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 |
|---|---|---|---|---|---|
| 2008/12/30 | 29,410 | 29,800 | 29,400 | 29,800 | 23 |
| 2008/12/29 | 28,800 | 29,400 | 28,800 | 29,400 | 11 |
| 2008/12/26 | 27,500 | 29,100 | 27,300 | 27,800 | 84 |
| 2008/12/25 | 27,000 | 29,400 | 27,000 | 27,800 | 71 |
| 2008/12/24 | 27,900 | 28,700 | 27,290 | 27,300 | 32 |
| 2008/12/22 | 26,910 | 27,900 | 25,500 | 27,900 | 39 |
| 2008/12/19 | 27,950 | 28,500 | 26,600 | 26,600 | 24 |
| 2008/12/18 | 29,500 | 29,500 | 27,800 | 28,550 | 21 |
| 2008/12/17 | 30,000 | 30,000 | 28,300 | 29,500 | 21 |
| 2008/12/16 | 30,250 | 30,250 | 30,000 | 30,000 | 29 |
| 2008/12/15 | 29,300 | 29,310 | 29,300 | 29,310 | 12 |
| 2008/12/12 | 29,900 | 30,000 | 29,000 | 30,000 | 17 |
| 2008/12/11 | 30,900 | 31,000 | 30,000 | 30,700 | 125 |
| 2008/12/10 | 29,500 | 30,850 | 29,500 | 30,850 | 21 |
| 2008/12/09 | 30,100 | 31,700 | 30,000 | 31,400 | 32 |
| 2008/12/08 | 28,310 | 30,000 | 28,310 | 30,000 | 10 |
| 2008/12/05 | 28,140 | 28,750 | 28,090 | 28,300 | 16 |
| 2008/12/04 | 28,730 | 28,740 | 28,730 | 28,740 | 3 |
| 2008/12/03 | 29,800 | 30,600 | 29,800 | 30,000 | 33 |
| 2008/12/02 | 28,700 | 29,200 | 28,600 | 29,200 | 13 |
| 2008/12/01 | 28,500 | 28,700 | 28,500 | 28,700 | 3 |
| 2008/11/28 | 29,200 | 29,200 | 27,700 | 27,700 | 18 |
| 2008/11/27 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2008/11/26 | 29,200 | 29,200 | 29,200 | 29,200 | 5 |
| 2008/11/25 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2008/11/21 | 27,000 | 29,400 | 27,000 | 29,400 | 17 |
| 2008/11/20 | 30,000 | 30,000 | 27,400 | 27,400 | 13 |
| 2008/11/19 | 29,200 | 30,000 | 28,500 | 30,000 | 12 |
| 2008/11/18 | 28,000 | 28,000 | 26,800 | 26,800 | 4 |
| 2008/11/17 | 28,100 | 28,500 | 28,100 | 28,500 | 11 |
| 2008/11/14 | 27,800 | 28,200 | 27,800 | 28,200 | 15 |
| 2008/11/13 | 30,400 | 30,800 | 30,400 | 30,800 | 4 |
| 2008/11/12 | 31,100 | 31,200 | 31,100 | 31,200 | 6 |
| 2008/11/11 | 30,200 | 31,200 | 30,200 | 31,200 | 6 |
| 2008/11/10 | 31,200 | 31,200 | 30,000 | 31,200 | 89 |
| 2008/11/07 | 27,000 | 30,900 | 27,000 | 30,900 | 3 |
| 2008/11/06 | 29,800 | 29,800 | 28,000 | 28,000 | 6 |
| 2008/11/05 | 29,800 | 30,100 | 29,200 | 29,200 | 7 |
| 2008/11/04 | 28,000 | 29,000 | 28,000 | 29,000 | 6 |
| 2008/10/31 | 28,000 | 29,000 | 28,000 | 28,000 | 58 |
| 2008/10/30 | 25,440 | 27,900 | 25,440 | 27,500 | 16 |
| 2008/10/29 | 27,700 | 27,700 | 25,380 | 25,380 | 32 |
| 2008/10/28 | 25,380 | 25,380 | 23,500 | 25,000 | 17 |
| 2008/10/27 | 28,300 | 28,300 | 25,980 | 25,980 | 20 |
| 2008/10/24 | 29,020 | 29,020 | 29,000 | 29,000 | 11 |
| 2008/10/23 | 30,100 | 30,150 | 29,000 | 29,010 | 9 |
| 2008/10/22 | 32,800 | 32,800 | 31,400 | 31,400 | 16 |
| 2008/10/21 | 31,600 | 32,000 | 31,500 | 32,000 | 39 |
| 2008/10/20 | 32,600 | 32,600 | 30,600 | 31,500 | 10 |
| 2008/10/17 | 32,200 | 33,000 | 31,000 | 32,600 | 68 |
| 2008/10/16 | 28,800 | 31,000 | 27,900 | 31,000 | 42 |
| 2008/10/15 | 25,510 | 28,500 | 25,500 | 28,500 | 49 |
| 2008/10/14 | 25,500 | 25,500 | 25,500 | 25,500 | 8 |
| 2008/10/10 | 22,500 | 22,510 | 22,500 | 22,500 | 64 |
| 2008/10/09 | 24,300 | 27,300 | 24,000 | 25,500 | 103 |
| 2008/10/08 | 25,000 | 25,100 | 24,300 | 24,300 | 24 |
| 2008/10/07 | 28,500 | 28,500 | 26,700 | 27,900 | 76 |
| 2008/10/06 | 31,950 | 31,950 | 28,200 | 30,000 | 54 |
| 2008/10/03 | 33,500 | 33,500 | 30,350 | 32,200 | 52 |
| 2008/10/02 | 33,400 | 33,500 | 33,400 | 33,500 | 12 |
| 2008/10/01 | 35,200 | 35,200 | 33,000 | 33,400 | 8 |
| 2008/09/30 | 35,400 | 35,400 | 32,350 | 35,200 | 31 |
| 2008/09/29 | 36,500 | 36,500 | 35,800 | 35,800 | 24 |
| 2008/09/26 | 36,400 | 37,200 | 35,600 | 35,700 | 15 |
| 2008/09/25 | 35,700 | 37,200 | 35,700 | 37,200 | 6 |
| 2008/09/24 | 37,800 | 38,000 | 37,100 | 37,400 | 15 |
| 2008/09/22 | 38,400 | 39,000 | 38,000 | 39,000 | 4 |
| 2008/09/19 | 38,000 | 38,400 | 37,700 | 38,400 | 24 |
| 2008/09/18 | 39,600 | 40,400 | 39,600 | 40,000 | 26 |
| 2008/09/17 | 36,800 | 39,600 | 36,800 | 39,600 | 16 |
| 2008/09/16 | 36,000 | 38,000 | 36,000 | 36,500 | 32 |
| 2008/09/12 | 39,500 | 40,000 | 39,500 | 40,000 | 8 |
| 2008/09/10 | 39,550 | 39,800 | 39,550 | 39,700 | 10 |
| 2008/09/09 | 38,350 | 38,350 | 37,550 | 37,550 | 5 |
| 2008/09/08 | 38,300 | 39,950 | 38,300 | 38,300 | 20 |
| 2008/09/05 | 36,500 | 38,300 | 35,500 | 38,300 | 17 |
| 2008/09/04 | 36,800 | 38,000 | 36,300 | 37,500 | 38 |
| 2008/09/03 | 37,500 | 37,500 | 36,600 | 36,800 | 80 |
| 2008/09/02 | 38,050 | 39,900 | 38,050 | 39,900 | 35 |
| 2008/09/01 | 40,000 | 40,050 | 38,850 | 39,250 | 24 |
| 2008/08/29 | 40,450 | 40,500 | 39,500 | 40,100 | 21 |
| 2008/08/28 | 41,500 | 41,500 | 40,000 | 40,450 | 27 |
| 2008/08/26 | 42,000 | 42,700 | 42,000 | 42,700 | 10 |
| 2008/08/25 | 43,000 | 43,000 | 43,000 | 43,000 | 8 |
| 2008/08/22 | 41,400 | 41,400 | 40,000 | 40,500 | 29 |
| 2008/08/21 | 41,500 | 42,000 | 41,500 | 41,500 | 14 |
| 2008/08/20 | 42,050 | 42,050 | 41,700 | 41,700 | 30 |
| 2008/08/19 | 42,550 | 42,900 | 42,050 | 42,900 | 22 |
| 2008/08/18 | 45,000 | 46,050 | 44,100 | 44,100 | 68 |
| 2008/08/15 | 41,600 | 42,800 | 41,100 | 42,050 | 21 |
| 2008/08/14 | 42,300 | 42,300 | 40,500 | 42,000 | 44 |
| 2008/08/13 | 41,000 | 42,300 | 41,000 | 42,300 | 113 |
| 2008/08/12 | 45,000 | 45,000 | 45,000 | 45,000 | 19 |
| 2008/08/08 | 51,800 | 55,000 | 51,500 | 55,000 | 29 |
| 2008/08/07 | 52,000 | 52,500 | 52,000 | 52,500 | 5 |
| 2008/08/06 | 51,500 | 52,000 | 50,500 | 51,700 | 5 |
| 2008/08/05 | 51,800 | 51,800 | 50,800 | 51,000 | 51 |
| 2008/08/04 | 51,500 | 52,000 | 51,500 | 52,000 | 16 |
| 2008/08/01 | 54,400 | 54,400 | 52,000 | 52,000 | 38 |
| 2008/07/31 | 54,200 | 55,200 | 54,100 | 54,200 | 9 |
| 2008/07/30 | 54,100 | 54,100 | 54,100 | 54,100 | 3 |
| 2008/07/29 | 53,600 | 54,100 | 53,600 | 54,100 | 17 |
| 2008/07/28 | 53,700 | 54,800 | 53,700 | 54,800 | 3 |
| 2008/07/25 | 56,500 | 56,500 | 55,800 | 55,800 | 17 |
| 2008/07/24 | 50,200 | 56,500 | 50,200 | 56,500 | 63 |
| 2008/07/23 | 51,500 | 51,500 | 51,400 | 51,500 | 14 |
| 2008/07/22 | 51,500 | 51,500 | 48,000 | 49,200 | 58 |
| 2008/07/18 | 49,900 | 50,500 | 49,600 | 49,600 | 62 |
| 2008/07/17 | 48,500 | 49,700 | 48,400 | 49,200 | 54 |
| 2008/07/16 | 51,700 | 51,700 | 48,850 | 48,900 | 58 |
| 2008/07/15 | 52,200 | 52,800 | 51,800 | 51,800 | 33 |
| 2008/07/14 | 52,100 | 53,200 | 52,100 | 53,200 | 6 |
| 2008/07/11 | 52,500 | 53,000 | 52,300 | 52,900 | 43 |
| 2008/07/10 | 54,800 | 54,800 | 52,000 | 52,800 | 33 |
| 2008/07/09 | 56,600 | 57,000 | 54,300 | 54,300 | 63 |
| 2008/07/08 | 60,000 | 60,000 | 56,000 | 56,100 | 63 |
| 2008/07/07 | 60,200 | 60,200 | 60,000 | 60,000 | 9 |
| 2008/07/04 | 61,500 | 61,500 | 58,600 | 58,600 | 37 |
| 2008/07/03 | 60,500 | 61,500 | 60,100 | 61,000 | 67 |
| 2008/07/02 | 62,900 | 63,000 | 62,000 | 62,000 | 16 |
| 2008/07/01 | 63,500 | 63,500 | 62,400 | 62,900 | 16 |
| 2008/06/30 | 63,500 | 63,500 | 62,500 | 62,700 | 33 |
| 2008/06/27 | 65,900 | 65,900 | 62,000 | 62,000 | 51 |
| 2008/06/26 | 64,200 | 66,400 | 63,300 | 66,400 | 16 |
| 2008/06/25 | 63,200 | 64,700 | 62,600 | 64,700 | 42 |
| 2008/06/24 | 64,000 | 65,000 | 63,100 | 63,200 | 36 |
| 2008/06/23 | 64,000 | 64,700 | 63,500 | 64,500 | 32 |
| 2008/06/20 | 66,900 | 67,000 | 65,500 | 65,500 | 35 |
| 2008/06/19 | 67,200 | 67,200 | 66,000 | 66,900 | 69 |
| 2008/06/18 | 68,900 | 69,100 | 67,500 | 68,500 | 56 |
| 2008/06/17 | 65,000 | 68,500 | 64,700 | 68,500 | 46 |
| 2008/06/16 | 65,800 | 67,000 | 65,000 | 65,300 | 59 |
| 2008/06/13 | 65,300 | 66,000 | 64,100 | 64,600 | 43 |
| 2008/06/12 | 66,600 | 66,600 | 63,000 | 65,500 | 43 |
| 2008/06/11 | 67,500 | 67,600 | 65,200 | 66,600 | 73 |
| 2008/06/10 | 70,500 | 70,500 | 67,000 | 68,000 | 68 |
| 2008/06/09 | 69,100 | 70,200 | 66,700 | 70,100 | 79 |
| 2008/06/06 | 74,900 | 74,900 | 70,100 | 70,600 | 155 |
| 2008/06/05 | 73,000 | 74,500 | 71,600 | 74,500 | 279 |
| 2008/06/04 | 71,000 | 74,900 | 71,000 | 73,500 | 279 |
| 2008/06/03 | 69,900 | 72,900 | 69,500 | 70,900 | 210 |
| 2008/06/02 | 66,400 | 69,000 | 65,000 | 69,000 | 130 |
| 2008/05/30 | 62,800 | 64,000 | 62,500 | 64,000 | 49 |
| 2008/05/29 | 62,500 | 62,900 | 61,000 | 62,900 | 41 |
| 2008/05/28 | 63,500 | 64,300 | 63,000 | 63,000 | 39 |
| 2008/05/27 | 63,100 | 64,500 | 63,000 | 64,500 | 23 |
| 2008/05/26 | 63,000 | 64,400 | 62,500 | 64,400 | 29 |
| 2008/05/23 | 64,500 | 65,000 | 62,000 | 63,200 | 40 |
| 2008/05/22 | 64,000 | 64,400 | 63,000 | 63,000 | 23 |
| 2008/05/21 | 65,000 | 65,500 | 63,600 | 65,500 | 45 |
| 2008/05/20 | 64,500 | 66,000 | 64,000 | 66,000 | 117 |
| 2008/05/19 | 65,000 | 65,000 | 60,100 | 65,000 | 151 |
| 2008/05/16 | 68,000 | 68,000 | 65,000 | 65,100 | 70 |
| 2008/05/15 | 68,500 | 68,500 | 67,000 | 67,000 | 113 |
| 2008/05/14 | 68,300 | 68,700 | 65,600 | 68,500 | 121 |
| 2008/05/13 | 69,200 | 69,200 | 66,400 | 68,400 | 271 |
| 2008/05/09 | 63,500 | 63,500 | 59,000 | 59,700 | 71 |
| 2008/05/08 | 59,300 | 62,700 | 59,300 | 62,500 | 148 |
| 2008/05/07 | 58,100 | 59,800 | 58,100 | 59,800 | 88 |
| 2008/05/02 | 57,500 | 58,500 | 54,600 | 58,100 | 180 |
| 2008/05/01 | 50,600 | 55,500 | 49,000 | 55,500 | 126 |
| 2008/04/30 | 50,100 | 51,000 | 50,000 | 50,500 | 44 |
| 2008/04/28 | 50,000 | 50,500 | 49,600 | 50,100 | 35 |
| 2008/04/25 | 49,250 | 49,850 | 49,250 | 49,850 | 13 |
| 2008/04/24 | 49,000 | 49,700 | 49,000 | 49,650 | 20 |
| 2008/04/23 | 48,600 | 48,900 | 48,000 | 48,900 | 78 |
| 2008/04/22 | 49,950 | 49,950 | 48,300 | 49,000 | 31 |
| 2008/04/21 | 49,300 | 50,000 | 48,700 | 49,950 | 22 |
| 2008/04/18 | 49,900 | 50,000 | 48,500 | 48,500 | 60 |
| 2008/04/17 | 49,900 | 50,000 | 49,500 | 49,500 | 24 |
| 2008/04/16 | 49,100 | 49,100 | 48,950 | 49,000 | 15 |
| 2008/04/15 | 50,400 | 50,400 | 49,000 | 49,050 | 40 |
| 2008/04/14 | 48,900 | 50,300 | 48,900 | 50,300 | 16 |
| 2008/04/11 | 49,500 | 49,900 | 49,300 | 49,300 | 18 |
| 2008/04/10 | 49,750 | 49,750 | 49,000 | 49,000 | 33 |
| 2008/04/09 | 49,500 | 49,900 | 49,500 | 49,600 | 28 |
| 2008/04/08 | 50,000 | 50,100 | 49,300 | 49,300 | 32 |
| 2008/04/07 | 49,950 | 50,500 | 49,950 | 50,500 | 27 |
| 2008/04/04 | 49,300 | 49,900 | 49,000 | 49,800 | 22 |
| 2008/04/03 | 50,000 | 50,000 | 48,500 | 48,500 | 86 |
| 2008/04/02 | 52,500 | 52,500 | 50,200 | 50,500 | 48 |
| 2008/04/01 | 53,500 | 53,900 | 51,000 | 51,500 | 155 |
| 2008/03/27 | 45,500 | 45,500 | 45,000 | 45,500 | 15 |
| 2008/03/26 | 45,700 | 45,700 | 45,600 | 45,700 | 9 |
| 2008/03/25 | 43,950 | 44,900 | 43,950 | 44,500 | 10 |
| 2008/03/24 | 44,900 | 45,900 | 44,100 | 44,100 | 55 |
| 2008/03/21 | 43,600 | 44,900 | 42,500 | 44,900 | 24 |
| 2008/03/19 | 45,000 | 45,000 | 43,000 | 44,800 | 20 |
| 2008/03/18 | 42,800 | 44,400 | 42,000 | 44,400 | 38 |
| 2008/03/17 | 42,000 | 44,450 | 42,000 | 44,450 | 27 |
| 2008/03/14 | 45,200 | 45,200 | 45,050 | 45,050 | 35 |
| 2008/03/13 | 47,500 | 48,000 | 45,900 | 45,900 | 30 |
| 2008/03/12 | 48,000 | 48,400 | 47,150 | 47,150 | 30 |
| 2008/03/11 | 46,600 | 48,000 | 45,000 | 48,000 | 63 |
| 2008/03/10 | 46,200 | 47,000 | 46,000 | 46,200 | 26 |
| 2008/03/07 | 48,000 | 48,600 | 47,000 | 48,600 | 21 |
| 2008/03/06 | 48,600 | 49,000 | 48,100 | 48,350 | 50 |
| 2008/03/05 | 49,000 | 49,800 | 48,500 | 48,550 | 38 |
| 2008/03/04 | 49,450 | 50,000 | 48,100 | 49,000 | 61 |
| 2008/03/03 | 49,000 | 49,400 | 48,000 | 49,400 | 42 |
| 2008/02/29 | 49,950 | 50,000 | 49,000 | 49,000 | 45 |
| 2008/02/28 | 49,500 | 50,000 | 48,800 | 49,950 | 38 |
| 2008/02/27 | 48,600 | 50,000 | 48,600 | 50,000 | 45 |
| 2008/02/26 | 51,000 | 51,000 | 49,000 | 49,000 | 45 |
| 2008/02/25 | 50,000 | 50,500 | 50,000 | 50,500 | 20 |
| 2008/02/22 | 49,600 | 49,600 | 48,800 | 48,800 | 14 |
| 2008/02/21 | 48,500 | 49,800 | 48,500 | 49,600 | 18 |
| 2008/02/20 | 50,000 | 50,000 | 48,500 | 48,500 | 71 |
| 2008/02/19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/02/18 | 53,600 | 53,900 | 52,800 | 52,800 | 65 |
| 2008/02/15 | 46,200 | 50,600 | 46,050 | 50,600 | 48 |
| 2008/02/14 | 46,400 | 48,400 | 46,400 | 46,600 | 48 |
| 2008/02/13 | 47,000 | 48,500 | 46,300 | 46,300 | 76 |
| 2008/02/12 | 49,000 | 49,000 | 46,800 | 47,800 | 33 |
| 2008/02/08 | 49,000 | 50,700 | 48,000 | 49,100 | 17 |
| 2008/02/07 | 48,600 | 49,800 | 48,300 | 49,800 | 22 |
| 2008/02/06 | 45,200 | 48,200 | 45,200 | 48,200 | 36 |
| 2008/02/05 | 48,000 | 48,000 | 47,600 | 47,600 | 6 |
| 2008/02/04 | 49,000 | 49,000 | 48,500 | 48,500 | 5 |
| 2008/02/01 | 48,700 | 50,800 | 48,700 | 49,100 | 33 |
| 2008/01/31 | 50,000 | 50,100 | 48,100 | 48,400 | 37 |
| 2008/01/30 | 52,500 | 52,500 | 50,000 | 50,000 | 56 |
| 2008/01/29 | 51,000 | 52,000 | 51,000 | 52,000 | 25 |
| 2008/01/28 | 48,850 | 50,700 | 48,850 | 50,000 | 7 |
| 2008/01/25 | 45,800 | 48,900 | 45,400 | 48,900 | 47 |
| 2008/01/24 | 45,000 | 46,400 | 45,000 | 45,000 | 26 |
| 2008/01/23 | 46,300 | 48,500 | 44,050 | 44,100 | 43 |
| 2008/01/22 | 45,300 | 45,950 | 44,500 | 45,700 | 72 |
| 2008/01/21 | 47,600 | 49,900 | 46,000 | 48,900 | 31 |
| 2008/01/18 | 47,750 | 47,750 | 45,050 | 47,750 | 36 |
| 2008/01/17 | 43,200 | 47,350 | 43,100 | 47,350 | 91 |
| 2008/01/16 | 45,400 | 45,400 | 43,200 | 43,350 | 142 |
| 2008/01/15 | 51,700 | 51,700 | 47,000 | 47,000 | 65 |
| 2008/01/11 | 51,500 | 51,900 | 50,100 | 51,500 | 33 |
| 2008/01/10 | 52,200 | 52,200 | 51,500 | 52,000 | 33 |
| 2008/01/09 | 51,000 | 51,900 | 51,000 | 51,900 | 18 |
| 2008/01/08 | 54,500 | 54,500 | 52,700 | 53,000 | 17 |
| 2008/01/07 | 53,200 | 53,200 | 52,900 | 53,000 | 11 |
| 2008/01/04 | 55,100 | 55,200 | 53,000 | 53,000 | 15 |