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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,234 | 1,234 | 1,211 | 1,215 | 8,700 |
| 2022/12/29 | 1,187 | 1,239 | 1,187 | 1,237 | 11,700 |
| 2022/12/28 | 1,189 | 1,196 | 1,180 | 1,196 | 8,900 |
| 2022/12/27 | 1,200 | 1,208 | 1,190 | 1,194 | 5,500 |
| 2022/12/26 | 1,243 | 1,243 | 1,206 | 1,217 | 33,700 |
| 2022/12/23 | 1,158 | 1,186 | 1,158 | 1,186 | 10,600 |
| 2022/12/22 | 1,177 | 1,197 | 1,173 | 1,188 | 12,100 |
| 2022/12/21 | 1,170 | 1,178 | 1,162 | 1,163 | 22,300 |
| 2022/12/20 | 1,176 | 1,195 | 1,154 | 1,170 | 17,200 |
| 2022/12/19 | 1,166 | 1,190 | 1,166 | 1,182 | 6,900 |
| 2022/12/16 | 1,181 | 1,195 | 1,158 | 1,174 | 19,300 |
| 2022/12/15 | 1,203 | 1,215 | 1,199 | 1,199 | 4,800 |
| 2022/12/14 | 1,195 | 1,215 | 1,195 | 1,215 | 9,500 |
| 2022/12/13 | 1,199 | 1,200 | 1,190 | 1,195 | 8,200 |
| 2022/12/12 | 1,195 | 1,204 | 1,190 | 1,198 | 7,300 |
| 2022/12/09 | 1,164 | 1,188 | 1,160 | 1,188 | 29,100 |
| 2022/12/08 | 1,168 | 1,168 | 1,153 | 1,163 | 17,400 |
| 2022/12/07 | 1,157 | 1,175 | 1,157 | 1,168 | 8,900 |
| 2022/12/06 | 1,168 | 1,172 | 1,156 | 1,160 | 11,100 |
| 2022/12/05 | 1,177 | 1,184 | 1,169 | 1,183 | 13,600 |
| 2022/12/02 | 1,209 | 1,209 | 1,163 | 1,171 | 19,800 |
| 2022/12/01 | 1,226 | 1,235 | 1,206 | 1,209 | 12,000 |
| 2022/11/30 | 1,241 | 1,248 | 1,226 | 1,226 | 10,200 |
| 2022/11/29 | 1,255 | 1,256 | 1,241 | 1,254 | 14,100 |
| 2022/11/28 | 1,292 | 1,292 | 1,266 | 1,267 | 10,200 |
| 2022/11/25 | 1,294 | 1,298 | 1,281 | 1,298 | 16,700 |
| 2022/11/24 | 1,288 | 1,288 | 1,263 | 1,278 | 26,000 |
| 2022/11/22 | 1,236 | 1,276 | 1,229 | 1,275 | 29,900 |
| 2022/11/21 | 1,240 | 1,240 | 1,218 | 1,222 | 7,700 |
| 2022/11/18 | 1,250 | 1,250 | 1,236 | 1,236 | 7,900 |
| 2022/11/17 | 1,223 | 1,240 | 1,223 | 1,238 | 6,900 |
| 2022/11/16 | 1,226 | 1,228 | 1,208 | 1,223 | 5,400 |
| 2022/11/15 | 1,212 | 1,242 | 1,211 | 1,226 | 10,900 |
| 2022/11/14 | 1,211 | 1,218 | 1,196 | 1,212 | 9,500 |
| 2022/11/11 | 1,169 | 1,215 | 1,157 | 1,215 | 26,100 |
| 2022/11/10 | 1,140 | 1,158 | 1,140 | 1,144 | 19,500 |
| 2022/11/09 | 1,222 | 1,222 | 1,193 | 1,196 | 7,900 |
| 2022/11/08 | 1,191 | 1,220 | 1,187 | 1,214 | 19,300 |
| 2022/11/07 | 1,156 | 1,174 | 1,156 | 1,172 | 11,400 |
| 2022/11/04 | 1,194 | 1,199 | 1,142 | 1,173 | 38,000 |
| 2022/11/02 | 1,220 | 1,229 | 1,180 | 1,183 | 53,700 |
| 2022/11/01 | 1,220 | 1,231 | 1,215 | 1,226 | 10,000 |
| 2022/10/31 | 1,212 | 1,212 | 1,199 | 1,208 | 13,200 |
| 2022/10/28 | 1,182 | 1,220 | 1,182 | 1,199 | 101,800 |
| 2022/10/27 | 1,216 | 1,224 | 1,196 | 1,204 | 15,200 |
| 2022/10/26 | 1,230 | 1,230 | 1,211 | 1,216 | 21,500 |
| 2022/10/25 | 1,203 | 1,230 | 1,203 | 1,214 | 19,100 |
| 2022/10/24 | 1,222 | 1,226 | 1,189 | 1,196 | 14,600 |
| 2022/10/21 | 1,217 | 1,225 | 1,210 | 1,210 | 10,600 |
| 2022/10/20 | 1,218 | 1,225 | 1,212 | 1,222 | 12,900 |
| 2022/10/19 | 1,239 | 1,246 | 1,212 | 1,218 | 17,100 |
| 2022/10/18 | 1,224 | 1,241 | 1,224 | 1,241 | 22,900 |
| 2022/10/17 | 1,196 | 1,224 | 1,196 | 1,220 | 16,900 |
| 2022/10/14 | 1,188 | 1,216 | 1,172 | 1,212 | 23,300 |
| 2022/10/13 | 1,158 | 1,170 | 1,145 | 1,162 | 14,500 |
| 2022/10/12 | 1,163 | 1,171 | 1,150 | 1,158 | 19,700 |
| 2022/10/11 | 1,198 | 1,198 | 1,155 | 1,163 | 25,200 |
| 2022/10/07 | 1,202 | 1,217 | 1,199 | 1,211 | 19,700 |
| 2022/10/06 | 1,197 | 1,219 | 1,187 | 1,213 | 25,200 |
| 2022/10/05 | 1,191 | 1,195 | 1,174 | 1,187 | 22,500 |
| 2022/10/04 | 1,123 | 1,176 | 1,122 | 1,176 | 28,700 |
| 2022/10/03 | 1,099 | 1,106 | 1,080 | 1,100 | 17,500 |
| 2022/09/30 | 1,116 | 1,132 | 1,105 | 1,105 | 20,900 |
| 2022/09/29 | 1,129 | 1,139 | 1,111 | 1,119 | 22,000 |
| 2022/09/28 | 1,101 | 1,124 | 1,087 | 1,124 | 36,900 |
| 2022/09/27 | 1,118 | 1,135 | 1,103 | 1,103 | 15,000 |
| 2022/09/26 | 1,157 | 1,169 | 1,118 | 1,118 | 47,300 |
| 2022/09/22 | 1,145 | 1,163 | 1,142 | 1,148 | 20,600 |
| 2022/09/21 | 1,176 | 1,182 | 1,147 | 1,147 | 17,400 |
| 2022/09/20 | 1,147 | 1,193 | 1,147 | 1,193 | 21,300 |
| 2022/09/16 | 1,173 | 1,173 | 1,148 | 1,150 | 11,300 |
| 2022/09/15 | 1,208 | 1,210 | 1,178 | 1,178 | 9,100 |
| 2022/09/14 | 1,207 | 1,226 | 1,195 | 1,200 | 18,200 |
| 2022/09/13 | 1,237 | 1,253 | 1,184 | 1,253 | 32,300 |
| 2022/09/12 | 1,225 | 1,236 | 1,212 | 1,214 | 14,800 |
| 2022/09/09 | 1,243 | 1,250 | 1,222 | 1,222 | 28,000 |
| 2022/09/08 | 1,208 | 1,258 | 1,198 | 1,258 | 44,200 |
| 2022/09/07 | 1,210 | 1,210 | 1,183 | 1,196 | 21,800 |
| 2022/09/06 | 1,205 | 1,224 | 1,200 | 1,213 | 18,100 |
| 2022/09/05 | 1,212 | 1,219 | 1,203 | 1,209 | 12,500 |
| 2022/09/02 | 1,218 | 1,225 | 1,208 | 1,224 | 18,800 |
| 2022/09/01 | 1,235 | 1,242 | 1,217 | 1,217 | 19,700 |
| 2022/08/31 | 1,222 | 1,245 | 1,222 | 1,238 | 13,000 |
| 2022/08/30 | 1,219 | 1,239 | 1,212 | 1,239 | 11,000 |
| 2022/08/29 | 1,238 | 1,238 | 1,215 | 1,217 | 17,300 |
| 2022/08/26 | 1,258 | 1,259 | 1,248 | 1,250 | 11,000 |
| 2022/08/25 | 1,241 | 1,254 | 1,240 | 1,248 | 19,100 |
| 2022/08/24 | 1,224 | 1,238 | 1,209 | 1,236 | 20,100 |
| 2022/08/23 | 1,236 | 1,236 | 1,210 | 1,220 | 10,100 |
| 2022/08/22 | 1,239 | 1,239 | 1,225 | 1,228 | 8,600 |
| 2022/08/19 | 1,232 | 1,242 | 1,232 | 1,239 | 9,500 |
| 2022/08/18 | 1,233 | 1,233 | 1,214 | 1,220 | 10,100 |
| 2022/08/17 | 1,211 | 1,240 | 1,211 | 1,237 | 26,000 |
| 2022/08/16 | 1,195 | 1,208 | 1,186 | 1,200 | 19,600 |
| 2022/08/15 | 1,208 | 1,208 | 1,170 | 1,201 | 26,000 |
| 2022/08/12 | 1,148 | 1,214 | 1,144 | 1,214 | 54,900 |
| 2022/08/10 | 1,130 | 1,143 | 1,126 | 1,133 | 9,800 |
| 2022/08/09 | 1,145 | 1,148 | 1,126 | 1,129 | 11,600 |
| 2022/08/08 | 1,173 | 1,173 | 1,132 | 1,145 | 12,600 |
| 2022/08/05 | 1,126 | 1,173 | 1,122 | 1,173 | 24,700 |
| 2022/08/04 | 1,128 | 1,128 | 1,117 | 1,118 | 12,400 |
| 2022/08/03 | 1,129 | 1,131 | 1,112 | 1,112 | 12,500 |
| 2022/08/02 | 1,163 | 1,163 | 1,124 | 1,124 | 14,600 |
| 2022/08/01 | 1,160 | 1,168 | 1,152 | 1,166 | 14,900 |
| 2022/07/29 | 1,139 | 1,153 | 1,139 | 1,148 | 14,200 |
| 2022/07/28 | 1,148 | 1,160 | 1,138 | 1,138 | 31,400 |
| 2022/07/27 | 1,146 | 1,157 | 1,142 | 1,152 | 8,700 |
| 2022/07/26 | 1,151 | 1,153 | 1,141 | 1,146 | 16,700 |
| 2022/07/25 | 1,150 | 1,152 | 1,136 | 1,152 | 25,800 |
| 2022/07/22 | 1,150 | 1,160 | 1,144 | 1,151 | 16,700 |
| 2022/07/21 | 1,145 | 1,145 | 1,136 | 1,145 | 13,000 |
| 2022/07/20 | 1,141 | 1,154 | 1,137 | 1,152 | 35,500 |
| 2022/07/19 | 1,113 | 1,113 | 1,097 | 1,111 | 12,100 |
| 2022/07/15 | 1,102 | 1,121 | 1,090 | 1,098 | 10,300 |
| 2022/07/14 | 1,100 | 1,101 | 1,090 | 1,092 | 17,000 |
| 2022/07/13 | 1,092 | 1,117 | 1,092 | 1,101 | 25,700 |
| 2022/07/12 | 1,120 | 1,120 | 1,075 | 1,075 | 25,900 |
| 2022/07/11 | 1,115 | 1,132 | 1,112 | 1,125 | 42,100 |
| 2022/07/08 | 1,111 | 1,121 | 1,083 | 1,098 | 53,000 |
| 2022/07/07 | 1,087 | 1,112 | 1,074 | 1,112 | 28,200 |
| 2022/07/06 | 1,093 | 1,104 | 1,079 | 1,080 | 40,900 |
| 2022/07/05 | 1,085 | 1,105 | 1,070 | 1,105 | 41,800 |
| 2022/07/04 | 1,077 | 1,085 | 1,066 | 1,076 | 21,700 |
| 2022/07/01 | 1,061 | 1,075 | 1,046 | 1,061 | 32,700 |
| 2022/06/30 | 1,067 | 1,078 | 1,056 | 1,059 | 51,200 |
| 2022/06/29 | 1,070 | 1,084 | 1,049 | 1,050 | 112,100 |
| 2022/06/28 | 1,051 | 1,081 | 1,047 | 1,073 | 28,700 |
| 2022/06/27 | 1,048 | 1,063 | 1,046 | 1,059 | 26,800 |
| 2022/06/24 | 1,036 | 1,039 | 1,030 | 1,036 | 38,400 |
| 2022/06/23 | 1,008 | 1,025 | 1,006 | 1,021 | 16,600 |
| 2022/06/22 | 999 | 1,010 | 998 | 1,008 | 18,700 |
| 2022/06/21 | 995 | 1,012 | 995 | 1,010 | 21,700 |
| 2022/06/20 | 994 | 1,000 | 978 | 989 | 31,800 |
| 2022/06/17 | 994 | 1,000 | 985 | 993 | 32,900 |
| 2022/06/16 | 1,006 | 1,013 | 1,001 | 1,006 | 22,000 |
| 2022/06/15 | 1,017 | 1,021 | 1,000 | 1,000 | 31,500 |
| 2022/06/14 | 1,015 | 1,022 | 1,007 | 1,017 | 28,800 |
| 2022/06/13 | 1,028 | 1,028 | 1,017 | 1,021 | 38,200 |
| 2022/06/10 | 1,046 | 1,051 | 1,036 | 1,036 | 42,000 |
| 2022/06/09 | 1,063 | 1,069 | 1,058 | 1,067 | 19,900 |
| 2022/06/08 | 1,052 | 1,073 | 1,051 | 1,071 | 27,100 |
| 2022/06/07 | 1,050 | 1,065 | 1,045 | 1,051 | 28,700 |
| 2022/06/06 | 1,048 | 1,049 | 1,040 | 1,042 | 23,400 |
| 2022/06/03 | 1,050 | 1,062 | 1,044 | 1,053 | 33,100 |
| 2022/06/02 | 1,070 | 1,070 | 1,041 | 1,048 | 27,200 |
| 2022/06/01 | 1,055 | 1,082 | 1,055 | 1,074 | 22,800 |
| 2022/05/31 | 1,056 | 1,079 | 1,056 | 1,065 | 22,400 |
| 2022/05/30 | 1,062 | 1,082 | 1,049 | 1,063 | 93,300 |
| 2022/05/27 | 1,077 | 1,081 | 1,048 | 1,054 | 36,400 |
| 2022/05/26 | 1,074 | 1,074 | 1,057 | 1,061 | 36,300 |
| 2022/05/25 | 1,067 | 1,067 | 1,050 | 1,054 | 34,700 |
| 2022/05/24 | 1,105 | 1,105 | 1,072 | 1,074 | 34,400 |
| 2022/05/23 | 1,072 | 1,114 | 1,072 | 1,106 | 41,700 |
| 2022/05/20 | 1,067 | 1,067 | 1,051 | 1,063 | 26,100 |
| 2022/05/19 | 1,066 | 1,077 | 1,053 | 1,069 | 28,300 |
| 2022/05/18 | 1,102 | 1,103 | 1,075 | 1,087 | 24,000 |
| 2022/05/17 | 1,080 | 1,104 | 1,080 | 1,104 | 20,900 |
| 2022/05/16 | 1,104 | 1,110 | 1,065 | 1,080 | 28,300 |
| 2022/05/13 | 1,043 | 1,092 | 1,043 | 1,092 | 30,900 |
| 2022/05/12 | 1,088 | 1,088 | 1,046 | 1,046 | 33,600 |
| 2022/05/11 | 1,100 | 1,109 | 1,079 | 1,088 | 23,800 |
| 2022/05/10 | 1,125 | 1,136 | 1,100 | 1,114 | 30,600 |
| 2022/05/09 | 1,135 | 1,144 | 1,125 | 1,129 | 43,700 |
| 2022/05/06 | 1,139 | 1,139 | 1,115 | 1,139 | 25,600 |
| 2022/05/02 | 1,122 | 1,145 | 1,122 | 1,139 | 25,100 |
| 2022/04/28 | 1,066 | 1,124 | 1,065 | 1,124 | 43,500 |
| 2022/04/27 | 1,087 | 1,102 | 1,068 | 1,068 | 123,900 |
| 2022/04/26 | 1,101 | 1,114 | 1,077 | 1,108 | 43,300 |
| 2022/04/25 | 1,061 | 1,073 | 1,058 | 1,071 | 28,000 |
| 2022/04/22 | 1,092 | 1,092 | 1,078 | 1,083 | 16,900 |
| 2022/04/21 | 1,081 | 1,102 | 1,074 | 1,102 | 29,800 |
| 2022/04/20 | 1,071 | 1,087 | 1,059 | 1,077 | 30,100 |
| 2022/04/19 | 1,047 | 1,066 | 1,046 | 1,061 | 21,200 |
| 2022/04/18 | 1,058 | 1,060 | 1,035 | 1,047 | 35,200 |
| 2022/04/15 | 1,085 | 1,085 | 1,061 | 1,066 | 26,000 |
| 2022/04/14 | 1,090 | 1,093 | 1,079 | 1,084 | 19,500 |
| 2022/04/13 | 1,058 | 1,092 | 1,056 | 1,092 | 45,600 |
| 2022/04/12 | 1,083 | 1,083 | 1,057 | 1,060 | 35,800 |
| 2022/04/11 | 1,103 | 1,104 | 1,077 | 1,083 | 44,600 |
| 2022/04/08 | 1,132 | 1,136 | 1,107 | 1,116 | 67,300 |
| 2022/04/07 | 1,150 | 1,150 | 1,129 | 1,132 | 40,000 |
| 2022/04/06 | 1,171 | 1,171 | 1,155 | 1,157 | 37,400 |
| 2022/04/05 | 1,199 | 1,199 | 1,172 | 1,178 | 22,600 |
| 2022/04/04 | 1,181 | 1,190 | 1,162 | 1,184 | 22,800 |
| 2022/04/01 | 1,196 | 1,196 | 1,169 | 1,186 | 31,700 |
| 2022/03/31 | 1,176 | 1,210 | 1,176 | 1,204 | 50,900 |
| 2022/03/30 | 1,207 | 1,207 | 1,175 | 1,192 | 46,400 |
| 2022/03/29 | 1,212 | 1,218 | 1,193 | 1,218 | 76,200 |
| 2022/03/28 | 1,209 | 1,209 | 1,192 | 1,194 | 41,100 |
| 2022/03/25 | 1,226 | 1,226 | 1,197 | 1,208 | 48,300 |
| 2022/03/24 | 1,225 | 1,226 | 1,204 | 1,226 | 47,800 |
| 2022/03/23 | 1,225 | 1,241 | 1,202 | 1,231 | 48,800 |
| 2022/03/22 | 1,216 | 1,216 | 1,199 | 1,204 | 56,700 |
| 2022/03/18 | 1,181 | 1,219 | 1,178 | 1,219 | 60,200 |
| 2022/03/17 | 1,209 | 1,209 | 1,169 | 1,199 | 45,500 |
| 2022/03/16 | 1,171 | 1,203 | 1,156 | 1,191 | 40,300 |
| 2022/03/15 | 1,163 | 1,177 | 1,147 | 1,171 | 30,500 |
| 2022/03/14 | 1,168 | 1,177 | 1,152 | 1,167 | 32,500 |
| 2022/03/11 | 1,174 | 1,184 | 1,150 | 1,160 | 45,000 |
| 2022/03/10 | 1,162 | 1,206 | 1,159 | 1,206 | 53,000 |
| 2022/03/09 | 1,157 | 1,158 | 1,131 | 1,132 | 38,900 |
| 2022/03/08 | 1,142 | 1,165 | 1,131 | 1,157 | 47,000 |
| 2022/03/07 | 1,203 | 1,220 | 1,158 | 1,158 | 43,100 |
| 2022/03/04 | 1,197 | 1,209 | 1,195 | 1,202 | 29,500 |
| 2022/03/03 | 1,213 | 1,219 | 1,200 | 1,206 | 22,200 |
| 2022/03/02 | 1,236 | 1,246 | 1,196 | 1,196 | 38,000 |
| 2022/03/01 | 1,259 | 1,272 | 1,249 | 1,262 | 28,900 |
| 2022/02/28 | 1,228 | 1,249 | 1,212 | 1,247 | 26,800 |
| 2022/02/25 | 1,232 | 1,237 | 1,214 | 1,230 | 29,400 |
| 2022/02/24 | 1,214 | 1,232 | 1,198 | 1,232 | 30,900 |
| 2022/02/22 | 1,222 | 1,226 | 1,207 | 1,214 | 21,700 |
| 2022/02/21 | 1,226 | 1,249 | 1,212 | 1,246 | 23,100 |
| 2022/02/18 | 1,239 | 1,248 | 1,224 | 1,246 | 23,100 |
| 2022/02/17 | 1,295 | 1,295 | 1,247 | 1,247 | 29,100 |
| 2022/02/16 | 1,316 | 1,324 | 1,290 | 1,295 | 37,800 |
| 2022/02/15 | 1,340 | 1,365 | 1,303 | 1,317 | 28,400 |
| 2022/02/14 | 1,331 | 1,346 | 1,327 | 1,340 | 17,800 |
| 2022/02/10 | 1,357 | 1,374 | 1,349 | 1,374 | 21,800 |
| 2022/02/09 | 1,335 | 1,355 | 1,331 | 1,353 | 18,000 |
| 2022/02/08 | 1,349 | 1,358 | 1,340 | 1,345 | 16,500 |
| 2022/02/07 | 1,357 | 1,365 | 1,347 | 1,353 | 17,100 |
| 2022/02/04 | 1,361 | 1,379 | 1,352 | 1,368 | 18,400 |
| 2022/02/03 | 1,379 | 1,379 | 1,351 | 1,370 | 24,500 |
| 2022/02/02 | 1,333 | 1,391 | 1,333 | 1,385 | 26,000 |
| 2022/02/01 | 1,358 | 1,368 | 1,328 | 1,340 | 24,400 |
| 2022/01/31 | 1,388 | 1,388 | 1,356 | 1,367 | 21,900 |
| 2022/01/28 | 1,343 | 1,388 | 1,343 | 1,388 | 38,700 |
| 2022/01/27 | 1,359 | 1,359 | 1,300 | 1,316 | 47,900 |
| 2022/01/26 | 1,366 | 1,381 | 1,354 | 1,354 | 38,100 |
| 2022/01/25 | 1,402 | 1,407 | 1,352 | 1,369 | 39,400 |
| 2022/01/24 | 1,375 | 1,408 | 1,372 | 1,407 | 40,000 |
| 2022/01/21 | 1,377 | 1,393 | 1,361 | 1,391 | 26,900 |
| 2022/01/20 | 1,379 | 1,411 | 1,376 | 1,381 | 30,500 |
| 2022/01/19 | 1,391 | 1,420 | 1,369 | 1,375 | 46,600 |
| 2022/01/18 | 1,406 | 1,428 | 1,398 | 1,408 | 44,300 |
| 2022/01/17 | 1,438 | 1,463 | 1,405 | 1,416 | 34,400 |
| 2022/01/14 | 1,478 | 1,478 | 1,430 | 1,438 | 54,500 |
| 2022/01/13 | 1,541 | 1,541 | 1,493 | 1,498 | 34,700 |
| 2022/01/12 | 1,546 | 1,567 | 1,536 | 1,558 | 31,700 |
| 2022/01/11 | 1,550 | 1,556 | 1,534 | 1,554 | 24,100 |
| 2022/01/07 | 1,576 | 1,596 | 1,542 | 1,565 | 35,700 |
| 2022/01/06 | 1,624 | 1,629 | 1,576 | 1,584 | 28,700 |
| 2022/01/05 | 1,663 | 1,663 | 1,622 | 1,649 | 30,300 |
| 2022/01/04 | 1,658 | 1,676 | 1,623 | 1,657 | 27,000 |