
| 2002/04/08 | 526,000 | 530,000 | 521,000 | 525,000 | 23 |
| 2002/04/05 | 522,000 | 525,000 | 520,000 | 525,000 | 14 |
| 2002/04/04 | 521,000 | 530,000 | 521,000 | 521,000 | 8 |
| 2002/04/03 | 535,000 | 536,000 | 515,000 | 520,000 | 24 |
| 2002/04/02 | 525,000 | 545,000 | 522,000 | 535,000 | 13 |
| 2002/04/01 | 515,000 | 535,000 | 515,000 | 520,000 | 24 |
| 2002/03/29 | 535,000 | 545,000 | 535,000 | 535,000 | 12 |
| 2002/03/28 | 525,000 | 535,000 | 525,000 | 535,000 | 14 |
| 2002/03/27 | 549,000 | 549,000 | 522,000 | 530,000 | 12 |
| 2002/03/26 | 568,000 | 568,000 | 530,000 | 530,000 | 21 |
| 2002/03/25 | 560,000 | 570,000 | 550,000 | 551,000 | 35 |
| 2002/03/22 | 540,000 | 568,000 | 540,000 | 561,000 | 32 |
| 2002/03/20 | 531,000 | 531,000 | 520,000 | 520,000 | 22 |
| 2002/03/19 | 545,000 | 545,000 | 520,000 | 530,000 | 16 |
| 2002/03/18 | 529,000 | 538,000 | 527,000 | 530,000 | 30 |
| 2002/03/15 | 525,000 | 535,000 | 525,000 | 525,000 | 13 |
| 2002/03/14 | 525,000 | 526,000 | 520,000 | 526,000 | 10 |
| 2002/03/13 | 535,000 | 535,000 | 526,000 | 526,000 | 18 |
| 2002/03/12 | 536,000 | 538,000 | 535,000 | 535,000 | 31 |
| 2002/03/11 | 560,000 | 560,000 | 533,000 | 533,000 | 16 |
| 2002/03/08 | 569,000 | 580,000 | 538,000 | 540,000 | 43 |
| 2002/03/07 | 523,000 | 563,000 | 523,000 | 550,000 | 29 |
| 2002/03/06 | 530,000 | 530,000 | 511,000 | 522,000 | 14 |
| 2002/03/05 | 541,000 | 550,000 | 533,000 | 533,000 | 15 |
| 2002/03/04 | 585,000 | 585,000 | 550,000 | 550,000 | 14 |
| 2002/03/01 | 540,000 | 560,000 | 537,000 | 555,000 | 16 |
| 2002/02/28 | 520,000 | 540,000 | 511,000 | 540,000 | 8 |
| 2002/02/27 | 531,000 | 531,000 | 500,000 | 510,000 | 23 |
| 2002/02/26 | 550,000 | 550,000 | 535,000 | 535,000 | 14 |
| 2002/02/25 | 547,000 | 547,000 | 542,000 | 547,000 | 4 |
| 2002/02/22 | 559,000 | 559,000 | 537,000 | 557,000 | 9 |
| 2002/02/21 | 560,000 | 575,000 | 560,000 | 568,000 | 9 |
| 2002/02/20 | 527,000 | 545,000 | 527,000 | 545,000 | 17 |
| 2002/02/19 | 586,000 | 588,000 | 526,000 | 526,000 | 38 |
| 2002/02/18 | 577,000 | 581,000 | 576,000 | 576,000 | 12 |
| 2002/02/15 | 586,000 | 600,000 | 572,000 | 572,000 | 30 |
| 2002/02/14 | 583,000 | 609,000 | 583,000 | 585,000 | 14 |
| 2002/02/13 | 600,000 | 610,000 | 585,000 | 585,000 | 10 |
| 2002/02/12 | 619,000 | 619,000 | 598,000 | 610,000 | 20 |
| 2002/02/08 | 569,000 | 605,000 | 565,000 | 593,000 | 32 |
| 2002/02/07 | 590,000 | 590,000 | 580,000 | 581,000 | 19 |
| 2002/02/06 | 611,000 | 611,000 | 587,000 | 590,000 | 24 |
| 2002/02/05 | 614,000 | 614,000 | 600,000 | 601,000 | 25 |
| 2002/02/04 | 611,000 | 620,000 | 603,000 | 620,000 | 35 |
| 2002/02/01 | 679,000 | 680,000 | 630,000 | 641,000 | 103 |
| 2002/01/31 | 631,000 | 665,000 | 631,000 | 663,000 | 101 |
| 2002/01/30 | 615,000 | 625,000 | 615,000 | 624,000 | 24 |
| 2002/01/29 | 605,000 | 643,000 | 600,000 | 613,000 | 30 |
| 2002/01/28 | 670,000 | 670,000 | 606,000 | 611,000 | 41 |
| 2002/01/25 | 580,000 | 660,000 | 575,000 | 660,000 | 80 |
| 2002/01/24 | 610,000 | 620,000 | 573,000 | 573,000 | 44 |
| 2002/01/23 | 590,000 | 598,000 | 570,000 | 585,000 | 54 |
| 2002/01/22 | 659,000 | 659,000 | 615,000 | 620,000 | 79 |
| 2002/01/21 | 685,000 | 685,000 | 664,000 | 665,000 | 50 |
| 2002/01/18 | 660,000 | 689,000 | 660,000 | 680,000 | 75 |
| 2002/01/17 | 650,000 | 666,000 | 646,000 | 655,000 | 66 |
| 2002/01/16 | 635,000 | 695,000 | 620,000 | 678,000 | 185 |
| 2002/01/15 | 691,000 | 691,000 | 651,000 | 665,000 | 82 |
| 2002/01/11 | 701,000 | 701,000 | 666,000 | 681,000 | 94 |
| 2002/01/10 | 680,000 | 715,000 | 653,000 | 691,000 | 242 |
| 2002/01/09 | 720,000 | 720,000 | 681,000 | 684,000 | 322 |
| 2002/01/08 | 689,000 | 760,000 | 670,000 | 720,000 | 800 |
| 2002/01/07 | 610,000 | 699,000 | 580,000 | 699,000 | 665 |
| 2002/01/04 | 600,000 | 629,000 | 568,000 | 619,000 | 574 |