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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,178 | 1,198 | 1,154 | 1,196 | 8,700 |
| 2015/12/29 | 1,108 | 1,178 | 1,108 | 1,178 | 7,700 |
| 2015/12/28 | 1,074 | 1,126 | 1,074 | 1,108 | 5,500 |
| 2015/12/25 | 1,031 | 1,092 | 1,031 | 1,073 | 21,000 |
| 2015/12/24 | 1,085 | 1,092 | 1,060 | 1,061 | 19,200 |
| 2015/12/22 | 1,106 | 1,106 | 1,077 | 1,089 | 13,100 |
| 2015/12/21 | 1,125 | 1,135 | 1,105 | 1,115 | 43,400 |
| 2015/12/18 | 1,173 | 1,173 | 1,127 | 1,135 | 11,400 |
| 2015/12/17 | 1,176 | 1,184 | 1,166 | 1,173 | 2,200 |
| 2015/12/16 | 1,183 | 1,201 | 1,171 | 1,175 | 15,500 |
| 2015/12/15 | 1,185 | 1,192 | 1,181 | 1,184 | 6,500 |
| 2015/12/14 | 1,178 | 1,197 | 1,178 | 1,189 | 10,200 |
| 2015/12/11 | 1,254 | 1,254 | 1,156 | 1,208 | 25,900 |
| 2015/12/10 | 1,296 | 1,296 | 1,224 | 1,224 | 17,500 |
| 2015/12/09 | 1,290 | 1,300 | 1,276 | 1,296 | 13,400 |
| 2015/12/08 | 1,273 | 1,309 | 1,273 | 1,275 | 24,900 |
| 2015/12/07 | 1,252 | 1,294 | 1,248 | 1,287 | 20,400 |
| 2015/12/04 | 1,260 | 1,269 | 1,240 | 1,260 | 10,500 |
| 2015/12/03 | 1,263 | 1,280 | 1,263 | 1,272 | 16,300 |
| 2015/12/02 | 1,226 | 1,268 | 1,226 | 1,262 | 18,900 |
| 2015/12/01 | 1,212 | 1,240 | 1,210 | 1,226 | 12,100 |
| 2015/11/30 | 1,229 | 1,234 | 1,212 | 1,223 | 27,700 |
| 2015/11/27 | 1,187 | 1,210 | 1,187 | 1,199 | 19,700 |
| 2015/11/26 | 1,160 | 1,187 | 1,158 | 1,180 | 13,400 |
| 2015/11/25 | 1,158 | 1,160 | 1,152 | 1,158 | 7,300 |
| 2015/11/24 | 1,130 | 1,158 | 1,130 | 1,158 | 10,900 |
| 2015/11/20 | 1,131 | 1,167 | 1,128 | 1,138 | 24,600 |
| 2015/11/19 | 1,125 | 1,131 | 1,125 | 1,128 | 16,900 |
| 2015/11/18 | 1,123 | 1,132 | 1,103 | 1,128 | 9,700 |
| 2015/11/17 | 1,110 | 1,140 | 1,098 | 1,125 | 18,500 |
| 2015/11/16 | 1,084 | 1,128 | 1,054 | 1,112 | 16,700 |
| 2015/11/13 | 1,075 | 1,103 | 1,075 | 1,093 | 10,700 |
| 2015/11/12 | 1,042 | 1,108 | 1,030 | 1,099 | 22,300 |
| 2015/11/11 | 1,120 | 1,200 | 1,060 | 1,070 | 99,100 |
| 2015/11/10 | 1,129 | 1,129 | 1,040 | 1,098 | 141,200 |
| 2015/11/09 | 948 | 979 | 947 | 979 | 13,000 |
| 2015/11/06 | 921 | 948 | 921 | 948 | 6,300 |
| 2015/11/05 | 930 | 946 | 915 | 934 | 24,500 |
| 2015/11/04 | 878 | 909 | 871 | 905 | 11,400 |
| 2015/11/02 | 855 | 875 | 836 | 874 | 13,100 |
| 2015/10/30 | 828 | 840 | 820 | 827 | 3,000 |
| 2015/10/29 | 826 | 830 | 823 | 823 | 4,800 |
| 2015/10/28 | 835 | 835 | 822 | 826 | 2,500 |
| 2015/10/27 | 808 | 830 | 806 | 821 | 5,900 |
| 2015/10/26 | 801 | 814 | 801 | 813 | 4,700 |
| 2015/10/23 | 798 | 818 | 798 | 811 | 3,200 |
| 2015/10/22 | 811 | 819 | 795 | 813 | 1,900 |
| 2015/10/21 | 802 | 815 | 796 | 806 | 7,300 |
| 2015/10/20 | 835 | 835 | 808 | 813 | 9,400 |
| 2015/10/19 | 849 | 849 | 831 | 834 | 2,800 |
| 2015/10/16 | 839 | 846 | 830 | 838 | 5,500 |
| 2015/10/15 | 827 | 854 | 827 | 839 | 2,000 |
| 2015/10/14 | 831 | 836 | 830 | 832 | 3,900 |
| 2015/10/13 | 850 | 869 | 840 | 861 | 8,300 |
| 2015/10/09 | 837 | 852 | 837 | 844 | 3,900 |
| 2015/10/08 | 868 | 868 | 834 | 837 | 1,500 |
| 2015/10/07 | 831 | 845 | 825 | 839 | 5,800 |
| 2015/10/06 | 824 | 835 | 818 | 831 | 14,400 |
| 2015/10/05 | 842 | 842 | 821 | 823 | 1,700 |
| 2015/10/02 | 867 | 867 | 830 | 836 | 2,800 |
| 2015/10/01 | 856 | 856 | 837 | 838 | 7,800 |
| 2015/09/30 | 850 | 860 | 823 | 856 | 2,300 |
| 2015/09/29 | 876 | 876 | 796 | 823 | 7,900 |
| 2015/09/28 | 840 | 884 | 839 | 878 | 12,700 |
| 2015/09/25 | 837 | 846 | 809 | 838 | 6,400 |
| 2015/09/24 | 819 | 875 | 819 | 831 | 13,100 |
| 2015/09/18 | 789 | 836 | 780 | 828 | 13,000 |
| 2015/09/17 | 811 | 820 | 783 | 792 | 9,200 |
| 2015/09/16 | 817 | 823 | 808 | 818 | 9,200 |
| 2015/09/15 | 834 | 847 | 820 | 832 | 1,500 |
| 2015/09/14 | 843 | 843 | 822 | 826 | 9,900 |
| 2015/09/11 | 855 | 860 | 834 | 850 | 9,900 |
| 2015/09/10 | 800 | 846 | 780 | 843 | 12,700 |
| 2015/09/09 | 782 | 819 | 782 | 813 | 5,400 |
| 2015/09/08 | 790 | 800 | 774 | 775 | 7,900 |
| 2015/09/07 | 769 | 816 | 760 | 790 | 20,100 |
| 2015/09/04 | 821 | 821 | 750 | 769 | 15,500 |
| 2015/09/03 | 829 | 860 | 810 | 811 | 6,100 |
| 2015/09/02 | 843 | 860 | 805 | 822 | 5,300 |
| 2015/09/01 | 884 | 893 | 843 | 843 | 10,300 |
| 2015/08/31 | 924 | 924 | 872 | 884 | 8,400 |
| 2015/08/28 | 870 | 880 | 848 | 869 | 8,800 |
| 2015/08/27 | 830 | 857 | 822 | 833 | 18,300 |
| 2015/08/26 | 834 | 834 | 808 | 808 | 39,600 |
| 2015/08/25 | 793 | 836 | 769 | 774 | 33,200 |
| 2015/08/24 | 882 | 884 | 838 | 838 | 32,000 |
| 2015/08/21 | 930 | 930 | 902 | 909 | 14,100 |
| 2015/08/20 | 945 | 964 | 933 | 933 | 3,700 |
| 2015/08/19 | 943 | 962 | 939 | 945 | 12,200 |
| 2015/08/18 | 947 | 958 | 938 | 951 | 9,600 |
| 2015/08/17 | 931 | 946 | 931 | 936 | 11,300 |
| 2015/08/14 | 959 | 959 | 927 | 939 | 11,200 |
| 2015/08/13 | 962 | 962 | 935 | 944 | 22,700 |
| 2015/08/12 | 981 | 985 | 950 | 961 | 48,900 |
| 2015/08/11 | 879 | 983 | 876 | 974 | 242,200 |
| 2015/08/10 | 1,141 | 1,168 | 1,141 | 1,149 | 9,500 |
| 2015/08/07 | 1,138 | 1,141 | 1,134 | 1,141 | 7,200 |
| 2015/08/06 | 1,145 | 1,145 | 1,138 | 1,140 | 6,300 |
| 2015/08/05 | 1,130 | 1,148 | 1,130 | 1,145 | 3,300 |
| 2015/08/04 | 1,112 | 1,155 | 1,112 | 1,135 | 6,700 |
| 2015/08/03 | 1,150 | 1,151 | 1,100 | 1,112 | 40,800 |
| 2015/07/31 | 1,168 | 1,172 | 1,141 | 1,141 | 26,000 |
| 2015/07/30 | 1,170 | 1,172 | 1,159 | 1,161 | 9,600 |
| 2015/07/29 | 1,184 | 1,184 | 1,156 | 1,157 | 12,100 |
| 2015/07/28 | 1,170 | 1,197 | 1,166 | 1,176 | 7,500 |
| 2015/07/27 | 1,230 | 1,230 | 1,188 | 1,188 | 8,300 |
| 2015/07/24 | 1,236 | 1,248 | 1,216 | 1,220 | 14,600 |
| 2015/07/23 | 1,253 | 1,253 | 1,217 | 1,235 | 24,700 |
| 2015/07/22 | 1,217 | 1,245 | 1,217 | 1,225 | 42,300 |
| 2015/07/21 | 1,208 | 1,234 | 1,208 | 1,229 | 7,900 |
| 2015/07/17 | 1,196 | 1,210 | 1,196 | 1,202 | 5,000 |
| 2015/07/16 | 1,198 | 1,205 | 1,190 | 1,201 | 5,200 |
| 2015/07/15 | 1,190 | 1,198 | 1,178 | 1,190 | 5,500 |
| 2015/07/14 | 1,173 | 1,190 | 1,169 | 1,176 | 9,000 |
| 2015/07/13 | 1,142 | 1,166 | 1,142 | 1,153 | 2,300 |
| 2015/07/10 | 1,141 | 1,153 | 1,134 | 1,135 | 8,200 |
| 2015/07/09 | 1,122 | 1,168 | 1,091 | 1,147 | 29,400 |
| 2015/07/08 | 1,199 | 1,201 | 1,160 | 1,163 | 16,800 |
| 2015/07/07 | 1,220 | 1,220 | 1,190 | 1,199 | 15,500 |
| 2015/07/06 | 1,225 | 1,225 | 1,192 | 1,194 | 18,100 |
| 2015/07/03 | 1,234 | 1,235 | 1,226 | 1,226 | 7,900 |
| 2015/07/02 | 1,243 | 1,243 | 1,231 | 1,234 | 7,700 |
| 2015/07/01 | 1,244 | 1,248 | 1,230 | 1,238 | 7,000 |
| 2015/06/30 | 1,241 | 1,272 | 1,225 | 1,244 | 23,500 |
| 2015/06/29 | 1,235 | 1,254 | 1,234 | 1,240 | 19,000 |
| 2015/06/26 | 1,280 | 1,287 | 1,274 | 1,280 | 25,500 |
| 2015/06/25 | 1,275 | 1,278 | 1,264 | 1,264 | 7,500 |
| 2015/06/24 | 1,269 | 1,289 | 1,256 | 1,275 | 21,100 |
| 2015/06/23 | 1,244 | 1,266 | 1,244 | 1,264 | 8,300 |
| 2015/06/22 | 1,255 | 1,258 | 1,232 | 1,251 | 19,100 |
| 2015/06/19 | 1,253 | 1,268 | 1,249 | 1,255 | 19,000 |
| 2015/06/18 | 1,257 | 1,261 | 1,250 | 1,255 | 12,400 |
| 2015/06/17 | 1,265 | 1,277 | 1,228 | 1,257 | 25,800 |
| 2015/06/16 | 1,269 | 1,301 | 1,262 | 1,283 | 11,300 |
| 2015/06/15 | 1,269 | 1,297 | 1,255 | 1,277 | 11,500 |
| 2015/06/12 | 1,252 | 1,263 | 1,250 | 1,260 | 49,400 |
| 2015/06/11 | 1,256 | 1,286 | 1,256 | 1,284 | 8,700 |
| 2015/06/10 | 1,262 | 1,283 | 1,255 | 1,258 | 6,300 |
| 2015/06/09 | 1,300 | 1,304 | 1,270 | 1,270 | 7,000 |
| 2015/06/08 | 1,318 | 1,318 | 1,302 | 1,302 | 3,200 |
| 2015/06/05 | 1,293 | 1,305 | 1,293 | 1,302 | 2,900 |
| 2015/06/04 | 1,315 | 1,315 | 1,280 | 1,290 | 11,200 |
| 2015/06/03 | 1,320 | 1,320 | 1,308 | 1,315 | 7,600 |
| 2015/06/02 | 1,330 | 1,331 | 1,310 | 1,316 | 15,400 |
| 2015/06/01 | 1,258 | 1,308 | 1,250 | 1,307 | 33,500 |
| 2015/05/29 | 1,240 | 1,250 | 1,230 | 1,250 | 16,600 |
| 2015/05/28 | 1,263 | 1,266 | 1,203 | 1,255 | 57,000 |
| 2015/05/27 | 1,270 | 1,270 | 1,262 | 1,263 | 6,800 |
| 2015/05/26 | 1,270 | 1,273 | 1,270 | 1,271 | 4,000 |
| 2015/05/25 | 1,263 | 1,270 | 1,263 | 1,267 | 6,600 |
| 2015/05/22 | 1,266 | 1,274 | 1,255 | 1,266 | 4,100 |
| 2015/05/21 | 1,270 | 1,291 | 1,265 | 1,266 | 10,500 |
| 2015/05/20 | 1,270 | 1,285 | 1,270 | 1,272 | 8,200 |
| 2015/05/19 | 1,255 | 1,263 | 1,254 | 1,262 | 5,400 |
| 2015/05/18 | 1,263 | 1,285 | 1,251 | 1,259 | 10,600 |
| 2015/05/15 | 1,261 | 1,282 | 1,261 | 1,268 | 5,500 |
| 2015/05/14 | 1,301 | 1,335 | 1,262 | 1,265 | 19,400 |
| 2015/05/13 | 1,320 | 1,338 | 1,305 | 1,336 | 8,100 |
| 2015/05/12 | 1,316 | 1,339 | 1,311 | 1,323 | 12,900 |
| 2015/05/11 | 1,319 | 1,341 | 1,311 | 1,322 | 10,900 |
| 2015/05/08 | 1,309 | 1,318 | 1,304 | 1,318 | 4,800 |
| 2015/05/07 | 1,315 | 1,315 | 1,304 | 1,314 | 7,900 |
| 2015/05/01 | 1,303 | 1,305 | 1,285 | 1,300 | 13,200 |
| 2015/04/30 | 1,290 | 1,320 | 1,290 | 1,319 | 12,900 |
| 2015/04/28 | 1,320 | 1,326 | 1,315 | 1,320 | 44,700 |
| 2015/04/27 | 1,320 | 1,340 | 1,319 | 1,327 | 6,300 |
| 2015/04/24 | 1,324 | 1,328 | 1,318 | 1,320 | 4,800 |
| 2015/04/23 | 1,329 | 1,344 | 1,316 | 1,324 | 5,600 |
| 2015/04/22 | 1,345 | 1,345 | 1,310 | 1,310 | 12,300 |
| 2015/04/21 | 1,345 | 1,349 | 1,322 | 1,349 | 4,300 |
| 2015/04/20 | 1,330 | 1,344 | 1,290 | 1,344 | 9,800 |
| 2015/04/17 | 1,350 | 1,360 | 1,338 | 1,345 | 4,000 |
| 2015/04/16 | 1,330 | 1,348 | 1,328 | 1,348 | 14,700 |
| 2015/04/15 | 1,311 | 1,325 | 1,305 | 1,325 | 9,100 |
| 2015/04/14 | 1,304 | 1,335 | 1,304 | 1,330 | 5,300 |
| 2015/04/13 | 1,347 | 1,350 | 1,285 | 1,303 | 16,500 |
| 2015/04/10 | 1,374 | 1,374 | 1,345 | 1,355 | 12,500 |
| 2015/04/09 | 1,375 | 1,375 | 1,355 | 1,372 | 5,000 |
| 2015/04/08 | 1,375 | 1,380 | 1,355 | 1,363 | 19,200 |
| 2015/04/07 | 1,370 | 1,375 | 1,360 | 1,375 | 12,200 |
| 2015/04/06 | 1,344 | 1,378 | 1,344 | 1,372 | 12,700 |
| 2015/04/03 | 1,328 | 1,340 | 1,303 | 1,339 | 11,200 |
| 2015/04/02 | 1,300 | 1,320 | 1,276 | 1,319 | 9,600 |
| 2015/04/01 | 1,251 | 1,295 | 1,251 | 1,275 | 9,900 |
| 2015/03/31 | 1,261 | 1,294 | 1,261 | 1,281 | 3,600 |
| 2015/03/30 | 1,240 | 1,264 | 1,240 | 1,255 | 1,600 |
| 2015/03/27 | 1,276 | 1,295 | 1,211 | 1,240 | 12,000 |
| 2015/03/26 | 1,294 | 1,294 | 1,275 | 1,276 | 3,500 |
| 2015/03/25 | 1,273 | 1,294 | 1,273 | 1,294 | 13,000 |
| 2015/03/24 | 1,300 | 1,300 | 1,271 | 1,290 | 14,800 |
| 2015/03/23 | 1,268 | 1,295 | 1,268 | 1,286 | 18,100 |
| 2015/03/20 | 1,262 | 1,273 | 1,256 | 1,270 | 9,500 |
| 2015/03/19 | 1,265 | 1,267 | 1,257 | 1,262 | 4,600 |
| 2015/03/18 | 1,240 | 1,269 | 1,240 | 1,265 | 11,500 |
| 2015/03/17 | 1,227 | 1,254 | 1,226 | 1,239 | 14,700 |
| 2015/03/16 | 1,235 | 1,245 | 1,217 | 1,230 | 8,100 |
| 2015/03/13 | 1,240 | 1,240 | 1,231 | 1,238 | 7,500 |
| 2015/03/12 | 1,215 | 1,244 | 1,215 | 1,228 | 8,000 |
| 2015/03/11 | 1,220 | 1,220 | 1,216 | 1,216 | 5,500 |
| 2015/03/10 | 1,210 | 1,230 | 1,200 | 1,223 | 3,600 |
| 2015/03/09 | 1,225 | 1,230 | 1,205 | 1,208 | 4,500 |
| 2015/03/06 | 1,232 | 1,239 | 1,209 | 1,225 | 3,800 |
| 2015/03/05 | 1,209 | 1,232 | 1,209 | 1,222 | 2,600 |
| 2015/03/04 | 1,220 | 1,220 | 1,192 | 1,200 | 3,200 |
| 2015/03/03 | 1,220 | 1,221 | 1,202 | 1,209 | 3,400 |
| 2015/03/02 | 1,248 | 1,261 | 1,188 | 1,211 | 21,000 |
| 2015/02/27 | 1,248 | 1,255 | 1,227 | 1,246 | 3,500 |
| 2015/02/26 | 1,275 | 1,275 | 1,245 | 1,248 | 9,200 |
| 2015/02/25 | 1,267 | 1,267 | 1,230 | 1,234 | 12,000 |
| 2015/02/24 | 1,267 | 1,268 | 1,235 | 1,259 | 4,700 |
| 2015/02/23 | 1,249 | 1,252 | 1,234 | 1,248 | 6,300 |
| 2015/02/20 | 1,220 | 1,243 | 1,215 | 1,218 | 1,700 |
| 2015/02/19 | 1,220 | 1,225 | 1,210 | 1,220 | 6,000 |
| 2015/02/18 | 1,210 | 1,219 | 1,190 | 1,202 | 4,100 |
| 2015/02/17 | 1,170 | 1,250 | 1,170 | 1,190 | 15,900 |
| 2015/02/16 | 1,178 | 1,195 | 1,166 | 1,182 | 10,000 |
| 2015/02/13 | 1,180 | 1,183 | 1,150 | 1,159 | 10,900 |
| 2015/02/12 | 1,172 | 1,179 | 1,158 | 1,169 | 13,200 |
| 2015/02/10 | 1,148 | 1,196 | 1,148 | 1,165 | 35,500 |
| 2015/02/09 | 1,255 | 1,268 | 1,255 | 1,266 | 3,300 |
| 2015/02/06 | 1,271 | 1,271 | 1,240 | 1,255 | 1,900 |
| 2015/02/05 | 1,269 | 1,269 | 1,247 | 1,255 | 1,900 |
| 2015/02/04 | 1,242 | 1,261 | 1,242 | 1,257 | 1,600 |
| 2015/02/03 | 1,283 | 1,283 | 1,236 | 1,238 | 5,600 |
| 2015/02/02 | 1,275 | 1,278 | 1,245 | 1,253 | 6,900 |
| 2015/01/30 | 1,253 | 1,275 | 1,250 | 1,275 | 4,900 |
| 2015/01/29 | 1,262 | 1,276 | 1,251 | 1,257 | 3,700 |
| 2015/01/28 | 1,251 | 1,262 | 1,250 | 1,262 | 6,400 |
| 2015/01/27 | 1,277 | 1,278 | 1,260 | 1,266 | 3,500 |
| 2015/01/26 | 1,277 | 1,277 | 1,253 | 1,263 | 1,300 |
| 2015/01/23 | 1,255 | 1,260 | 1,250 | 1,252 | 3,100 |
| 2015/01/22 | 1,267 | 1,274 | 1,252 | 1,253 | 10,600 |
| 2015/01/21 | 1,296 | 1,296 | 1,268 | 1,273 | 6,200 |
| 2015/01/20 | 1,297 | 1,297 | 1,276 | 1,296 | 3,000 |
| 2015/01/19 | 1,283 | 1,283 | 1,259 | 1,276 | 1,500 |
| 2015/01/16 | 1,260 | 1,262 | 1,224 | 1,253 | 8,600 |
| 2015/01/15 | 1,263 | 1,276 | 1,256 | 1,257 | 6,700 |
| 2015/01/14 | 1,270 | 1,287 | 1,264 | 1,268 | 7,800 |
| 2015/01/13 | 1,280 | 1,288 | 1,262 | 1,264 | 7,400 |
| 2015/01/09 | 1,300 | 1,315 | 1,281 | 1,293 | 6,300 |
| 2015/01/08 | 1,282 | 1,300 | 1,282 | 1,300 | 3,700 |
| 2015/01/07 | 1,300 | 1,300 | 1,282 | 1,285 | 3,900 |
| 2015/01/06 | 1,334 | 1,334 | 1,301 | 1,301 | 5,900 |
| 2015/01/05 | 1,350 | 1,350 | 1,338 | 1,343 | 2,500 |