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 |
|---|---|---|---|---|---|
| 2006/12/29 | 80,100 | 80,200 | 80,000 | 80,100 | 60 |
| 2006/12/28 | 80,100 | 81,300 | 80,100 | 80,100 | 56 |
| 2006/12/27 | 81,000 | 81,300 | 80,100 | 80,100 | 56 |
| 2006/12/26 | 80,900 | 81,200 | 80,000 | 80,100 | 142 |
| 2006/12/25 | 83,400 | 83,500 | 79,300 | 81,900 | 199 |
| 2006/12/22 | 87,300 | 87,300 | 83,600 | 85,000 | 113 |
| 2006/12/21 | 87,000 | 90,000 | 86,000 | 87,900 | 178 |
| 2006/12/20 | 83,500 | 93,500 | 83,500 | 88,000 | 726 |
| 2006/12/19 | 88,000 | 88,000 | 82,500 | 83,500 | 190 |
| 2006/12/18 | 84,900 | 87,800 | 83,900 | 87,100 | 228 |
| 2006/12/15 | 83,700 | 85,000 | 82,500 | 83,900 | 223 |
| 2006/12/14 | 81,200 | 83,700 | 81,200 | 83,700 | 116 |
| 2006/12/13 | 80,200 | 81,100 | 79,200 | 81,100 | 44 |
| 2006/12/12 | 82,900 | 83,400 | 79,500 | 81,200 | 147 |
| 2006/12/11 | 82,000 | 82,700 | 81,600 | 82,700 | 44 |
| 2006/12/08 | 80,700 | 86,000 | 80,600 | 81,500 | 179 |
| 2006/12/07 | 81,700 | 81,700 | 78,600 | 80,200 | 63 |
| 2006/12/06 | 82,700 | 82,700 | 80,400 | 81,700 | 47 |
| 2006/12/05 | 82,700 | 83,000 | 80,000 | 82,800 | 82 |
| 2006/12/04 | 90,000 | 90,000 | 82,500 | 83,700 | 105 |
| 2006/12/01 | 94,500 | 94,500 | 87,800 | 89,100 | 435 |
| 2006/11/30 | 76,700 | 84,700 | 76,700 | 84,700 | 527 |
| 2006/11/29 | 72,000 | 74,700 | 70,300 | 74,700 | 96 |
| 2006/11/28 | 67,700 | 69,900 | 67,000 | 69,700 | 34 |
| 2006/11/27 | 66,900 | 68,300 | 66,500 | 68,300 | 49 |
| 2006/11/24 | 70,000 | 70,000 | 65,300 | 66,000 | 95 |
| 2006/11/22 | 66,100 | 69,000 | 66,100 | 67,800 | 82 |
| 2006/11/21 | 69,000 | 71,500 | 65,500 | 66,100 | 166 |
| 2006/11/20 | 73,000 | 73,100 | 69,000 | 69,000 | 106 |
| 2006/11/17 | 78,400 | 78,500 | 75,200 | 77,000 | 56 |
| 2006/11/16 | 80,000 | 81,000 | 77,500 | 78,500 | 86 |
| 2006/11/15 | 79,900 | 80,000 | 76,000 | 77,000 | 107 |
| 2006/11/14 | 75,000 | 75,500 | 74,000 | 75,000 | 139 |
| 2006/11/13 | 79,100 | 82,000 | 76,000 | 76,000 | 38 |
| 2006/11/10 | 81,000 | 82,000 | 78,800 | 79,000 | 117 |
| 2006/11/09 | 83,100 | 83,100 | 81,200 | 81,600 | 17 |
| 2006/11/08 | 86,500 | 86,500 | 85,000 | 85,000 | 51 |
| 2006/11/07 | 86,900 | 86,900 | 86,000 | 86,200 | 22 |
| 2006/11/06 | 86,000 | 87,000 | 86,000 | 86,200 | 23 |
| 2006/11/02 | 86,000 | 87,000 | 86,000 | 86,000 | 39 |
| 2006/11/01 | 85,200 | 85,800 | 84,500 | 85,800 | 34 |
| 2006/10/31 | 86,100 | 86,100 | 85,400 | 85,400 | 23 |
| 2006/10/30 | 88,900 | 88,900 | 85,100 | 85,100 | 32 |
| 2006/10/27 | 87,700 | 87,700 | 87,100 | 87,500 | 27 |
| 2006/10/26 | 88,500 | 88,800 | 87,000 | 87,600 | 40 |
| 2006/10/25 | 91,300 | 91,300 | 88,200 | 88,500 | 45 |
| 2006/10/24 | 90,600 | 90,600 | 88,700 | 90,300 | 62 |
| 2006/10/23 | 92,000 | 92,000 | 88,500 | 90,500 | 69 |
| 2006/10/20 | 93,800 | 93,800 | 90,800 | 92,500 | 14 |
| 2006/10/19 | 92,100 | 93,300 | 90,000 | 93,300 | 127 |
| 2006/10/18 | 88,600 | 92,000 | 87,200 | 91,000 | 113 |
| 2006/10/17 | 89,700 | 90,000 | 88,500 | 88,500 | 44 |
| 2006/10/16 | 87,500 | 90,800 | 85,000 | 88,700 | 209 |
| 2006/10/13 | 91,000 | 101,000 | 88,200 | 89,500 | 2,069 |
| 2006/10/12 | 88,500 | 91,000 | 88,000 | 91,000 | 60 |
| 2006/10/11 | 93,700 | 93,700 | 88,200 | 92,500 | 97 |
| 2006/10/10 | 92,000 | 96,000 | 91,200 | 93,300 | 56 |
| 2006/10/06 | 98,100 | 98,100 | 95,000 | 95,000 | 21 |
| 2006/10/05 | 99,500 | 99,500 | 97,000 | 97,100 | 20 |
| 2006/10/04 | 98,500 | 100,000 | 97,800 | 97,800 | 53 |
| 2006/10/03 | 103,000 | 103,000 | 98,200 | 98,500 | 82 |
| 2006/10/02 | 98,100 | 105,000 | 98,100 | 103,000 | 139 |
| 2006/09/29 | 97,400 | 98,000 | 94,600 | 98,000 | 68 |
| 2006/09/28 | 94,000 | 95,400 | 92,500 | 95,400 | 43 |
| 2006/09/27 | 93,000 | 96,500 | 91,500 | 92,900 | 114 |
| 2006/09/26 | 100,000 | 100,000 | 95,000 | 95,000 | 112 |
| 2006/09/25 | 102,000 | 102,000 | 100,000 | 100,000 | 45 |
| 2006/09/22 | 105,000 | 108,000 | 103,000 | 104,000 | 208 |
| 2006/09/21 | 105,000 | 106,000 | 103,000 | 105,000 | 42 |
| 2006/09/20 | 109,000 | 109,000 | 104,000 | 106,000 | 28 |
| 2006/09/19 | 103,000 | 109,000 | 101,000 | 109,000 | 185 |
| 2006/09/15 | 106,000 | 106,000 | 104,000 | 105,000 | 79 |
| 2006/09/14 | 111,000 | 111,000 | 105,000 | 107,000 | 166 |
| 2006/09/13 | 110,000 | 117,000 | 108,000 | 108,000 | 800 |
| 2006/09/12 | 110,000 | 111,000 | 108,000 | 109,000 | 71 |
| 2006/09/11 | 112,000 | 112,000 | 107,000 | 108,000 | 91 |
| 2006/09/08 | 108,000 | 112,000 | 108,000 | 109,000 | 105 |
| 2006/09/07 | 109,000 | 111,000 | 106,000 | 106,000 | 95 |
| 2006/09/06 | 111,000 | 111,000 | 108,000 | 108,000 | 66 |
| 2006/09/05 | 109,000 | 113,000 | 109,000 | 111,000 | 105 |
| 2006/09/04 | 108,000 | 109,000 | 108,000 | 108,000 | 62 |
| 2006/09/01 | 108,000 | 108,000 | 106,000 | 106,000 | 61 |
| 2006/08/31 | 109,000 | 109,000 | 106,000 | 108,000 | 92 |
| 2006/08/30 | 109,000 | 114,000 | 108,000 | 108,000 | 128 |
| 2006/08/29 | 110,000 | 110,000 | 106,000 | 108,000 | 120 |
| 2006/08/28 | 113,000 | 113,000 | 108,000 | 110,000 | 222 |
| 2006/08/25 | 114,000 | 117,000 | 113,000 | 114,000 | 541 |
| 2006/08/24 | 116,000 | 117,000 | 111,000 | 115,000 | 698 |
| 2006/08/23 | 127,000 | 132,000 | 114,000 | 118,000 | 3,308 |
| 2006/08/22 | 105,000 | 123,000 | 105,000 | 123,000 | 1,529 |
| 2006/08/21 | 105,000 | 106,000 | 103,000 | 103,000 | 333 |
| 2006/08/18 | 105,000 | 105,000 | 103,000 | 105,000 | 150 |
| 2006/08/17 | 107,000 | 107,000 | 104,000 | 105,000 | 301 |
| 2006/08/16 | 110,000 | 110,000 | 104,000 | 106,000 | 470 |
| 2006/08/15 | 110,000 | 110,000 | 103,000 | 106,000 | 423 |
| 2006/08/14 | 105,000 | 113,000 | 105,000 | 110,000 | 595 |
| 2006/08/11 | 123,000 | 126,000 | 123,000 | 125,000 | 16 |
| 2006/08/10 | 125,000 | 127,000 | 122,000 | 126,000 | 23 |
| 2006/08/09 | 125,000 | 125,000 | 122,000 | 125,000 | 33 |
| 2006/08/08 | 125,000 | 128,000 | 124,000 | 125,000 | 36 |
| 2006/08/07 | 131,000 | 131,000 | 125,000 | 127,000 | 27 |
| 2006/08/04 | 132,000 | 132,000 | 128,000 | 129,000 | 38 |
| 2006/08/03 | 133,000 | 134,000 | 131,000 | 132,000 | 50 |
| 2006/08/02 | 127,000 | 135,000 | 124,000 | 134,000 | 99 |
| 2006/08/01 | 124,000 | 129,000 | 124,000 | 126,000 | 70 |
| 2006/07/31 | 125,000 | 126,000 | 124,000 | 126,000 | 33 |
| 2006/07/28 | 122,000 | 125,000 | 121,000 | 125,000 | 28 |
| 2006/07/27 | 120,000 | 125,000 | 116,000 | 125,000 | 91 |
| 2006/07/26 | 125,000 | 126,000 | 122,000 | 122,000 | 89 |
| 2006/07/25 | 123,000 | 127,000 | 122,000 | 127,000 | 113 |
| 2006/07/24 | 124,000 | 125,000 | 121,000 | 122,000 | 56 |
| 2006/07/21 | 125,000 | 126,000 | 123,000 | 125,000 | 38 |
| 2006/07/20 | 128,000 | 131,000 | 125,000 | 127,000 | 94 |
| 2006/07/19 | 126,000 | 129,000 | 120,000 | 120,000 | 183 |
| 2006/07/18 | 141,000 | 141,000 | 123,000 | 123,000 | 215 |
| 2006/07/14 | 140,000 | 145,000 | 140,000 | 143,000 | 126 |
| 2006/07/13 | 150,000 | 163,000 | 146,000 | 146,000 | 315 |
| 2006/07/12 | 152,000 | 155,000 | 145,000 | 151,000 | 362 |
| 2006/07/11 | 149,000 | 168,000 | 143,000 | 155,000 | 1,003 |
| 2006/07/10 | 147,000 | 154,000 | 146,000 | 148,000 | 202 |
| 2006/07/07 | 164,000 | 165,000 | 158,000 | 159,000 | 106 |
| 2006/07/06 | 165,000 | 166,000 | 162,000 | 163,000 | 128 |
| 2006/07/05 | 162,000 | 168,000 | 160,000 | 168,000 | 324 |
| 2006/07/04 | 186,000 | 187,000 | 171,000 | 171,000 | 1,947 |
| 2006/07/03 | 151,000 | 159,000 | 150,000 | 159,000 | 270 |
| 2006/06/30 | 141,000 | 141,000 | 137,000 | 139,000 | 20 |
| 2006/06/29 | 136,000 | 139,000 | 135,000 | 139,000 | 22 |
| 2006/06/28 | 137,000 | 137,000 | 135,000 | 136,000 | 24 |
| 2006/06/27 | 137,000 | 140,000 | 136,000 | 137,000 | 76 |
| 2006/06/26 | 143,000 | 143,000 | 140,000 | 142,000 | 30 |
| 2006/06/23 | 139,000 | 145,000 | 139,000 | 143,000 | 40 |
| 2006/06/22 | 140,000 | 142,000 | 138,000 | 138,000 | 40 |
| 2006/06/21 | 132,000 | 153,000 | 132,000 | 142,000 | 432 |
| 2006/06/20 | 143,000 | 143,000 | 134,000 | 134,000 | 37 |
| 2006/06/19 | 143,000 | 144,000 | 142,000 | 143,000 | 73 |
| 2006/06/16 | 143,000 | 143,000 | 139,000 | 143,000 | 70 |
| 2006/06/15 | 133,000 | 138,000 | 133,000 | 137,000 | 106 |
| 2006/06/14 | 124,000 | 130,000 | 122,000 | 130,000 | 49 |
| 2006/06/13 | 125,000 | 125,000 | 122,000 | 124,000 | 76 |
| 2006/06/12 | 124,000 | 127,000 | 124,000 | 126,000 | 79 |
| 2006/06/09 | 121,000 | 124,000 | 121,000 | 124,000 | 59 |
| 2006/06/08 | 118,000 | 122,000 | 116,000 | 121,000 | 68 |
| 2006/06/07 | 123,000 | 125,000 | 118,000 | 120,000 | 113 |
| 2006/06/06 | 126,000 | 126,000 | 122,000 | 126,000 | 61 |
| 2006/06/05 | 128,000 | 128,000 | 120,000 | 128,000 | 104 |
| 2006/06/02 | 129,000 | 131,000 | 115,000 | 131,000 | 192 |
| 2006/06/01 | 133,000 | 137,000 | 133,000 | 134,000 | 116 |
| 2006/05/31 | 135,000 | 136,000 | 132,000 | 134,000 | 69 |
| 2006/05/30 | 142,000 | 142,000 | 135,000 | 139,000 | 103 |
| 2006/05/29 | 144,000 | 147,000 | 140,000 | 146,000 | 112 |
| 2006/05/26 | 144,000 | 145,000 | 140,000 | 142,000 | 48 |
| 2006/05/25 | 148,000 | 157,000 | 134,000 | 145,000 | 586 |
| 2006/05/24 | 145,000 | 146,000 | 141,000 | 142,000 | 25 |
| 2006/05/23 | 145,000 | 145,000 | 140,000 | 143,000 | 59 |
| 2006/05/22 | 149,000 | 152,000 | 144,000 | 144,000 | 97 |
| 2006/05/19 | 140,000 | 147,000 | 140,000 | 147,000 | 48 |
| 2006/05/18 | 143,000 | 144,000 | 136,000 | 141,000 | 134 |
| 2006/05/17 | 150,000 | 150,000 | 146,000 | 147,000 | 84 |
| 2006/05/16 | 160,000 | 160,000 | 150,000 | 153,000 | 93 |
| 2006/05/15 | 161,000 | 165,000 | 159,000 | 159,000 | 29 |
| 2006/05/12 | 158,000 | 161,000 | 155,000 | 161,000 | 117 |
| 2006/05/11 | 170,000 | 170,000 | 161,000 | 163,000 | 116 |
| 2006/05/10 | 171,000 | 171,000 | 169,000 | 170,000 | 42 |
| 2006/05/09 | 169,000 | 171,000 | 167,000 | 170,000 | 65 |
| 2006/05/08 | 165,000 | 170,000 | 164,000 | 169,000 | 59 |
| 2006/05/02 | 164,000 | 165,000 | 163,000 | 165,000 | 83 |
| 2006/05/01 | 161,000 | 171,000 | 160,000 | 166,000 | 188 |
| 2006/04/28 | 160,000 | 164,000 | 160,000 | 161,000 | 99 |
| 2006/04/27 | 165,000 | 166,000 | 163,000 | 164,000 | 68 |
| 2006/04/26 | 169,000 | 170,000 | 166,000 | 168,000 | 98 |
| 2006/04/25 | 170,000 | 170,000 | 165,000 | 169,000 | 166 |
| 2006/04/24 | 176,000 | 176,000 | 165,000 | 172,000 | 148 |
| 2006/04/21 | 182,000 | 182,000 | 176,000 | 176,000 | 117 |
| 2006/04/20 | 184,000 | 184,000 | 180,000 | 181,000 | 95 |
| 2006/04/19 | 181,000 | 188,000 | 181,000 | 184,000 | 72 |
| 2006/04/18 | 179,000 | 184,000 | 179,000 | 184,000 | 38 |
| 2006/04/17 | 188,000 | 188,000 | 178,000 | 178,000 | 220 |
| 2006/04/14 | 190,000 | 190,000 | 184,000 | 187,000 | 39 |
| 2006/04/13 | 190,000 | 190,000 | 185,000 | 186,000 | 104 |
| 2006/04/12 | 185,000 | 185,000 | 183,000 | 184,000 | 43 |
| 2006/04/11 | 184,000 | 187,000 | 184,000 | 187,000 | 42 |
| 2006/04/10 | 185,000 | 186,000 | 185,000 | 185,000 | 27 |
| 2006/04/07 | 188,000 | 188,000 | 186,000 | 186,000 | 19 |
| 2006/04/06 | 191,000 | 191,000 | 185,000 | 187,000 | 114 |
| 2006/04/05 | 189,000 | 191,000 | 187,000 | 190,000 | 192 |
| 2006/04/04 | 192,000 | 192,000 | 190,000 | 191,000 | 67 |
| 2006/04/03 | 186,000 | 191,000 | 184,000 | 189,000 | 94 |
| 2006/03/31 | 188,000 | 188,000 | 182,000 | 186,000 | 52 |
| 2006/03/30 | 185,000 | 185,000 | 180,000 | 185,000 | 98 |
| 2006/03/29 | 175,000 | 181,000 | 170,000 | 181,000 | 157 |
| 2006/03/28 | 182,000 | 182,000 | 174,000 | 175,000 | 112 |
| 2006/03/27 | 178,000 | 184,000 | 178,000 | 179,000 | 72 |
| 2006/03/24 | 185,000 | 185,000 | 179,000 | 180,000 | 72 |
| 2006/03/23 | 190,000 | 190,000 | 185,000 | 186,000 | 55 |
| 2006/03/22 | 187,000 | 189,000 | 181,000 | 189,000 | 199 |
| 2006/03/20 | 196,000 | 208,000 | 190,000 | 192,000 | 1,891 |
| 2006/03/17 | 176,000 | 191,000 | 175,000 | 190,000 | 244 |
| 2006/03/16 | 180,000 | 182,000 | 175,000 | 179,000 | 60 |
| 2006/03/15 | 178,000 | 188,000 | 178,000 | 180,000 | 186 |
| 2006/03/14 | 178,000 | 179,000 | 173,000 | 175,000 | 78 |
| 2006/03/13 | 178,000 | 180,000 | 177,000 | 179,000 | 54 |
| 2006/03/10 | 175,000 | 180,000 | 173,000 | 175,000 | 129 |
| 2006/03/09 | 166,000 | 173,000 | 166,000 | 172,000 | 53 |
| 2006/03/08 | 169,000 | 173,000 | 168,000 | 169,000 | 73 |
| 2006/03/07 | 174,000 | 179,000 | 167,000 | 168,000 | 118 |
| 2006/03/06 | 174,000 | 174,000 | 167,000 | 172,000 | 49 |
| 2006/03/03 | 173,000 | 174,000 | 168,000 | 169,000 | 38 |
| 2006/03/02 | 177,000 | 178,000 | 170,000 | 175,000 | 123 |
| 2006/03/01 | 170,000 | 180,000 | 169,000 | 177,000 | 130 |
| 2006/02/28 | 175,000 | 177,000 | 170,000 | 177,000 | 57 |
| 2006/02/27 | 183,000 | 184,000 | 175,000 | 177,000 | 180 |
| 2006/02/24 | 172,000 | 182,000 | 167,000 | 181,000 | 232 |
| 2006/02/23 | 159,000 | 169,000 | 159,000 | 169,000 | 130 |
| 2006/02/22 | 151,000 | 157,000 | 150,000 | 157,000 | 139 |
| 2006/02/21 | 138,000 | 150,000 | 137,000 | 147,000 | 206 |
| 2006/02/20 | 136,000 | 143,000 | 133,000 | 139,000 | 281 |
| 2006/02/17 | 159,000 | 159,000 | 150,000 | 150,000 | 283 |
| 2006/02/16 | 157,000 | 164,000 | 157,000 | 161,000 | 152 |
| 2006/02/15 | 168,000 | 181,000 | 162,000 | 166,000 | 503 |
| 2006/02/14 | 168,000 | 174,000 | 153,000 | 169,000 | 441 |
| 2006/02/13 | 184,000 | 184,000 | 173,000 | 173,000 | 204 |
| 2006/02/10 | 191,000 | 193,000 | 185,000 | 188,000 | 149 |
| 2006/02/09 | 194,000 | 195,000 | 192,000 | 192,000 | 76 |
| 2006/02/08 | 196,000 | 198,000 | 193,000 | 194,000 | 127 |
| 2006/02/07 | 199,000 | 200,000 | 194,000 | 194,000 | 223 |
| 2006/02/06 | 197,000 | 200,000 | 196,000 | 199,000 | 75 |
| 2006/02/03 | 197,000 | 200,000 | 194,000 | 198,000 | 98 |
| 2006/02/02 | 203,000 | 203,000 | 198,000 | 199,000 | 78 |
| 2006/02/01 | 203,000 | 203,000 | 199,000 | 201,000 | 157 |
| 2006/01/31 | 205,000 | 207,000 | 201,000 | 204,000 | 175 |
| 2006/01/30 | 205,000 | 209,000 | 205,000 | 207,000 | 223 |
| 2006/01/27 | 205,000 | 210,000 | 203,000 | 206,000 | 265 |
| 2006/01/26 | 201,000 | 205,000 | 198,000 | 205,000 | 158 |
| 2006/01/25 | 199,000 | 206,000 | 198,000 | 200,000 | 344 |
| 2006/01/24 | 191,000 | 198,000 | 189,000 | 197,000 | 323 |
| 2006/01/23 | 186,000 | 195,000 | 180,000 | 180,000 | 580 |
| 2006/01/20 | 212,000 | 215,000 | 196,000 | 202,000 | 587 |
| 2006/01/19 | 184,000 | 210,000 | 184,000 | 207,000 | 1,145 |
| 2006/01/18 | 210,000 | 210,000 | 175,000 | 187,000 | 1,709 |
| 2006/01/17 | 230,000 | 243,000 | 215,000 | 215,000 | 897 |
| 2006/01/16 | 250,000 | 256,000 | 246,000 | 250,000 | 1,379 |
| 2006/01/13 | 247,000 | 252,000 | 243,000 | 250,000 | 1,598 |
| 2006/01/12 | 244,000 | 249,000 | 240,000 | 245,000 | 1,018 |
| 2006/01/11 | 246,000 | 254,000 | 239,000 | 242,000 | 4,020 |
| 2006/01/10 | 235,000 | 237,000 | 228,000 | 234,000 | 1,021 |
| 2006/01/06 | 215,000 | 239,000 | 211,000 | 236,000 | 2,506 |
| 2006/01/05 | 207,000 | 212,000 | 204,000 | 209,000 | 485 |
| 2006/01/04 | 202,000 | 209,000 | 202,000 | 205,000 | 178 |