Ｃ＆Ｆロジホールディングス(9099)の株価時系列情報
Ｃ＆Ｆロジホールディングス(9099)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,690 | 1,714 | 1,669 | 1,683 | 13,200 |
| 2021/12/29 | 1,664 | 1,690 | 1,657 | 1,690 | 15,800 |
| 2021/12/28 | 1,644 | 1,678 | 1,617 | 1,673 | 18,800 |
| 2021/12/27 | 1,623 | 1,633 | 1,596 | 1,630 | 11,100 |
| 2021/12/24 | 1,656 | 1,679 | 1,603 | 1,623 | 34,600 |
| 2021/12/23 | 1,624 | 1,638 | 1,605 | 1,636 | 14,600 |
| 2021/12/22 | 1,612 | 1,627 | 1,582 | 1,618 | 20,200 |
| 2021/12/21 | 1,560 | 1,618 | 1,545 | 1,592 | 24,100 |
| 2021/12/20 | 1,572 | 1,572 | 1,533 | 1,533 | 34,200 |
| 2021/12/17 | 1,632 | 1,647 | 1,577 | 1,594 | 28,000 |
| 2021/12/16 | 1,621 | 1,653 | 1,613 | 1,650 | 22,800 |
| 2021/12/15 | 1,642 | 1,649 | 1,626 | 1,637 | 14,600 |
| 2021/12/14 | 1,642 | 1,666 | 1,623 | 1,656 | 23,600 |
| 2021/12/13 | 1,695 | 1,695 | 1,634 | 1,658 | 23,600 |
| 2021/12/10 | 1,709 | 1,709 | 1,679 | 1,695 | 37,600 |
| 2021/12/09 | 1,674 | 1,695 | 1,661 | 1,695 | 27,100 |
| 2021/12/08 | 1,672 | 1,684 | 1,631 | 1,674 | 36,100 |
| 2021/12/07 | 1,587 | 1,660 | 1,587 | 1,659 | 28,700 |
| 2021/12/06 | 1,589 | 1,600 | 1,577 | 1,587 | 21,300 |
| 2021/12/03 | 1,545 | 1,575 | 1,544 | 1,573 | 22,400 |
| 2021/12/02 | 1,533 | 1,584 | 1,533 | 1,556 | 30,800 |
| 2021/12/01 | 1,503 | 1,549 | 1,496 | 1,528 | 24,200 |
| 2021/11/30 | 1,516 | 1,551 | 1,501 | 1,502 | 39,800 |
| 2021/11/29 | 1,510 | 1,546 | 1,491 | 1,515 | 28,700 |
| 2021/11/26 | 1,592 | 1,620 | 1,513 | 1,531 | 32,300 |
| 2021/11/25 | 1,582 | 1,585 | 1,568 | 1,573 | 13,300 |
| 2021/11/24 | 1,614 | 1,614 | 1,582 | 1,589 | 18,100 |
| 2021/11/22 | 1,596 | 1,611 | 1,585 | 1,608 | 12,800 |
| 2021/11/19 | 1,620 | 1,620 | 1,583 | 1,600 | 18,100 |
| 2021/11/18 | 1,620 | 1,648 | 1,603 | 1,621 | 20,200 |
| 2021/11/17 | 1,658 | 1,665 | 1,620 | 1,620 | 9,500 |
| 2021/11/16 | 1,648 | 1,677 | 1,646 | 1,667 | 13,400 |
| 2021/11/15 | 1,662 | 1,672 | 1,623 | 1,641 | 12,800 |
| 2021/11/12 | 1,625 | 1,666 | 1,625 | 1,662 | 17,800 |
| 2021/11/11 | 1,635 | 1,635 | 1,606 | 1,610 | 16,500 |
| 2021/11/10 | 1,657 | 1,657 | 1,615 | 1,635 | 15,500 |
| 2021/11/09 | 1,702 | 1,715 | 1,656 | 1,666 | 15,000 |
| 2021/11/08 | 1,707 | 1,728 | 1,680 | 1,700 | 14,700 |
| 2021/11/05 | 1,751 | 1,751 | 1,693 | 1,704 | 19,700 |
| 2021/11/04 | 1,704 | 1,787 | 1,691 | 1,787 | 28,700 |
| 2021/11/02 | 1,738 | 1,738 | 1,691 | 1,708 | 10,700 |
| 2021/11/01 | 1,724 | 1,745 | 1,702 | 1,745 | 14,200 |
| 2021/10/29 | 1,695 | 1,695 | 1,649 | 1,684 | 12,800 |
| 2021/10/28 | 1,667 | 1,696 | 1,640 | 1,693 | 20,500 |
| 2021/10/27 | 1,672 | 1,673 | 1,647 | 1,660 | 7,900 |
| 2021/10/26 | 1,683 | 1,690 | 1,671 | 1,690 | 13,600 |
| 2021/10/25 | 1,649 | 1,675 | 1,637 | 1,661 | 12,000 |
| 2021/10/22 | 1,637 | 1,659 | 1,628 | 1,640 | 20,400 |
| 2021/10/21 | 1,670 | 1,674 | 1,648 | 1,650 | 11,000 |
| 2021/10/20 | 1,660 | 1,661 | 1,643 | 1,655 | 11,200 |
| 2021/10/19 | 1,618 | 1,656 | 1,615 | 1,656 | 14,000 |
| 2021/10/18 | 1,607 | 1,619 | 1,580 | 1,611 | 24,300 |
| 2021/10/15 | 1,596 | 1,605 | 1,589 | 1,604 | 16,900 |
| 2021/10/14 | 1,586 | 1,586 | 1,572 | 1,580 | 18,800 |
| 2021/10/13 | 1,606 | 1,606 | 1,583 | 1,584 | 21,100 |
| 2021/10/12 | 1,629 | 1,635 | 1,603 | 1,607 | 18,400 |
| 2021/10/11 | 1,638 | 1,648 | 1,618 | 1,641 | 16,600 |
| 2021/10/08 | 1,636 | 1,652 | 1,622 | 1,636 | 23,800 |
| 2021/10/07 | 1,622 | 1,647 | 1,607 | 1,613 | 31,000 |
| 2021/10/06 | 1,635 | 1,659 | 1,625 | 1,639 | 32,400 |
| 2021/10/05 | 1,632 | 1,647 | 1,611 | 1,611 | 31,500 |
| 2021/10/04 | 1,707 | 1,707 | 1,642 | 1,652 | 30,900 |
| 2021/10/01 | 1,671 | 1,682 | 1,642 | 1,642 | 45,700 |
| 2021/09/30 | 1,733 | 1,733 | 1,691 | 1,691 | 34,700 |
| 2021/09/29 | 1,772 | 1,788 | 1,720 | 1,743 | 35,600 |
| 2021/09/28 | 1,860 | 1,861 | 1,810 | 1,837 | 36,800 |
| 2021/09/27 | 1,933 | 1,933 | 1,850 | 1,854 | 35,100 |
| 2021/09/24 | 1,929 | 1,943 | 1,905 | 1,943 | 31,300 |
| 2021/09/22 | 1,937 | 1,937 | 1,873 | 1,897 | 20,100 |
| 2021/09/21 | 1,940 | 1,954 | 1,900 | 1,936 | 21,300 |
| 2021/09/17 | 1,931 | 1,980 | 1,927 | 1,980 | 36,100 |
| 2021/09/16 | 1,926 | 1,943 | 1,906 | 1,941 | 22,300 |
| 2021/09/15 | 1,926 | 1,926 | 1,835 | 1,926 | 26,000 |
| 2021/09/14 | 1,914 | 1,949 | 1,877 | 1,949 | 36,700 |
| 2021/09/13 | 1,869 | 1,912 | 1,843 | 1,912 | 22,600 |
| 2021/09/10 | 1,828 | 1,888 | 1,788 | 1,888 | 36,700 |
| 2021/09/09 | 1,869 | 1,869 | 1,825 | 1,848 | 26,500 |
| 2021/09/08 | 1,835 | 1,869 | 1,797 | 1,869 | 33,500 |
| 2021/09/07 | 1,798 | 1,822 | 1,780 | 1,820 | 32,400 |
| 2021/09/06 | 1,798 | 1,799 | 1,764 | 1,796 | 13,800 |
| 2021/09/03 | 1,764 | 1,783 | 1,729 | 1,782 | 17,800 |
| 2021/09/02 | 1,752 | 1,764 | 1,700 | 1,735 | 15,100 |
| 2021/09/01 | 1,755 | 1,767 | 1,739 | 1,755 | 5,100 |
| 2021/08/31 | 1,750 | 1,771 | 1,740 | 1,755 | 10,500 |
| 2021/08/30 | 1,730 | 1,750 | 1,716 | 1,750 | 10,600 |
| 2021/08/27 | 1,694 | 1,721 | 1,673 | 1,710 | 15,300 |
| 2021/08/26 | 1,688 | 1,694 | 1,673 | 1,694 | 13,900 |
| 2021/08/25 | 1,704 | 1,721 | 1,679 | 1,689 | 13,000 |
| 2021/08/24 | 1,676 | 1,709 | 1,676 | 1,706 | 15,500 |
| 2021/08/23 | 1,620 | 1,672 | 1,620 | 1,663 | 19,300 |
| 2021/08/20 | 1,605 | 1,631 | 1,581 | 1,593 | 21,500 |
| 2021/08/19 | 1,638 | 1,639 | 1,604 | 1,604 | 16,700 |
| 2021/08/18 | 1,616 | 1,656 | 1,616 | 1,646 | 12,200 |
| 2021/08/17 | 1,611 | 1,682 | 1,601 | 1,601 | 34,600 |
| 2021/08/16 | 1,728 | 1,728 | 1,651 | 1,651 | 16,800 |
| 2021/08/13 | 1,752 | 1,764 | 1,723 | 1,730 | 4,900 |
| 2021/08/12 | 1,764 | 1,764 | 1,735 | 1,747 | 12,400 |
| 2021/08/11 | 1,730 | 1,767 | 1,730 | 1,744 | 14,100 |
| 2021/08/10 | 1,703 | 1,719 | 1,671 | 1,697 | 9,700 |
| 2021/08/06 | 1,702 | 1,732 | 1,696 | 1,698 | 7,100 |
| 2021/08/05 | 1,676 | 1,732 | 1,676 | 1,702 | 10,900 |
| 2021/08/04 | 1,701 | 1,701 | 1,678 | 1,680 | 9,000 |
| 2021/08/03 | 1,727 | 1,727 | 1,695 | 1,701 | 7,200 |
| 2021/08/02 | 1,674 | 1,743 | 1,661 | 1,735 | 31,700 |
| 2021/07/30 | 1,647 | 1,655 | 1,635 | 1,646 | 11,700 |
| 2021/07/29 | 1,649 | 1,656 | 1,637 | 1,653 | 8,900 |
| 2021/07/28 | 1,657 | 1,668 | 1,644 | 1,650 | 12,700 |
| 2021/07/27 | 1,667 | 1,677 | 1,651 | 1,677 | 24,800 |
| 2021/07/26 | 1,634 | 1,649 | 1,626 | 1,649 | 24,000 |
| 2021/07/21 | 1,570 | 1,606 | 1,570 | 1,594 | 16,900 |
| 2021/07/20 | 1,577 | 1,586 | 1,559 | 1,559 | 18,000 |
| 2021/07/19 | 1,605 | 1,615 | 1,597 | 1,597 | 18,200 |
| 2021/07/16 | 1,620 | 1,639 | 1,616 | 1,629 | 12,800 |
| 2021/07/15 | 1,651 | 1,692 | 1,630 | 1,638 | 28,600 |
| 2021/07/14 | 1,624 | 1,674 | 1,616 | 1,661 | 20,600 |
| 2021/07/13 | 1,617 | 1,647 | 1,617 | 1,632 | 35,600 |
| 2021/07/12 | 1,582 | 1,612 | 1,569 | 1,605 | 49,100 |
| 2021/07/09 | 1,580 | 1,580 | 1,526 | 1,556 | 67,300 |
| 2021/07/08 | 1,622 | 1,629 | 1,598 | 1,598 | 31,100 |
| 2021/07/07 | 1,637 | 1,649 | 1,622 | 1,622 | 22,800 |
| 2021/07/06 | 1,663 | 1,663 | 1,638 | 1,640 | 11,000 |
| 2021/07/05 | 1,699 | 1,699 | 1,651 | 1,651 | 20,900 |
| 2021/07/02 | 1,692 | 1,705 | 1,682 | 1,701 | 22,500 |
| 2021/07/01 | 1,696 | 1,696 | 1,667 | 1,672 | 20,400 |
| 2021/06/30 | 1,691 | 1,699 | 1,678 | 1,680 | 32,000 |
| 2021/06/29 | 1,666 | 1,703 | 1,661 | 1,691 | 32,700 |
| 2021/06/28 | 1,684 | 1,687 | 1,660 | 1,666 | 22,100 |
| 2021/06/25 | 1,680 | 1,689 | 1,667 | 1,682 | 25,100 |
| 2021/06/24 | 1,660 | 1,660 | 1,639 | 1,656 | 19,200 |
| 2021/06/23 | 1,657 | 1,670 | 1,644 | 1,662 | 21,000 |
| 2021/06/22 | 1,610 | 1,657 | 1,610 | 1,652 | 26,500 |
| 2021/06/21 | 1,605 | 1,605 | 1,576 | 1,587 | 31,200 |
| 2021/06/18 | 1,648 | 1,648 | 1,613 | 1,622 | 20,300 |
| 2021/06/17 | 1,650 | 1,656 | 1,636 | 1,639 | 13,700 |
| 2021/06/16 | 1,622 | 1,657 | 1,619 | 1,657 | 22,800 |
| 2021/06/15 | 1,645 | 1,645 | 1,597 | 1,620 | 26,100 |
| 2021/06/14 | 1,661 | 1,662 | 1,633 | 1,633 | 15,500 |
| 2021/06/11 | 1,645 | 1,670 | 1,635 | 1,652 | 34,100 |
| 2021/06/10 | 1,621 | 1,657 | 1,611 | 1,645 | 22,600 |
| 2021/06/09 | 1,642 | 1,653 | 1,634 | 1,635 | 9,500 |
| 2021/06/08 | 1,623 | 1,646 | 1,620 | 1,642 | 14,200 |
| 2021/06/07 | 1,624 | 1,632 | 1,604 | 1,619 | 25,700 |
| 2021/06/04 | 1,649 | 1,654 | 1,619 | 1,620 | 19,700 |
| 2021/06/03 | 1,665 | 1,671 | 1,636 | 1,646 | 13,100 |
| 2021/06/02 | 1,632 | 1,664 | 1,632 | 1,651 | 21,900 |
| 2021/06/01 | 1,648 | 1,663 | 1,621 | 1,632 | 22,700 |
| 2021/05/31 | 1,677 | 1,692 | 1,646 | 1,646 | 23,600 |
| 2021/05/28 | 1,631 | 1,698 | 1,631 | 1,696 | 25,000 |
| 2021/05/27 | 1,625 | 1,635 | 1,610 | 1,613 | 25,300 |
| 2021/05/26 | 1,651 | 1,656 | 1,627 | 1,627 | 22,200 |
| 2021/05/25 | 1,715 | 1,716 | 1,665 | 1,669 | 20,100 |
| 2021/05/24 | 1,706 | 1,727 | 1,698 | 1,721 | 23,900 |
| 2021/05/21 | 1,695 | 1,716 | 1,685 | 1,706 | 19,500 |
| 2021/05/20 | 1,648 | 1,716 | 1,648 | 1,696 | 19,500 |
| 2021/05/19 | 1,648 | 1,667 | 1,642 | 1,659 | 16,400 |
| 2021/05/18 | 1,626 | 1,680 | 1,626 | 1,665 | 16,500 |
| 2021/05/17 | 1,631 | 1,645 | 1,623 | 1,634 | 12,700 |
| 2021/05/14 | 1,614 | 1,645 | 1,608 | 1,623 | 16,700 |
| 2021/05/13 | 1,630 | 1,638 | 1,592 | 1,592 | 30,100 |
| 2021/05/12 | 1,650 | 1,662 | 1,627 | 1,628 | 27,400 |
| 2021/05/11 | 1,678 | 1,700 | 1,651 | 1,651 | 39,500 |
| 2021/05/10 | 1,744 | 1,775 | 1,744 | 1,758 | 11,200 |
| 2021/05/07 | 1,710 | 1,739 | 1,706 | 1,732 | 12,000 |
| 2021/05/06 | 1,650 | 1,729 | 1,650 | 1,718 | 33,100 |
| 2021/04/30 | 1,666 | 1,675 | 1,650 | 1,651 | 29,000 |
| 2021/04/28 | 1,708 | 1,713 | 1,666 | 1,666 | 24,100 |
| 2021/04/27 | 1,732 | 1,732 | 1,705 | 1,707 | 17,700 |
| 2021/04/26 | 1,757 | 1,764 | 1,732 | 1,732 | 27,300 |
| 2021/04/23 | 1,718 | 1,784 | 1,718 | 1,764 | 47,500 |
| 2021/04/22 | 1,726 | 1,728 | 1,706 | 1,725 | 27,800 |
| 2021/04/21 | 1,709 | 1,710 | 1,676 | 1,698 | 41,900 |
| 2021/04/20 | 1,762 | 1,762 | 1,730 | 1,736 | 42,100 |
| 2021/04/19 | 1,765 | 1,797 | 1,765 | 1,784 | 20,500 |
| 2021/04/16 | 1,790 | 1,790 | 1,756 | 1,765 | 32,100 |
| 2021/04/15 | 1,800 | 1,810 | 1,778 | 1,791 | 32,300 |
| 2021/04/14 | 1,823 | 1,823 | 1,795 | 1,807 | 19,700 |
| 2021/04/13 | 1,800 | 1,826 | 1,793 | 1,811 | 19,700 |
| 2021/04/12 | 1,812 | 1,812 | 1,781 | 1,792 | 24,900 |
| 2021/04/09 | 1,811 | 1,834 | 1,796 | 1,812 | 45,400 |
| 2021/04/08 | 1,856 | 1,871 | 1,808 | 1,822 | 52,100 |
| 2021/04/07 | 1,782 | 1,855 | 1,775 | 1,855 | 48,000 |
| 2021/04/06 | 1,800 | 1,831 | 1,772 | 1,797 | 55,900 |
| 2021/04/05 | 1,817 | 1,824 | 1,791 | 1,800 | 31,400 |
| 2021/04/02 | 1,843 | 1,843 | 1,809 | 1,809 | 25,300 |
| 2021/04/01 | 1,809 | 1,831 | 1,787 | 1,825 | 48,100 |
| 2021/03/31 | 1,793 | 1,824 | 1,787 | 1,809 | 48,300 |
| 2021/03/30 | 1,800 | 1,818 | 1,780 | 1,813 | 75,900 |
| 2021/03/29 | 1,794 | 1,822 | 1,771 | 1,800 | 98,800 |
| 2021/03/26 | 1,815 | 1,815 | 1,780 | 1,794 | 54,900 |
| 2021/03/25 | 1,780 | 1,809 | 1,773 | 1,791 | 52,600 |
| 2021/03/24 | 1,834 | 1,834 | 1,759 | 1,771 | 70,300 |
| 2021/03/23 | 1,934 | 1,934 | 1,834 | 1,837 | 69,500 |
| 2021/03/22 | 1,975 | 2,011 | 1,872 | 1,915 | 204,500 |
| 2021/03/19 | 1,991 | 2,130 | 1,969 | 2,014 | 616,100 |
| 2021/03/18 | 1,913 | 1,994 | 1,913 | 1,991 | 147,100 |
| 2021/03/17 | 1,875 | 1,892 | 1,843 | 1,884 | 85,400 |
| 2021/03/16 | 1,838 | 1,885 | 1,817 | 1,881 | 74,900 |
| 2021/03/15 | 1,803 | 1,828 | 1,767 | 1,820 | 70,900 |
| 2021/03/12 | 1,810 | 1,813 | 1,766 | 1,780 | 64,600 |
| 2021/03/11 | 1,796 | 1,819 | 1,776 | 1,796 | 50,300 |
| 2021/03/10 | 1,792 | 1,801 | 1,756 | 1,796 | 71,300 |
| 2021/03/09 | 1,804 | 1,819 | 1,775 | 1,786 | 47,300 |
| 2021/03/08 | 1,796 | 1,808 | 1,754 | 1,764 | 60,600 |
| 2021/03/05 | 1,763 | 1,774 | 1,707 | 1,743 | 94,200 |
| 2021/03/04 | 1,764 | 1,840 | 1,751 | 1,830 | 62,000 |
| 2021/03/03 | 1,771 | 1,819 | 1,757 | 1,799 | 59,700 |
| 2021/03/02 | 1,773 | 1,786 | 1,740 | 1,768 | 61,800 |
| 2021/03/01 | 1,726 | 1,800 | 1,723 | 1,790 | 40,600 |
| 2021/02/26 | 1,764 | 1,764 | 1,715 | 1,726 | 69,200 |
| 2021/02/25 | 1,787 | 1,816 | 1,773 | 1,801 | 47,400 |
| 2021/02/24 | 1,809 | 1,813 | 1,762 | 1,787 | 64,000 |
| 2021/02/22 | 1,744 | 1,805 | 1,744 | 1,796 | 113,600 |
| 2021/02/19 | 1,782 | 1,782 | 1,706 | 1,716 | 39,200 |
| 2021/02/18 | 1,822 | 1,834 | 1,748 | 1,789 | 57,200 |
| 2021/02/17 | 1,883 | 1,889 | 1,826 | 1,841 | 55,000 |
| 2021/02/16 | 1,940 | 1,940 | 1,881 | 1,885 | 30,000 |
| 2021/02/15 | 1,910 | 1,953 | 1,910 | 1,952 | 22,300 |
| 2021/02/12 | 1,950 | 1,956 | 1,894 | 1,926 | 44,100 |
| 2021/02/10 | 1,928 | 1,998 | 1,914 | 1,961 | 41,700 |
| 2021/02/09 | 1,906 | 1,946 | 1,856 | 1,937 | 69,900 |
| 2021/02/08 | 2,005 | 2,057 | 2,000 | 2,036 | 60,500 |
| 2021/02/05 | 1,939 | 1,996 | 1,939 | 1,990 | 26,600 |
| 2021/02/04 | 1,936 | 1,945 | 1,920 | 1,939 | 28,800 |
| 2021/02/03 | 1,980 | 1,985 | 1,931 | 1,941 | 23,900 |
| 2021/02/02 | 1,920 | 1,988 | 1,910 | 1,985 | 35,900 |
| 2021/02/01 | 1,946 | 1,967 | 1,920 | 1,920 | 29,000 |
| 2021/01/29 | 1,999 | 2,030 | 1,977 | 1,980 | 26,900 |
| 2021/01/28 | 2,018 | 2,038 | 1,968 | 2,009 | 50,100 |
| 2021/01/27 | 2,031 | 2,061 | 2,028 | 2,061 | 29,800 |
| 2021/01/26 | 2,098 | 2,098 | 2,020 | 2,040 | 33,500 |
| 2021/01/25 | 2,109 | 2,128 | 2,060 | 2,119 | 39,700 |
| 2021/01/22 | 2,070 | 2,154 | 2,030 | 2,152 | 44,400 |
| 2021/01/21 | 2,044 | 2,085 | 2,032 | 2,074 | 29,100 |
| 2021/01/20 | 2,049 | 2,063 | 2,029 | 2,044 | 30,200 |
| 2021/01/19 | 2,051 | 2,081 | 2,028 | 2,069 | 39,900 |
| 2021/01/18 | 2,080 | 2,085 | 2,051 | 2,054 | 22,300 |
| 2021/01/15 | 2,173 | 2,199 | 2,088 | 2,106 | 44,800 |
| 2021/01/14 | 2,109 | 2,176 | 2,109 | 2,172 | 48,000 |
| 2021/01/13 | 2,149 | 2,177 | 2,121 | 2,157 | 33,300 |
| 2021/01/12 | 2,195 | 2,204 | 2,138 | 2,182 | 37,200 |
| 2021/01/08 | 2,071 | 2,178 | 2,063 | 2,170 | 47,600 |
| 2021/01/07 | 2,096 | 2,107 | 2,048 | 2,068 | 28,500 |
| 2021/01/06 | 2,110 | 2,121 | 2,043 | 2,054 | 45,900 |
| 2021/01/05 | 2,015 | 2,133 | 1,990 | 2,110 | 51,600 |
| 2021/01/04 | 2,020 | 2,020 | 1,941 | 2,003 | 34,100 |