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 |
|---|---|---|---|---|---|
| 2004/12/30 | 141,000 | 142,000 | 139,000 | 140,000 | 33 |
| 2004/12/29 | 140,000 | 142,000 | 139,000 | 141,000 | 185 |
| 2004/12/28 | 137,000 | 139,000 | 137,000 | 138,000 | 73 |
| 2004/12/27 | 140,000 | 140,000 | 137,000 | 137,000 | 193 |
| 2004/12/24 | 140,000 | 141,000 | 138,000 | 139,000 | 126 |
| 2004/12/22 | 139,000 | 142,000 | 139,000 | 139,000 | 332 |
| 2004/12/21 | 137,000 | 139,000 | 135,000 | 138,000 | 313 |
| 2004/12/20 | 135,000 | 136,000 | 133,000 | 135,000 | 337 |
| 2004/12/17 | 131,000 | 134,000 | 131,000 | 133,000 | 160 |
| 2004/12/16 | 134,000 | 134,000 | 128,000 | 133,000 | 151 |
| 2004/12/15 | 135,000 | 136,000 | 132,000 | 134,000 | 86 |
| 2004/12/14 | 132,000 | 133,000 | 132,000 | 133,000 | 56 |
| 2004/12/13 | 133,000 | 134,000 | 132,000 | 133,000 | 68 |
| 2004/12/10 | 135,000 | 135,000 | 133,000 | 133,000 | 44 |
| 2004/12/09 | 135,000 | 136,000 | 132,000 | 135,000 | 83 |
| 2004/12/08 | 136,000 | 136,000 | 134,000 | 136,000 | 190 |
| 2004/12/07 | 139,000 | 139,000 | 138,000 | 138,000 | 21 |
| 2004/12/06 | 140,000 | 140,000 | 135,000 | 138,000 | 160 |
| 2004/12/03 | 139,000 | 140,000 | 138,000 | 139,000 | 44 |
| 2004/12/02 | 140,000 | 143,000 | 138,000 | 138,000 | 29 |
| 2004/12/01 | 139,000 | 140,000 | 138,000 | 140,000 | 8 |
| 2004/11/30 | 138,000 | 139,000 | 138,000 | 139,000 | 76 |
| 2004/11/29 | 144,000 | 144,000 | 139,000 | 140,000 | 42 |
| 2004/11/26 | 141,000 | 145,000 | 140,000 | 142,000 | 17 |
| 2004/11/25 | 139,000 | 139,000 | 136,000 | 138,000 | 14 |
| 2004/11/24 | 140,000 | 142,000 | 136,000 | 138,000 | 38 |
| 2004/11/22 | 143,000 | 143,000 | 140,000 | 140,000 | 55 |
| 2004/11/19 | 143,000 | 144,000 | 142,000 | 143,000 | 24 |
| 2004/11/18 | 144,000 | 145,000 | 143,000 | 143,000 | 15 |
| 2004/11/17 | 142,000 | 144,000 | 142,000 | 144,000 | 17 |
| 2004/11/16 | 148,000 | 149,000 | 144,000 | 144,000 | 95 |
| 2004/11/15 | 145,000 | 148,000 | 145,000 | 148,000 | 48 |
| 2004/11/12 | 144,000 | 148,000 | 141,000 | 147,000 | 29 |
| 2004/11/11 | 143,000 | 145,000 | 142,000 | 145,000 | 50 |
| 2004/11/10 | 137,000 | 140,000 | 135,000 | 140,000 | 40 |
| 2004/11/09 | 137,000 | 138,000 | 136,000 | 137,000 | 21 |
| 2004/11/08 | 139,000 | 139,000 | 137,000 | 137,000 | 44 |
| 2004/11/05 | 141,000 | 142,000 | 140,000 | 141,000 | 22 |
| 2004/11/04 | 138,000 | 141,000 | 137,000 | 141,000 | 20 |
| 2004/11/02 | 135,000 | 137,000 | 135,000 | 136,000 | 26 |
| 2004/11/01 | 135,000 | 136,000 | 135,000 | 135,000 | 35 |
| 2004/10/29 | 140,000 | 140,000 | 137,000 | 137,000 | 11 |
| 2004/10/28 | 140,000 | 142,000 | 139,000 | 142,000 | 17 |
| 2004/10/27 | 143,000 | 143,000 | 138,000 | 139,000 | 41 |
| 2004/10/26 | 138,000 | 141,000 | 138,000 | 141,000 | 107 |
| 2004/10/25 | 139,000 | 139,000 | 136,000 | 139,000 | 103 |
| 2004/10/22 | 141,000 | 145,000 | 140,000 | 140,000 | 51 |
| 2004/10/21 | 148,000 | 148,000 | 143,000 | 143,000 | 45 |
| 2004/10/20 | 145,000 | 146,000 | 144,000 | 146,000 | 32 |
| 2004/10/19 | 144,000 | 147,000 | 143,000 | 147,000 | 51 |
| 2004/10/18 | 146,000 | 146,000 | 143,000 | 144,000 | 34 |
| 2004/10/15 | 145,000 | 146,000 | 144,000 | 146,000 | 48 |
| 2004/10/14 | 148,000 | 148,000 | 146,000 | 147,000 | 30 |
| 2004/10/13 | 149,000 | 150,000 | 148,000 | 150,000 | 20 |
| 2004/10/12 | 149,000 | 152,000 | 148,000 | 148,000 | 23 |
| 2004/10/08 | 152,000 | 154,000 | 147,000 | 151,000 | 96 |
| 2004/10/07 | 157,000 | 158,000 | 153,000 | 153,000 | 26 |
| 2004/10/06 | 151,000 | 158,000 | 150,000 | 157,000 | 52 |
| 2004/10/05 | 155,000 | 155,000 | 150,000 | 150,000 | 17 |
| 2004/10/04 | 153,000 | 156,000 | 153,000 | 153,000 | 37 |
| 2004/10/01 | 147,000 | 151,000 | 147,000 | 151,000 | 39 |
| 2004/09/30 | 147,000 | 151,000 | 146,000 | 147,000 | 29 |
| 2004/09/29 | 148,000 | 148,000 | 142,000 | 143,000 | 63 |
| 2004/09/28 | 151,000 | 151,000 | 148,000 | 150,000 | 62 |
| 2004/09/27 | 157,000 | 157,000 | 149,000 | 150,000 | 59 |
| 2004/09/24 | 153,000 | 155,000 | 152,000 | 152,000 | 51 |
| 2004/09/22 | 152,000 | 154,000 | 150,000 | 152,000 | 85 |
| 2004/09/21 | 155,000 | 156,000 | 151,000 | 154,000 | 96 |
| 2004/09/17 | 156,000 | 158,000 | 154,000 | 155,000 | 126 |
| 2004/09/16 | 156,000 | 157,000 | 155,000 | 156,000 | 71 |
| 2004/09/15 | 160,000 | 162,000 | 157,000 | 159,000 | 88 |
| 2004/09/14 | 161,000 | 162,000 | 159,000 | 161,000 | 60 |
| 2004/09/13 | 159,000 | 160,000 | 157,000 | 159,000 | 109 |
| 2004/09/10 | 158,000 | 160,000 | 157,000 | 158,000 | 55 |
| 2004/09/09 | 157,000 | 158,000 | 156,000 | 158,000 | 123 |
| 2004/09/08 | 158,000 | 158,000 | 157,000 | 157,000 | 40 |
| 2004/09/07 | 159,000 | 160,000 | 156,000 | 156,000 | 137 |
| 2004/09/06 | 160,000 | 160,000 | 158,000 | 160,000 | 62 |
| 2004/09/03 | 160,000 | 160,000 | 158,000 | 159,000 | 88 |
| 2004/09/02 | 162,000 | 164,000 | 159,000 | 159,000 | 225 |
| 2004/09/01 | 160,000 | 160,000 | 159,000 | 160,000 | 41 |
| 2004/08/31 | 159,000 | 161,000 | 157,000 | 160,000 | 65 |
| 2004/08/30 | 162,000 | 162,000 | 158,000 | 160,000 | 71 |
| 2004/08/27 | 159,000 | 159,000 | 155,000 | 159,000 | 186 |
| 2004/08/26 | 160,000 | 161,000 | 158,000 | 160,000 | 39 |
| 2004/08/25 | 159,000 | 160,000 | 155,000 | 158,000 | 80 |
| 2004/08/24 | 157,000 | 159,000 | 156,000 | 159,000 | 19 |
| 2004/08/23 | 157,000 | 158,000 | 157,000 | 157,000 | 24 |
| 2004/08/20 | 156,000 | 156,000 | 154,000 | 155,000 | 37 |
| 2004/08/19 | 157,000 | 158,000 | 155,000 | 156,000 | 52 |
| 2004/08/18 | 159,000 | 159,000 | 154,000 | 157,000 | 47 |
| 2004/08/17 | 158,000 | 161,000 | 155,000 | 159,000 | 76 |
| 2004/08/16 | 157,000 | 158,000 | 155,000 | 157,000 | 17 |
| 2004/08/13 | 158,000 | 160,000 | 157,000 | 160,000 | 57 |
| 2004/08/12 | 158,000 | 162,000 | 157,000 | 161,000 | 31 |
| 2004/08/11 | 161,000 | 161,000 | 157,000 | 157,000 | 45 |
| 2004/08/10 | 159,000 | 163,000 | 155,000 | 158,000 | 77 |
| 2004/08/09 | 151,000 | 155,000 | 150,000 | 154,000 | 33 |
| 2004/08/06 | 153,000 | 155,000 | 152,000 | 154,000 | 16 |
| 2004/08/05 | 153,000 | 158,000 | 151,000 | 156,000 | 63 |
| 2004/08/04 | 153,000 | 156,000 | 151,000 | 156,000 | 68 |
| 2004/08/03 | 161,000 | 163,000 | 152,000 | 153,000 | 91 |
| 2004/08/02 | 162,000 | 165,000 | 158,000 | 160,000 | 39 |
| 2004/07/30 | 161,000 | 162,000 | 159,000 | 162,000 | 31 |
| 2004/07/29 | 159,000 | 161,000 | 153,000 | 153,000 | 83 |
| 2004/07/28 | 156,000 | 163,000 | 156,000 | 160,000 | 33 |
| 2004/07/27 | 168,000 | 169,000 | 156,000 | 158,000 | 114 |
| 2004/07/26 | 170,000 | 172,000 | 168,000 | 168,000 | 78 |
| 2004/07/23 | 172,000 | 173,000 | 168,000 | 168,000 | 44 |
| 2004/07/22 | 170,000 | 174,000 | 170,000 | 172,000 | 55 |
| 2004/07/21 | 171,000 | 174,000 | 170,000 | 170,000 | 57 |
| 2004/07/20 | 174,000 | 174,000 | 167,000 | 171,000 | 69 |
| 2004/07/16 | 177,000 | 177,000 | 171,000 | 173,000 | 128 |
| 2004/07/15 | 180,000 | 181,000 | 175,000 | 177,000 | 112 |
| 2004/07/14 | 182,000 | 183,000 | 179,000 | 179,000 | 159 |
| 2004/07/13 | 185,000 | 186,000 | 180,000 | 183,000 | 167 |
| 2004/07/12 | 186,000 | 188,000 | 185,000 | 186,000 | 139 |
| 2004/07/09 | 180,000 | 183,000 | 179,000 | 183,000 | 95 |
| 2004/07/08 | 182,000 | 189,000 | 177,000 | 177,000 | 238 |
| 2004/07/07 | 179,000 | 188,000 | 176,000 | 183,000 | 129 |
| 2004/07/06 | 195,000 | 199,000 | 180,000 | 184,000 | 674 |
| 2004/07/05 | 190,000 | 204,000 | 187,000 | 196,000 | 1,528 |
| 2004/07/02 | 186,000 | 194,000 | 178,000 | 191,000 | 811 |
| 2004/07/01 | 189,000 | 195,000 | 182,000 | 189,000 | 1,439 |
| 2004/06/30 | 175,000 | 184,000 | 174,000 | 180,000 | 480 |
| 2004/06/29 | 171,000 | 173,000 | 170,000 | 173,000 | 72 |
| 2004/06/28 | 170,000 | 174,000 | 168,000 | 171,000 | 106 |
| 2004/06/25 | 168,000 | 171,000 | 168,000 | 169,000 | 53 |
| 2004/06/24 | 171,000 | 171,000 | 168,000 | 170,000 | 53 |
| 2004/06/23 | 174,000 | 174,000 | 171,000 | 171,000 | 59 |
| 2004/06/22 | 175,000 | 177,000 | 172,000 | 175,000 | 74 |
| 2004/06/21 | 177,000 | 185,000 | 176,000 | 177,000 | 187 |
| 2004/06/18 | 180,000 | 180,000 | 175,000 | 175,000 | 79 |
| 2004/06/17 | 172,000 | 185,000 | 172,000 | 177,000 | 436 |
| 2004/06/16 | 181,000 | 182,000 | 168,000 | 172,000 | 376 |
| 2004/06/15 | 172,000 | 188,000 | 172,000 | 179,000 | 732 |
| 2004/06/14 | 170,000 | 174,000 | 169,000 | 170,000 | 120 |
| 2004/06/11 | 169,000 | 173,000 | 168,000 | 171,000 | 73 |
| 2004/06/10 | 168,000 | 173,000 | 165,000 | 173,000 | 158 |
| 2004/06/09 | 174,000 | 174,000 | 165,000 | 171,000 | 178 |
| 2004/06/08 | 178,000 | 178,000 | 170,000 | 172,000 | 208 |
| 2004/06/07 | 166,000 | 180,000 | 160,000 | 175,000 | 421 |
| 2004/06/04 | 155,000 | 168,000 | 155,000 | 165,000 | 191 |
| 2004/06/03 | 157,000 | 158,000 | 154,000 | 155,000 | 53 |
| 2004/06/02 | 153,000 | 158,000 | 153,000 | 157,000 | 128 |
| 2004/06/01 | 150,000 | 155,000 | 149,000 | 152,000 | 80 |
| 2004/05/31 | 152,000 | 153,000 | 149,000 | 151,000 | 52 |
| 2004/05/28 | 153,000 | 155,000 | 147,000 | 151,000 | 219 |
| 2004/05/27 | 152,000 | 155,000 | 152,000 | 152,000 | 60 |
| 2004/05/26 | 155,000 | 156,000 | 152,000 | 152,000 | 83 |
| 2004/05/25 | 156,000 | 156,000 | 151,000 | 151,000 | 92 |
| 2004/05/24 | 156,000 | 165,000 | 153,000 | 154,000 | 173 |
| 2004/05/21 | 151,000 | 156,000 | 149,000 | 156,000 | 137 |
| 2004/05/20 | 155,000 | 156,000 | 150,000 | 151,000 | 142 |
| 2004/05/19 | 158,000 | 158,000 | 152,000 | 155,000 | 96 |
| 2004/05/18 | 140,000 | 149,000 | 138,000 | 149,000 | 88 |
| 2004/05/17 | 150,000 | 158,000 | 135,000 | 138,000 | 269 |
| 2004/05/14 | 152,000 | 155,000 | 145,000 | 145,000 | 175 |
| 2004/05/13 | 162,000 | 163,000 | 155,000 | 155,000 | 123 |
| 2004/05/12 | 154,000 | 161,000 | 150,000 | 161,000 | 413 |
| 2004/05/11 | 151,000 | 157,000 | 141,000 | 141,000 | 699 |
| 2004/05/10 | 184,000 | 184,000 | 160,000 | 163,000 | 385 |
| 2004/05/07 | 190,000 | 190,000 | 184,000 | 188,000 | 139 |
| 2004/05/06 | 190,000 | 192,000 | 187,000 | 190,000 | 141 |
| 2004/04/30 | 182,000 | 187,000 | 179,000 | 187,000 | 112 |
| 2004/04/28 | 185,000 | 186,000 | 182,000 | 182,000 | 70 |
| 2004/04/27 | 180,000 | 184,000 | 177,000 | 184,000 | 128 |
| 2004/04/26 | 188,000 | 188,000 | 180,000 | 183,000 | 107 |
| 2004/04/23 | 193,000 | 194,000 | 183,000 | 186,000 | 179 |
| 2004/04/22 | 194,000 | 194,000 | 190,000 | 192,000 | 120 |
| 2004/04/21 | 195,000 | 195,000 | 190,000 | 194,000 | 128 |
| 2004/04/20 | 200,000 | 200,000 | 192,000 | 197,000 | 610 |
| 2004/04/19 | 195,000 | 205,000 | 190,000 | 201,000 | 1,439 |
| 2004/04/16 | 190,000 | 192,000 | 185,000 | 188,000 | 191 |
| 2004/04/15 | 189,000 | 194,000 | 185,000 | 188,000 | 536 |
| 2004/04/14 | 191,000 | 191,000 | 186,000 | 188,000 | 301 |
| 2004/04/13 | 191,000 | 194,000 | 184,000 | 189,000 | 528 |
| 2004/04/12 | 180,000 | 189,000 | 179,000 | 189,000 | 407 |
| 2004/04/09 | 184,000 | 184,000 | 174,000 | 178,000 | 309 |
| 2004/04/08 | 187,000 | 190,000 | 185,000 | 186,000 | 193 |
| 2004/04/07 | 192,000 | 193,000 | 186,000 | 190,000 | 264 |
| 2004/04/06 | 191,000 | 198,000 | 186,000 | 191,000 | 501 |
| 2004/04/05 | 190,000 | 192,000 | 182,000 | 188,000 | 540 |
| 2004/04/02 | 185,000 | 193,000 | 181,000 | 190,000 | 1,308 |
| 2004/04/01 | 175,000 | 185,000 | 172,000 | 180,000 | 872 |
| 2004/03/31 | 171,000 | 175,000 | 169,000 | 175,000 | 319 |
| 2004/03/30 | 168,000 | 170,000 | 166,000 | 168,000 | 186 |
| 2004/03/29 | 164,000 | 166,000 | 163,000 | 165,000 | 97 |
| 2004/03/26 | 167,000 | 167,000 | 162,000 | 163,000 | 79 |
| 2004/03/25 | 163,000 | 165,000 | 162,000 | 164,000 | 141 |
| 2004/03/24 | 166,000 | 167,000 | 162,000 | 163,000 | 117 |
| 2004/03/23 | 163,000 | 166,000 | 162,000 | 166,000 | 74 |
| 2004/03/22 | 165,000 | 168,000 | 164,000 | 165,000 | 63 |
| 2004/03/19 | 168,000 | 168,000 | 165,000 | 165,000 | 70 |
| 2004/03/18 | 172,000 | 173,000 | 163,000 | 167,000 | 219 |
| 2004/03/17 | 173,000 | 173,000 | 170,000 | 171,000 | 273 |
| 2004/03/16 | 170,000 | 177,000 | 168,000 | 177,000 | 614 |
| 2004/03/15 | 168,000 | 170,000 | 166,000 | 170,000 | 95 |
| 2004/03/12 | 166,000 | 168,000 | 165,000 | 165,000 | 40 |
| 2004/03/11 | 163,000 | 168,000 | 163,000 | 168,000 | 154 |
| 2004/03/10 | 162,000 | 169,000 | 160,000 | 166,000 | 316 |
| 2004/03/09 | 162,000 | 164,000 | 160,000 | 160,000 | 137 |
| 2004/03/08 | 165,000 | 165,000 | 159,000 | 163,000 | 197 |
| 2004/03/05 | 165,000 | 165,000 | 161,000 | 161,000 | 163 |
| 2004/03/04 | 162,000 | 170,000 | 160,000 | 164,000 | 165 |
| 2004/03/03 | 165,000 | 165,000 | 161,000 | 162,000 | 112 |
| 2004/03/02 | 167,000 | 169,000 | 165,000 | 165,000 | 82 |
| 2004/03/01 | 159,000 | 168,000 | 159,000 | 166,000 | 179 |
| 2004/02/27 | 167,000 | 167,000 | 161,000 | 162,000 | 78 |
| 2004/02/26 | 162,000 | 167,000 | 162,000 | 165,000 | 47 |
| 2004/02/25 | 168,000 | 169,000 | 162,000 | 164,000 | 131 |
| 2004/02/24 | 158,000 | 166,000 | 158,000 | 163,000 | 88 |
| 2004/02/23 | 162,000 | 163,000 | 155,000 | 161,000 | 226 |
| 2004/02/20 | 175,000 | 175,000 | 165,000 | 165,000 | 216 |
| 2004/02/19 | 167,000 | 175,000 | 163,000 | 175,000 | 111 |
| 2004/02/18 | 180,000 | 181,000 | 167,000 | 170,000 | 128 |
| 2004/02/17 | 189,000 | 189,000 | 180,000 | 180,000 | 101 |
| 2004/02/16 | 185,000 | 192,000 | 181,000 | 190,000 | 123 |
| 2004/02/13 | 186,000 | 188,000 | 180,000 | 184,000 | 49 |
| 2004/02/12 | 190,000 | 190,000 | 184,000 | 186,000 | 88 |
| 2004/02/10 | 193,000 | 193,000 | 186,000 | 191,000 | 134 |
| 2004/02/09 | 192,000 | 194,000 | 184,000 | 190,000 | 359 |
| 2004/02/06 | 184,000 | 189,000 | 179,000 | 189,000 | 214 |
| 2004/02/05 | 185,000 | 186,000 | 177,000 | 184,000 | 109 |
| 2004/02/04 | 191,000 | 192,000 | 183,000 | 188,000 | 341 |
| 2004/02/03 | 180,000 | 189,000 | 174,000 | 189,000 | 377 |
| 2004/02/02 | 177,000 | 179,000 | 173,000 | 179,000 | 87 |
| 2004/01/30 | 171,000 | 178,000 | 170,000 | 175,000 | 63 |
| 2004/01/29 | 173,000 | 173,000 | 170,000 | 171,000 | 50 |
| 2004/01/28 | 176,000 | 176,000 | 171,000 | 173,000 | 55 |
| 2004/01/27 | 178,000 | 180,000 | 173,000 | 176,000 | 82 |
| 2004/01/26 | 172,000 | 175,000 | 170,000 | 170,000 | 66 |
| 2004/01/23 | 162,000 | 175,000 | 162,000 | 175,000 | 119 |
| 2004/01/22 | 175,000 | 175,000 | 165,000 | 166,000 | 111 |
| 2004/01/21 | 180,000 | 181,000 | 172,000 | 176,000 | 155 |
| 2004/01/20 | 180,000 | 188,000 | 178,000 | 180,000 | 143 |
| 2004/01/19 | 189,000 | 189,000 | 175,000 | 178,000 | 312 |
| 2004/01/16 | 168,000 | 188,000 | 168,000 | 183,000 | 706 |
| 2004/01/15 | 160,000 | 165,000 | 159,000 | 165,000 | 138 |
| 2004/01/14 | 156,000 | 160,000 | 155,000 | 158,000 | 71 |
| 2004/01/13 | 159,000 | 159,000 | 155,000 | 156,000 | 52 |
| 2004/01/09 | 157,000 | 158,000 | 153,000 | 156,000 | 175 |
| 2004/01/08 | 151,000 | 156,000 | 151,000 | 154,000 | 141 |
| 2004/01/07 | 145,000 | 152,000 | 142,000 | 149,000 | 71 |
| 2004/01/06 | 150,000 | 150,000 | 145,000 | 146,000 | 62 |
| 2004/01/05 | 150,000 | 150,000 | 148,000 | 149,000 | 30 |