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 |
|---|---|---|---|---|---|
| 2007/12/28 | 57,100 | 57,200 | 55,000 | 55,100 | 30 |
| 2007/12/26 | 54,100 | 57,100 | 54,100 | 57,100 | 28 |
| 2007/12/25 | 53,000 | 56,000 | 53,000 | 54,100 | 53 |
| 2007/12/21 | 53,500 | 54,000 | 52,000 | 53,500 | 47 |
| 2007/12/20 | 56,000 | 57,000 | 55,000 | 55,000 | 71 |
| 2007/12/19 | 58,500 | 59,800 | 57,600 | 57,600 | 32 |
| 2007/12/18 | 55,000 | 58,500 | 55,000 | 58,500 | 64 |
| 2007/12/17 | 63,000 | 63,000 | 57,400 | 57,400 | 106 |
| 2007/12/14 | 66,000 | 66,000 | 61,000 | 62,400 | 63 |
| 2007/12/13 | 65,000 | 65,000 | 64,000 | 65,000 | 93 |
| 2007/12/12 | 62,500 | 65,000 | 62,500 | 64,000 | 72 |
| 2007/12/11 | 62,000 | 65,500 | 61,000 | 65,500 | 126 |
| 2007/12/10 | 60,600 | 61,400 | 60,500 | 60,500 | 17 |
| 2007/12/07 | 62,000 | 62,400 | 60,900 | 60,900 | 32 |
| 2007/12/06 | 61,500 | 63,000 | 60,800 | 61,900 | 34 |
| 2007/12/05 | 61,000 | 62,500 | 60,600 | 62,500 | 28 |
| 2007/12/04 | 61,900 | 62,400 | 61,000 | 61,000 | 25 |
| 2007/12/03 | 62,100 | 62,100 | 60,600 | 61,200 | 62 |
| 2007/11/30 | 60,600 | 61,800 | 60,600 | 60,800 | 233 |
| 2007/11/29 | 61,500 | 62,000 | 60,000 | 60,600 | 97 |
| 2007/11/28 | 61,900 | 62,500 | 60,300 | 60,500 | 18 |
| 2007/11/27 | 59,500 | 60,300 | 59,200 | 59,900 | 41 |
| 2007/11/26 | 61,500 | 62,000 | 60,600 | 61,000 | 27 |
| 2007/11/22 | 60,100 | 60,600 | 59,200 | 60,000 | 54 |
| 2007/11/21 | 66,000 | 66,000 | 62,000 | 62,100 | 55 |
| 2007/11/20 | 71,000 | 71,000 | 62,900 | 66,500 | 265 |
| 2007/11/19 | 71,800 | 71,800 | 71,800 | 71,800 | 54 |
| 2007/11/16 | 66,800 | 66,800 | 66,800 | 66,800 | 206 |
| 2007/11/14 | 52,100 | 57,000 | 52,100 | 56,800 | 32 |
| 2007/11/13 | 50,100 | 52,500 | 50,100 | 52,100 | 32 |
| 2007/11/12 | 50,000 | 52,000 | 49,900 | 52,000 | 37 |
| 2007/11/09 | 54,500 | 55,300 | 53,000 | 53,000 | 21 |
| 2007/11/08 | 57,800 | 57,800 | 55,500 | 55,500 | 16 |
| 2007/11/07 | 58,200 | 59,000 | 56,600 | 58,200 | 9 |
| 2007/11/06 | 58,000 | 60,400 | 58,000 | 58,000 | 11 |
| 2007/11/05 | 56,500 | 56,500 | 56,000 | 56,000 | 6 |
| 2007/11/02 | 56,000 | 56,500 | 55,900 | 56,000 | 44 |
| 2007/11/01 | 58,800 | 59,200 | 56,200 | 57,000 | 43 |
| 2007/10/31 | 58,000 | 60,000 | 58,000 | 58,500 | 32 |
| 2007/10/30 | 60,600 | 61,000 | 57,900 | 58,000 | 25 |
| 2007/10/29 | 59,800 | 60,700 | 59,300 | 60,100 | 30 |
| 2007/10/26 | 60,700 | 60,700 | 57,800 | 57,800 | 7 |
| 2007/10/25 | 58,500 | 58,500 | 56,500 | 56,700 | 14 |
| 2007/10/24 | 60,000 | 60,000 | 58,500 | 59,000 | 13 |
| 2007/10/23 | 59,000 | 61,900 | 59,000 | 60,000 | 87 |
| 2007/10/22 | 56,800 | 59,900 | 56,300 | 59,000 | 40 |
| 2007/10/19 | 56,600 | 62,500 | 56,600 | 61,300 | 54 |
| 2007/10/18 | 57,500 | 57,600 | 57,500 | 57,600 | 5 |
| 2007/10/17 | 59,700 | 60,000 | 59,000 | 59,000 | 21 |
| 2007/10/16 | 60,900 | 61,000 | 60,200 | 60,200 | 12 |
| 2007/10/15 | 60,900 | 62,600 | 60,900 | 62,600 | 22 |
| 2007/10/12 | 59,900 | 62,000 | 59,900 | 61,900 | 33 |
| 2007/10/11 | 61,000 | 62,900 | 61,000 | 62,400 | 42 |
| 2007/10/10 | 66,000 | 66,000 | 60,500 | 61,000 | 84 |
| 2007/10/09 | 63,000 | 66,500 | 62,500 | 65,000 | 112 |
| 2007/10/05 | 63,100 | 63,100 | 60,200 | 62,000 | 32 |
| 2007/10/04 | 62,300 | 64,500 | 62,000 | 63,000 | 42 |
| 2007/10/03 | 62,200 | 63,000 | 60,100 | 62,000 | 51 |
| 2007/10/02 | 54,700 | 61,200 | 54,700 | 61,200 | 116 |
| 2007/10/01 | 55,000 | 57,000 | 55,000 | 56,200 | 172 |
| 2007/09/28 | 58,100 | 59,000 | 56,100 | 59,000 | 128 |
| 2007/09/27 | 55,600 | 58,600 | 55,100 | 58,600 | 68 |
| 2007/09/26 | 50,000 | 53,600 | 50,000 | 53,600 | 82 |
| 2007/09/25 | 49,600 | 50,200 | 49,600 | 49,600 | 58 |
| 2007/09/21 | 52,000 | 52,500 | 49,000 | 49,350 | 29 |
| 2007/09/20 | 51,800 | 53,000 | 51,700 | 52,500 | 45 |
| 2007/09/19 | 51,000 | 52,200 | 51,000 | 51,500 | 58 |
| 2007/09/18 | 53,200 | 53,600 | 51,500 | 51,500 | 64 |
| 2007/09/14 | 51,500 | 54,500 | 51,500 | 53,500 | 86 |
| 2007/09/13 | 53,200 | 53,300 | 52,500 | 52,500 | 135 |
| 2007/09/12 | 61,100 | 61,100 | 56,700 | 57,500 | 138 |
| 2007/09/11 | 66,500 | 66,500 | 61,500 | 61,600 | 128 |
| 2007/09/10 | 66,500 | 66,500 | 66,500 | 66,500 | 2 |
| 2007/09/07 | 70,700 | 71,000 | 70,000 | 70,900 | 43 |
| 2007/09/06 | 66,100 | 69,700 | 66,000 | 69,200 | 27 |
| 2007/09/05 | 69,400 | 71,200 | 68,500 | 70,000 | 21 |
| 2007/09/04 | 71,800 | 71,800 | 70,000 | 71,400 | 27 |
| 2007/09/03 | 70,000 | 71,800 | 68,100 | 71,800 | 21 |
| 2007/08/31 | 68,900 | 69,000 | 67,100 | 67,100 | 14 |
| 2007/08/30 | 67,100 | 68,900 | 67,100 | 68,900 | 18 |
| 2007/08/29 | 67,000 | 67,500 | 67,000 | 67,300 | 14 |
| 2007/08/28 | 67,000 | 70,000 | 67,000 | 70,000 | 19 |
| 2007/08/27 | 68,000 | 71,000 | 68,000 | 71,000 | 18 |
| 2007/08/24 | 68,000 | 68,000 | 67,500 | 67,600 | 8 |
| 2007/08/23 | 66,800 | 70,000 | 66,500 | 69,800 | 61 |
| 2007/08/22 | 66,500 | 66,800 | 66,500 | 66,800 | 35 |
| 2007/08/21 | 63,000 | 65,000 | 63,000 | 64,500 | 31 |
| 2007/08/20 | 67,000 | 67,500 | 62,800 | 63,500 | 42 |
| 2007/08/17 | 67,800 | 67,800 | 62,800 | 62,800 | 99 |
| 2007/08/16 | 69,000 | 69,000 | 67,100 | 67,800 | 36 |
| 2007/08/15 | 70,100 | 71,000 | 69,500 | 71,000 | 44 |
| 2007/08/14 | 71,500 | 71,500 | 70,100 | 70,200 | 15 |
| 2007/08/13 | 73,500 | 73,500 | 72,000 | 72,000 | 14 |
| 2007/08/10 | 70,200 | 72,800 | 70,000 | 72,500 | 47 |
| 2007/08/09 | 71,600 | 72,500 | 70,300 | 70,800 | 115 |
| 2007/08/08 | 73,800 | 74,500 | 72,500 | 72,600 | 38 |
| 2007/08/07 | 74,000 | 74,900 | 74,000 | 74,900 | 24 |
| 2007/08/06 | 73,000 | 73,600 | 71,000 | 72,000 | 39 |
| 2007/08/03 | 75,000 | 75,000 | 73,000 | 74,000 | 23 |
| 2007/08/02 | 75,900 | 75,900 | 72,500 | 72,500 | 45 |
| 2007/08/01 | 76,700 | 76,900 | 75,500 | 76,900 | 21 |
| 2007/07/31 | 76,900 | 76,900 | 75,400 | 76,800 | 37 |
| 2007/07/30 | 76,100 | 76,700 | 75,100 | 75,500 | 14 |
| 2007/07/27 | 76,700 | 77,900 | 72,900 | 74,100 | 56 |
| 2007/07/26 | 75,000 | 78,000 | 74,500 | 77,900 | 49 |
| 2007/07/25 | 73,800 | 76,000 | 73,200 | 74,000 | 36 |
| 2007/07/24 | 72,000 | 75,000 | 71,600 | 74,800 | 74 |
| 2007/07/23 | 73,800 | 74,000 | 71,600 | 74,000 | 43 |
| 2007/07/20 | 74,100 | 75,200 | 74,000 | 75,100 | 61 |
| 2007/07/19 | 75,400 | 76,400 | 74,900 | 74,900 | 30 |
| 2007/07/18 | 75,600 | 76,100 | 75,000 | 75,400 | 62 |
| 2007/07/17 | 76,100 | 76,500 | 76,100 | 76,100 | 24 |
| 2007/07/13 | 76,800 | 78,500 | 76,800 | 76,900 | 41 |
| 2007/07/12 | 77,000 | 79,000 | 77,000 | 77,500 | 33 |
| 2007/07/11 | 78,600 | 79,000 | 78,000 | 78,000 | 24 |
| 2007/07/10 | 79,900 | 79,900 | 77,000 | 79,300 | 78 |
| 2007/07/09 | 81,000 | 81,100 | 80,000 | 80,900 | 38 |
| 2007/07/06 | 80,000 | 80,100 | 80,000 | 80,000 | 8 |
| 2007/07/05 | 80,600 | 81,700 | 80,000 | 80,000 | 51 |
| 2007/07/04 | 82,000 | 82,000 | 80,500 | 81,300 | 38 |
| 2007/07/03 | 81,500 | 81,500 | 80,500 | 81,500 | 28 |
| 2007/07/02 | 80,500 | 81,000 | 80,500 | 81,000 | 28 |
| 2007/06/29 | 79,800 | 80,100 | 79,000 | 79,100 | 27 |
| 2007/06/28 | 81,600 | 82,500 | 79,000 | 79,500 | 59 |
| 2007/06/27 | 82,500 | 82,500 | 80,100 | 80,500 | 49 |
| 2007/06/26 | 84,700 | 84,700 | 82,100 | 83,500 | 118 |
| 2007/06/25 | 81,800 | 84,800 | 80,700 | 83,700 | 97 |
| 2007/06/22 | 82,500 | 82,500 | 82,000 | 82,000 | 31 |
| 2007/06/21 | 82,500 | 82,500 | 82,000 | 82,400 | 22 |
| 2007/06/20 | 82,200 | 83,000 | 82,100 | 82,100 | 32 |
| 2007/06/19 | 82,200 | 82,300 | 81,600 | 81,700 | 44 |
| 2007/06/18 | 83,500 | 83,500 | 81,500 | 83,200 | 128 |
| 2007/06/15 | 80,000 | 82,200 | 79,800 | 82,200 | 173 |
| 2007/06/14 | 76,800 | 79,800 | 75,500 | 79,800 | 79 |
| 2007/06/13 | 75,100 | 76,900 | 75,100 | 76,900 | 24 |
| 2007/06/12 | 75,500 | 76,900 | 75,200 | 76,800 | 21 |
| 2007/06/11 | 77,500 | 77,500 | 75,300 | 76,500 | 30 |
| 2007/06/08 | 76,000 | 77,000 | 76,000 | 76,000 | 20 |
| 2007/06/07 | 77,200 | 78,000 | 76,000 | 78,000 | 40 |
| 2007/06/06 | 77,000 | 78,000 | 77,000 | 78,000 | 67 |
| 2007/06/05 | 76,900 | 77,500 | 75,200 | 77,300 | 37 |
| 2007/06/04 | 77,800 | 77,900 | 76,700 | 77,900 | 21 |
| 2007/06/01 | 76,400 | 78,700 | 76,000 | 78,000 | 92 |
| 2007/05/31 | 77,600 | 77,600 | 76,200 | 77,000 | 21 |
| 2007/05/30 | 78,000 | 78,500 | 75,600 | 78,000 | 53 |
| 2007/05/29 | 76,100 | 77,900 | 75,000 | 77,900 | 120 |
| 2007/05/28 | 77,300 | 77,800 | 76,300 | 76,900 | 15 |
| 2007/05/25 | 75,200 | 77,400 | 74,200 | 77,400 | 18 |
| 2007/05/24 | 80,100 | 80,100 | 75,000 | 76,200 | 54 |
| 2007/05/23 | 78,800 | 79,500 | 76,500 | 79,100 | 58 |
| 2007/05/22 | 76,000 | 77,900 | 75,100 | 77,900 | 35 |
| 2007/05/21 | 74,000 | 78,500 | 73,000 | 75,000 | 67 |
| 2007/05/18 | 72,100 | 73,000 | 71,300 | 73,000 | 56 |
| 2007/05/17 | 75,500 | 76,000 | 71,000 | 72,000 | 109 |
| 2007/05/16 | 78,300 | 78,300 | 75,500 | 75,500 | 34 |
| 2007/05/15 | 80,700 | 81,300 | 77,300 | 77,300 | 151 |
| 2007/05/14 | 77,800 | 80,900 | 75,000 | 79,000 | 117 |
| 2007/05/11 | 76,700 | 78,700 | 75,100 | 76,100 | 40 |
| 2007/05/09 | 79,800 | 80,000 | 77,900 | 79,000 | 33 |
| 2007/05/08 | 80,500 | 80,500 | 78,200 | 79,400 | 30 |
| 2007/05/07 | 79,900 | 80,500 | 79,100 | 79,500 | 45 |
| 2007/05/02 | 74,900 | 80,200 | 74,400 | 79,000 | 52 |
| 2007/05/01 | 74,900 | 75,900 | 73,600 | 75,900 | 45 |
| 2007/04/27 | 77,700 | 78,000 | 75,100 | 75,900 | 39 |
| 2007/04/26 | 77,200 | 81,900 | 74,100 | 76,900 | 148 |
| 2007/04/25 | 72,800 | 73,900 | 72,000 | 72,000 | 53 |
| 2007/04/24 | 70,500 | 72,800 | 70,500 | 72,800 | 66 |
| 2007/04/23 | 76,500 | 76,900 | 70,000 | 70,500 | 110 |
| 2007/04/20 | 76,100 | 76,800 | 75,000 | 76,800 | 45 |
| 2007/04/19 | 78,300 | 78,300 | 76,000 | 76,300 | 101 |
| 2007/04/18 | 81,100 | 83,000 | 80,300 | 80,300 | 36 |
| 2007/04/17 | 84,000 | 84,000 | 81,000 | 81,100 | 30 |
| 2007/04/16 | 83,200 | 84,200 | 82,100 | 84,000 | 42 |
| 2007/04/13 | 86,100 | 87,000 | 82,000 | 83,200 | 94 |
| 2007/04/12 | 87,000 | 87,000 | 86,100 | 86,900 | 6 |
| 2007/04/11 | 86,400 | 87,900 | 86,100 | 87,900 | 12 |
| 2007/04/10 | 86,800 | 87,900 | 86,000 | 87,900 | 18 |
| 2007/04/09 | 86,000 | 87,800 | 86,000 | 87,800 | 8 |
| 2007/04/06 | 86,600 | 87,800 | 86,000 | 86,000 | 54 |
| 2007/04/05 | 87,000 | 89,000 | 86,800 | 86,800 | 18 |
| 2007/04/04 | 88,900 | 88,900 | 86,700 | 87,000 | 63 |
| 2007/04/03 | 86,600 | 89,600 | 86,600 | 89,300 | 65 |
| 2007/04/02 | 88,200 | 90,000 | 86,600 | 90,000 | 115 |
| 2007/03/30 | 89,700 | 91,500 | 87,600 | 88,200 | 72 |
| 2007/03/29 | 87,400 | 89,000 | 87,200 | 89,000 | 15 |
| 2007/03/28 | 88,000 | 89,000 | 86,600 | 89,000 | 60 |
| 2007/03/27 | 86,600 | 88,600 | 86,600 | 88,500 | 36 |
| 2007/03/26 | 90,000 | 90,000 | 86,600 | 87,600 | 25 |
| 2007/03/23 | 92,000 | 92,000 | 89,000 | 89,000 | 24 |
| 2007/03/22 | 92,100 | 92,300 | 91,000 | 92,000 | 37 |
| 2007/03/20 | 91,500 | 92,500 | 90,000 | 90,000 | 120 |
| 2007/03/19 | 90,500 | 91,500 | 87,000 | 89,500 | 184 |
| 2007/03/16 | 86,000 | 87,000 | 83,200 | 86,500 | 62 |
| 2007/03/15 | 83,600 | 85,000 | 83,500 | 85,000 | 34 |
| 2007/03/14 | 83,900 | 83,900 | 82,000 | 82,500 | 29 |
| 2007/03/13 | 86,500 | 86,500 | 84,900 | 84,900 | 7 |
| 2007/03/12 | 85,000 | 86,200 | 84,500 | 85,500 | 13 |
| 2007/03/09 | 84,000 | 85,000 | 84,000 | 85,000 | 2 |
| 2007/03/08 | 85,000 | 85,500 | 83,200 | 83,600 | 11 |
| 2007/03/07 | 84,500 | 86,000 | 83,100 | 85,000 | 58 |
| 2007/03/06 | 82,100 | 83,900 | 81,200 | 83,900 | 53 |
| 2007/03/05 | 84,500 | 86,000 | 82,500 | 82,500 | 84 |
| 2007/03/02 | 85,000 | 86,500 | 84,500 | 84,500 | 36 |
| 2007/03/01 | 89,800 | 89,800 | 83,000 | 84,000 | 65 |
| 2007/02/28 | 82,800 | 90,000 | 82,000 | 90,000 | 220 |
| 2007/02/27 | 92,000 | 92,500 | 89,800 | 89,800 | 71 |
| 2007/02/26 | 97,000 | 97,000 | 92,000 | 92,100 | 89 |
| 2007/02/23 | 89,000 | 96,500 | 89,000 | 95,600 | 277 |
| 2007/02/22 | 91,000 | 91,000 | 89,300 | 90,000 | 90 |
| 2007/02/21 | 91,000 | 92,000 | 88,500 | 89,900 | 68 |
| 2007/02/20 | 89,500 | 91,000 | 89,000 | 90,700 | 131 |
| 2007/02/19 | 86,700 | 88,700 | 86,000 | 88,700 | 26 |
| 2007/02/16 | 88,000 | 88,000 | 86,800 | 87,000 | 38 |
| 2007/02/15 | 89,000 | 89,000 | 87,200 | 89,000 | 90 |
| 2007/02/14 | 83,700 | 89,100 | 83,700 | 87,500 | 120 |
| 2007/02/13 | 85,000 | 87,000 | 83,000 | 83,000 | 90 |
| 2007/02/09 | 88,100 | 88,100 | 84,700 | 84,900 | 57 |
| 2007/02/08 | 87,300 | 90,000 | 85,000 | 85,100 | 102 |
| 2007/02/07 | 87,500 | 88,000 | 86,900 | 88,000 | 16 |
| 2007/02/06 | 88,000 | 88,000 | 87,000 | 88,000 | 42 |
| 2007/02/05 | 87,900 | 88,500 | 86,400 | 86,600 | 83 |
| 2007/02/02 | 87,000 | 89,000 | 87,000 | 88,500 | 31 |
| 2007/02/01 | 89,000 | 90,600 | 87,500 | 89,000 | 142 |
| 2007/01/31 | 90,600 | 90,900 | 89,000 | 89,500 | 69 |
| 2007/01/30 | 92,500 | 92,500 | 89,600 | 89,600 | 86 |
| 2007/01/29 | 90,100 | 93,000 | 90,000 | 92,500 | 61 |
| 2007/01/26 | 89,800 | 91,000 | 89,000 | 91,000 | 65 |
| 2007/01/25 | 92,100 | 93,000 | 90,100 | 91,000 | 29 |
| 2007/01/24 | 90,200 | 91,000 | 88,700 | 89,100 | 110 |
| 2007/01/23 | 92,000 | 93,000 | 90,300 | 90,600 | 111 |
| 2007/01/22 | 99,000 | 100,000 | 93,700 | 94,000 | 424 |
| 2007/01/19 | 89,300 | 94,300 | 87,500 | 94,000 | 533 |
| 2007/01/18 | 82,500 | 84,300 | 81,700 | 84,300 | 168 |
| 2007/01/17 | 80,000 | 82,500 | 79,700 | 82,500 | 78 |
| 2007/01/16 | 79,800 | 79,800 | 79,200 | 79,800 | 48 |
| 2007/01/15 | 77,300 | 80,500 | 77,300 | 80,000 | 56 |
| 2007/01/12 | 77,100 | 78,400 | 77,000 | 78,400 | 49 |
| 2007/01/11 | 78,000 | 78,500 | 77,700 | 78,500 | 31 |
| 2007/01/10 | 77,500 | 77,800 | 76,900 | 77,800 | 50 |
| 2007/01/09 | 80,600 | 80,600 | 77,300 | 77,400 | 117 |
| 2007/01/05 | 77,500 | 78,600 | 76,700 | 78,600 | 93 |
| 2007/01/04 | 80,300 | 80,900 | 79,500 | 79,500 | 91 |