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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,389 | 1,409 | 1,373 | 1,380 | 19,600 |
| 2013/12/27 | 1,355 | 1,385 | 1,350 | 1,368 | 13,100 |
| 2013/12/26 | 1,310 | 1,354 | 1,310 | 1,354 | 9,900 |
| 2013/12/25 | 1,267 | 1,310 | 1,266 | 1,310 | 32,400 |
| 2013/12/24 | 1,281 | 1,311 | 1,281 | 1,285 | 28,000 |
| 2013/12/20 | 1,269 | 1,287 | 1,260 | 1,275 | 19,000 |
| 2013/12/19 | 1,310 | 1,320 | 1,260 | 1,272 | 41,200 |
| 2013/12/18 | 1,315 | 1,324 | 1,308 | 1,312 | 20,000 |
| 2013/12/17 | 1,330 | 1,331 | 1,317 | 1,322 | 14,100 |
| 2013/12/16 | 1,375 | 1,375 | 1,323 | 1,330 | 25,300 |
| 2013/12/13 | 1,402 | 1,405 | 1,375 | 1,376 | 23,700 |
| 2013/12/12 | 1,390 | 1,399 | 1,360 | 1,399 | 47,100 |
| 2013/12/11 | 1,312 | 1,389 | 1,312 | 1,349 | 59,500 |
| 2013/12/10 | 1,370 | 1,370 | 1,331 | 1,331 | 24,400 |
| 2013/12/09 | 1,330 | 1,390 | 1,330 | 1,374 | 66,900 |
| 2013/12/06 | 1,360 | 1,374 | 1,334 | 1,360 | 11,000 |
| 2013/12/05 | 1,370 | 1,399 | 1,360 | 1,360 | 27,500 |
| 2013/12/04 | 1,440 | 1,440 | 1,366 | 1,399 | 52,300 |
| 2013/12/03 | 1,468 | 1,482 | 1,444 | 1,460 | 27,100 |
| 2013/12/02 | 1,488 | 1,509 | 1,480 | 1,482 | 14,500 |
| 2013/11/29 | 1,496 | 1,515 | 1,488 | 1,500 | 12,700 |
| 2013/11/28 | 1,520 | 1,530 | 1,486 | 1,506 | 19,500 |
| 2013/11/27 | 1,480 | 1,540 | 1,470 | 1,520 | 28,500 |
| 2013/11/26 | 1,467 | 1,480 | 1,460 | 1,479 | 11,400 |
| 2013/11/25 | 1,462 | 1,481 | 1,462 | 1,473 | 11,100 |
| 2013/11/22 | 1,461 | 1,489 | 1,460 | 1,467 | 17,300 |
| 2013/11/21 | 1,455 | 1,475 | 1,455 | 1,471 | 14,400 |
| 2013/11/20 | 1,453 | 1,480 | 1,453 | 1,462 | 14,700 |
| 2013/11/19 | 1,445 | 1,473 | 1,430 | 1,470 | 15,800 |
| 2013/11/18 | 1,510 | 1,510 | 1,430 | 1,470 | 50,100 |
| 2013/11/15 | 1,435 | 1,618 | 1,400 | 1,504 | 185,800 |
| 2013/11/14 | 1,634 | 1,650 | 1,585 | 1,585 | 39,200 |
| 2013/11/13 | 1,581 | 1,650 | 1,580 | 1,619 | 16,200 |
| 2013/11/12 | 1,580 | 1,600 | 1,550 | 1,580 | 25,000 |
| 2013/11/11 | 1,600 | 1,645 | 1,521 | 1,565 | 45,700 |
| 2013/11/08 | 1,739 | 1,749 | 1,610 | 1,671 | 64,100 |
| 2013/11/07 | 1,645 | 1,790 | 1,635 | 1,779 | 126,000 |
| 2013/11/06 | 1,559 | 1,699 | 1,540 | 1,623 | 31,800 |
| 2013/11/05 | 1,510 | 1,547 | 1,460 | 1,519 | 6,100 |
| 2013/11/01 | 1,500 | 1,530 | 1,421 | 1,510 | 14,300 |
| 2013/10/31 | 1,529 | 1,560 | 1,520 | 1,526 | 10,600 |
| 2013/10/30 | 1,630 | 1,630 | 1,517 | 1,569 | 34,700 |
| 2013/10/29 | 1,663 | 1,663 | 1,612 | 1,617 | 6,000 |
| 2013/10/28 | 1,668 | 1,680 | 1,615 | 1,650 | 13,500 |
| 2013/10/25 | 1,646 | 1,650 | 1,587 | 1,639 | 20,300 |
| 2013/10/24 | 1,580 | 1,644 | 1,550 | 1,644 | 12,100 |
| 2013/10/23 | 1,590 | 1,610 | 1,531 | 1,585 | 21,400 |
| 2013/10/22 | 1,580 | 1,580 | 1,540 | 1,571 | 16,400 |
| 2013/10/21 | 1,505 | 1,560 | 1,505 | 1,560 | 15,400 |
| 2013/10/18 | 1,509 | 1,509 | 1,483 | 1,505 | 8,800 |
| 2013/10/17 | 1,503 | 1,510 | 1,495 | 1,509 | 15,200 |
| 2013/10/16 | 1,510 | 1,519 | 1,490 | 1,493 | 15,200 |
| 2013/10/15 | 1,520 | 1,530 | 1,505 | 1,517 | 23,100 |
| 2013/10/11 | 1,515 | 1,518 | 1,465 | 1,505 | 13,900 |
| 2013/10/10 | 1,480 | 1,505 | 1,471 | 1,490 | 9,900 |
| 2013/10/09 | 1,420 | 1,459 | 1,420 | 1,459 | 8,100 |
| 2013/10/08 | 1,400 | 1,446 | 1,380 | 1,446 | 13,900 |
| 2013/10/07 | 1,480 | 1,480 | 1,412 | 1,430 | 11,900 |
| 2013/10/04 | 1,481 | 1,488 | 1,410 | 1,460 | 19,400 |
| 2013/10/03 | 1,431 | 1,460 | 1,420 | 1,451 | 11,100 |
| 2013/10/02 | 1,481 | 1,520 | 1,400 | 1,406 | 25,800 |
| 2013/10/01 | 1,480 | 1,503 | 1,471 | 1,479 | 21,400 |
| 2013/09/30 | 1,445 | 1,494 | 1,407 | 1,480 | 25,900 |
| 2013/09/27 | 1,375 | 1,423 | 1,375 | 1,421 | 16,100 |
| 2013/09/26 | 1,375 | 1,375 | 1,315 | 1,362 | 7,500 |
| 2013/09/25 | 1,395 | 1,400 | 1,362 | 1,382 | 8,900 |
| 2013/09/24 | 1,410 | 1,413 | 1,396 | 1,396 | 26,200 |
| 2013/09/20 | 1,410 | 1,410 | 1,374 | 1,399 | 7,300 |
| 2013/09/19 | 1,399 | 1,410 | 1,381 | 1,385 | 8,400 |
| 2013/09/18 | 1,380 | 1,415 | 1,380 | 1,385 | 10,400 |
| 2013/09/17 | 1,315 | 1,375 | 1,309 | 1,373 | 21,200 |
| 2013/09/13 | 1,284 | 1,310 | 1,250 | 1,300 | 13,200 |
| 2013/09/12 | 1,313 | 1,321 | 1,306 | 1,307 | 7,400 |
| 2013/09/11 | 1,329 | 1,330 | 1,310 | 1,313 | 13,600 |
| 2013/09/10 | 1,329 | 1,329 | 1,308 | 1,321 | 6,900 |
| 2013/09/09 | 1,339 | 1,340 | 1,305 | 1,306 | 13,000 |
| 2013/09/06 | 1,320 | 1,320 | 1,285 | 1,305 | 9,900 |
| 2013/09/05 | 1,306 | 1,343 | 1,306 | 1,341 | 11,000 |
| 2013/09/04 | 1,260 | 1,298 | 1,250 | 1,289 | 7,500 |
| 2013/09/03 | 1,221 | 1,266 | 1,220 | 1,260 | 10,600 |
| 2013/09/02 | 1,246 | 1,246 | 1,210 | 1,225 | 5,500 |
| 2013/08/30 | 1,252 | 1,252 | 1,212 | 1,216 | 6,500 |
| 2013/08/29 | 1,233 | 1,266 | 1,231 | 1,250 | 3,400 |
| 2013/08/28 | 1,231 | 1,232 | 1,212 | 1,230 | 12,100 |
| 2013/08/27 | 1,241 | 1,309 | 1,230 | 1,282 | 17,700 |
| 2013/08/26 | 1,230 | 1,230 | 1,211 | 1,211 | 3,800 |
| 2013/08/23 | 1,240 | 1,245 | 1,229 | 1,230 | 7,900 |
| 2013/08/22 | 1,278 | 1,278 | 1,194 | 1,230 | 11,300 |
| 2013/08/21 | 1,290 | 1,300 | 1,245 | 1,278 | 13,500 |
| 2013/08/20 | 1,342 | 1,346 | 1,300 | 1,310 | 12,300 |
| 2013/08/19 | 1,339 | 1,345 | 1,320 | 1,342 | 16,700 |
| 2013/08/16 | 1,361 | 1,390 | 1,361 | 1,369 | 7,400 |
| 2013/08/15 | 1,397 | 1,408 | 1,381 | 1,400 | 6,100 |
| 2013/08/14 | 1,388 | 1,461 | 1,358 | 1,427 | 12,900 |
| 2013/08/13 | 1,393 | 1,405 | 1,329 | 1,388 | 17,500 |
| 2013/08/12 | 1,388 | 1,438 | 1,357 | 1,363 | 54,500 |
| 2013/08/09 | 1,499 | 1,518 | 1,442 | 1,442 | 17,700 |
| 2013/08/08 | 1,461 | 1,575 | 1,450 | 1,500 | 29,200 |
| 2013/08/07 | 1,465 | 1,515 | 1,460 | 1,490 | 17,100 |
| 2013/08/06 | 1,542 | 1,543 | 1,470 | 1,499 | 22,900 |
| 2013/08/05 | 1,589 | 1,609 | 1,555 | 1,560 | 31,200 |
| 2013/08/02 | 1,590 | 1,600 | 1,541 | 1,565 | 67,000 |
| 2013/08/01 | 1,414 | 1,535 | 1,414 | 1,535 | 71,500 |
| 2013/07/31 | 1,399 | 1,412 | 1,384 | 1,384 | 13,400 |
| 2013/07/30 | 1,320 | 1,410 | 1,320 | 1,409 | 29,200 |
| 2013/07/29 | 1,382 | 1,400 | 1,305 | 1,308 | 28,100 |
| 2013/07/26 | 1,455 | 1,456 | 1,400 | 1,430 | 31,100 |
| 2013/07/25 | 1,395 | 1,470 | 1,395 | 1,450 | 27,500 |
| 2013/07/24 | 1,384 | 1,384 | 1,360 | 1,382 | 8,600 |
| 2013/07/23 | 1,393 | 1,395 | 1,377 | 1,384 | 3,000 |
| 2013/07/22 | 1,400 | 1,431 | 1,380 | 1,393 | 6,800 |
| 2013/07/19 | 1,499 | 1,499 | 1,351 | 1,400 | 32,400 |
| 2013/07/18 | 1,495 | 1,500 | 1,478 | 1,497 | 8,500 |
| 2013/07/17 | 1,444 | 1,499 | 1,435 | 1,486 | 18,400 |
| 2013/07/16 | 1,431 | 1,445 | 1,422 | 1,444 | 17,100 |
| 2013/07/12 | 1,372 | 1,432 | 1,372 | 1,415 | 20,700 |
| 2013/07/11 | 1,375 | 1,400 | 1,341 | 1,372 | 10,700 |
| 2013/07/10 | 1,330 | 1,431 | 1,326 | 1,370 | 16,500 |
| 2013/07/09 | 1,349 | 1,366 | 1,310 | 1,344 | 14,500 |
| 2013/07/08 | 1,398 | 1,438 | 1,345 | 1,349 | 27,600 |
| 2013/07/05 | 1,355 | 1,365 | 1,340 | 1,349 | 9,300 |
| 2013/07/04 | 1,360 | 1,380 | 1,326 | 1,327 | 19,400 |
| 2013/07/03 | 1,280 | 1,314 | 1,251 | 1,302 | 20,100 |
| 2013/07/02 | 1,251 | 1,329 | 1,251 | 1,280 | 37,500 |
| 2013/07/01 | 1,161 | 1,248 | 1,161 | 1,244 | 23,700 |
| 2013/06/28 | 1,090 | 1,148 | 1,088 | 1,148 | 25,500 |
| 2013/06/27 | 1,040 | 1,089 | 970 | 1,076 | 27,300 |
| 2013/06/26 | 1,107 | 1,122 | 990 | 1,010 | 43,800 |
| 2013/06/25 | 1,187 | 1,187 | 1,090 | 1,110 | 28,000 |
| 2013/06/24 | 1,260 | 1,271 | 1,217 | 1,217 | 13,400 |
| 2013/06/21 | 1,200 | 1,246 | 1,173 | 1,245 | 19,100 |
| 2013/06/20 | 1,266 | 1,290 | 1,210 | 1,247 | 34,300 |
| 2013/06/19 | 1,305 | 1,312 | 1,265 | 1,283 | 15,500 |
| 2013/06/18 | 1,323 | 1,340 | 1,280 | 1,288 | 14,400 |
| 2013/06/17 | 1,259 | 1,321 | 1,240 | 1,320 | 11,600 |
| 2013/06/14 | 1,389 | 1,389 | 1,240 | 1,275 | 28,700 |
| 2013/06/13 | 1,342 | 1,361 | 1,317 | 1,321 | 15,200 |
| 2013/06/12 | 1,321 | 1,415 | 1,303 | 1,400 | 24,600 |
| 2013/06/11 | 1,390 | 1,447 | 1,350 | 1,398 | 23,000 |
| 2013/06/10 | 1,350 | 1,438 | 1,331 | 1,420 | 36,800 |
| 2013/06/07 | 1,230 | 1,299 | 1,110 | 1,267 | 78,500 |
| 2013/06/06 | 1,430 | 1,460 | 1,285 | 1,309 | 49,100 |
| 2013/06/05 | 1,540 | 1,737 | 1,477 | 1,482 | 72,700 |
| 2013/06/04 | 1,460 | 1,530 | 1,405 | 1,500 | 25,000 |
| 2013/06/03 | 1,522 | 1,537 | 1,450 | 1,452 | 34,400 |
| 2013/05/31 | 1,617 | 1,620 | 1,580 | 1,590 | 13,300 |
| 2013/05/30 | 1,656 | 1,684 | 1,555 | 1,577 | 30,300 |
| 2013/05/29 | 1,672 | 1,739 | 1,672 | 1,702 | 34,400 |
| 2013/05/28 | 1,578 | 1,673 | 1,578 | 1,612 | 28,900 |
| 2013/05/27 | 1,622 | 1,670 | 1,550 | 1,630 | 42,700 |
| 2013/05/24 | 1,711 | 1,828 | 1,616 | 1,742 | 63,000 |
| 2013/05/23 | 1,863 | 1,932 | 1,662 | 1,671 | 94,600 |
| 2013/05/22 | 1,951 | 1,955 | 1,850 | 1,903 | 34,700 |
| 2013/05/21 | 2,102 | 2,130 | 1,902 | 1,930 | 75,400 |
| 2013/05/20 | 2,200 | 2,222 | 2,131 | 2,133 | 59,800 |
| 2013/05/17 | 2,051 | 2,250 | 2,006 | 2,250 | 84,100 |
| 2013/05/16 | 2,249 | 2,270 | 1,899 | 2,101 | 150,000 |
| 2013/05/15 | 2,300 | 2,560 | 1,862 | 2,399 | 378,300 |
| 2013/05/14 | 2,110 | 2,150 | 1,990 | 2,060 | 138,700 |
| 2013/05/13 | 1,865 | 1,985 | 1,853 | 1,853 | 70,100 |
| 2013/05/10 | 1,764 | 1,819 | 1,701 | 1,785 | 49,200 |
| 2013/05/09 | 1,800 | 2,100 | 1,790 | 1,804 | 90,400 |
| 2013/05/08 | 1,800 | 1,820 | 1,695 | 1,735 | 61,900 |
| 2013/05/07 | 1,800 | 1,852 | 1,750 | 1,782 | 87,100 |
| 2013/05/02 | 1,495 | 1,935 | 1,481 | 1,748 | 158,200 |
| 2013/05/01 | 1,560 | 1,645 | 1,510 | 1,535 | 96,300 |
| 2013/04/30 | 1,359 | 1,609 | 1,350 | 1,609 | 183,200 |
| 2013/04/26 | 1,313 | 1,396 | 1,298 | 1,309 | 40,400 |
| 2013/04/25 | 1,355 | 1,433 | 1,270 | 1,301 | 234,900 |
| 2013/04/24 | 1,355 | 1,355 | 1,355 | 1,355 | 93,500 |
| 2013/04/23 | 1,055 | 1,055 | 1,055 | 1,055 | 25,900 |
| 2013/04/22 | 901 | 927 | 893 | 905 | 26,100 |
| 2013/04/19 | 876 | 890 | 870 | 890 | 9,000 |
| 2013/04/18 | 875 | 897 | 865 | 878 | 18,800 |
| 2013/04/17 | 880 | 882 | 871 | 875 | 5,300 |
| 2013/04/16 | 850 | 875 | 840 | 862 | 12,200 |
| 2013/04/15 | 857 | 860 | 852 | 852 | 4,800 |
| 2013/04/12 | 849 | 875 | 849 | 867 | 7,800 |
| 2013/04/11 | 850 | 865 | 850 | 864 | 13,700 |
| 2013/04/10 | 850 | 853 | 835 | 845 | 12,700 |
| 2013/04/09 | 859 | 863 | 844 | 857 | 8,200 |
| 2013/04/08 | 840 | 855 | 830 | 852 | 14,200 |
| 2013/04/05 | 860 | 860 | 830 | 830 | 10,100 |
| 2013/04/04 | 816 | 840 | 805 | 840 | 5,000 |
| 2013/04/03 | 830 | 860 | 826 | 826 | 6,400 |
| 2013/04/02 | 800 | 835 | 770 | 820 | 15,700 |
| 2013/04/01 | 890 | 899 | 840 | 840 | 21,600 |
| 2013/03/29 | 920 | 925 | 865 | 888 | 27,200 |
| 2013/03/28 | 922 | 922 | 900 | 910 | 15,900 |
| 2013/03/27 | 926 | 939 | 900 | 919 | 15,600 |
| 2013/03/26 | 944 | 944 | 925 | 925 | 12,700 |
| 2013/03/25 | 944 | 944 | 930 | 940 | 13,800 |
| 2013/03/22 | 922 | 947 | 916 | 931 | 19,200 |
| 2013/03/21 | 917 | 935 | 910 | 918 | 19,300 |
| 2013/03/19 | 911 | 919 | 899 | 909 | 11,400 |
| 2013/03/18 | 913 | 932 | 901 | 910 | 15,400 |
| 2013/03/15 | 888 | 934 | 883 | 913 | 26,100 |
| 2013/03/14 | 882 | 882 | 851 | 878 | 6,400 |
| 2013/03/13 | 862 | 880 | 822 | 879 | 20,800 |
| 2013/03/12 | 956 | 975 | 870 | 882 | 41,700 |
| 2013/03/11 | 968 | 980 | 930 | 950 | 27,700 |
| 2013/03/08 | 936 | 960 | 912 | 955 | 28,900 |
| 2013/03/07 | 951 | 961 | 912 | 945 | 38,600 |
| 2013/03/06 | 917 | 949 | 900 | 941 | 38,100 |
| 2013/03/05 | 869 | 902 | 867 | 902 | 25,000 |
| 2013/03/04 | 850 | 869 | 845 | 858 | 11,100 |
| 2013/03/01 | 831 | 850 | 831 | 850 | 11,900 |
| 2013/02/28 | 853 | 858 | 841 | 844 | 5,700 |
| 2013/02/27 | 847 | 863 | 836 | 838 | 27,000 |
| 2013/02/26 | 845 | 847 | 830 | 840 | 7,800 |
| 2013/02/25 | 855 | 876 | 852 | 853 | 24,900 |
| 2013/02/22 | 849 | 849 | 827 | 849 | 6,600 |
| 2013/02/21 | 845 | 856 | 840 | 855 | 24,400 |
| 2013/02/20 | 799 | 844 | 799 | 844 | 25,000 |
| 2013/02/19 | 781 | 797 | 781 | 797 | 6,000 |
| 2013/02/18 | 798 | 799 | 771 | 780 | 8,600 |
| 2013/02/15 | 801 | 801 | 720 | 760 | 23,600 |
| 2013/02/14 | 797 | 805 | 780 | 795 | 12,100 |
| 2013/02/13 | 773 | 780 | 758 | 775 | 7,400 |
| 2013/02/12 | 806 | 815 | 770 | 780 | 15,600 |
| 2013/02/08 | 798 | 815 | 783 | 815 | 6,100 |
| 2013/02/07 | 815 | 828 | 806 | 820 | 10,000 |
| 2013/02/06 | 779 | 805 | 779 | 797 | 14,500 |
| 2013/02/05 | 790 | 800 | 761 | 779 | 10,800 |
| 2013/02/04 | 848 | 848 | 798 | 806 | 18,200 |
| 2013/02/01 | 847 | 848 | 822 | 847 | 7,900 |
| 2013/01/31 | 836 | 850 | 831 | 845 | 14,300 |
| 2013/01/30 | 845 | 849 | 822 | 849 | 19,400 |
| 2013/01/29 | 903 | 908 | 815 | 860 | 51,200 |
| 2013/01/28 | 800 | 891 | 800 | 889 | 58,300 |
| 2013/01/25 | 768 | 780 | 765 | 779 | 22,800 |
| 2013/01/24 | 790 | 793 | 722 | 768 | 42,300 |
| 2013/01/23 | 806 | 834 | 777 | 790 | 131,200 |
| 2013/01/22 | 731 | 791 | 731 | 791 | 118,000 |
| 2013/01/21 | 670 | 692 | 655 | 691 | 30,200 |
| 2013/01/18 | 642 | 670 | 642 | 650 | 28,200 |
| 2013/01/17 | 640 | 646 | 626 | 639 | 10,100 |
| 2013/01/16 | 655 | 668 | 638 | 638 | 24,700 |
| 2013/01/15 | 620 | 643 | 620 | 638 | 26,700 |
| 2013/01/11 | 609 | 614 | 601 | 613 | 8,200 |
| 2013/01/10 | 603 | 607 | 600 | 607 | 6,100 |
| 2013/01/09 | 604 | 604 | 594 | 600 | 5,500 |
| 2013/01/08 | 605 | 613 | 602 | 606 | 5,900 |
| 2013/01/07 | 609 | 610 | 600 | 601 | 12,700 |
| 2013/01/04 | 605 | 608 | 602 | 607 | 5,700 |