4320 (株)CEホールディングス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 470 | 475 | 466 | 473 | 16,200 | 473 |
2021-12-29 | 458 | 473 | 458 | 471 | 33,800 | 471 |
2021-12-28 | 457 | 459 | 452 | 458 | 73,400 | 458 |
2021-12-27 | 470 | 470 | 456 | 456 | 82,600 | 456 |
2021-12-24 | 478 | 478 | 470 | 471 | 36,200 | 471 |
2021-12-23 | 480 | 480 | 473 | 476 | 22,100 | 476 |
2021-12-22 | 468 | 480 | 468 | 474 | 54,800 | 474 |
2021-12-21 | 475 | 479 | 465 | 467 | 53,500 | 467 |
2021-12-20 | 487 | 490 | 474 | 474 | 40,100 | 474 |
2021-12-17 | 491 | 494 | 487 | 490 | 38,600 | 490 |
2021-12-16 | 500 | 500 | 488 | 494 | 42,100 | 494 |
2021-12-15 | 487 | 500 | 486 | 492 | 44,800 | 492 |
2021-12-14 | 495 | 495 | 482 | 487 | 36,600 | 487 |
2021-12-13 | 498 | 498 | 484 | 487 | 30,000 | 487 |
2021-12-10 | 500 | 502 | 492 | 494 | 35,700 | 494 |
2021-12-09 | 504 | 504 | 496 | 496 | 29,000 | 496 |
2021-12-08 | 502 | 504 | 494 | 498 | 77,000 | 498 |
2021-12-07 | 489 | 497 | 487 | 497 | 45,200 | 497 |
2021-12-06 | 490 | 490 | 474 | 475 | 38,400 | 475 |
2021-12-03 | 468 | 487 | 465 | 486 | 64,100 | 486 |
2021-12-02 | 469 | 478 | 456 | 462 | 144,000 | 462 |
2021-12-01 | 468 | 472 | 454 | 467 | 130,000 | 467 |
2021-11-30 | 487 | 495 | 468 | 468 | 131,800 | 468 |
2021-11-29 | 485 | 492 | 479 | 482 | 82,100 | 482 |
2021-11-26 | 491 | 498 | 486 | 492 | 63,100 | 492 |
2021-11-25 | 501 | 502 | 491 | 491 | 45,800 | 491 |
2021-11-24 | 507 | 507 | 495 | 498 | 35,300 | 498 |
2021-11-22 | 505 | 508 | 497 | 505 | 29,500 | 505 |
2021-11-19 | 501 | 506 | 486 | 505 | 207,400 | 505 |
2021-11-18 | 507 | 507 | 497 | 503 | 52,700 | 503 |
2021-11-17 | 519 | 526 | 506 | 506 | 84,400 | 506 |
2021-11-16 | 497 | 506 | 487 | 506 | 86,800 | 506 |
2021-11-15 | 481 | 495 | 479 | 495 | 43,800 | 495 |
2021-11-12 | 481 | 485 | 474 | 477 | 73,800 | 477 |
2021-11-11 | 488 | 490 | 481 | 481 | 36,800 | 481 |
2021-11-10 | 495 | 497 | 482 | 489 | 99,400 | 489 |
2021-11-09 | 520 | 525 | 495 | 495 | 299,500 | 495 |
2021-11-08 | 543 | 547 | 535 | 540 | 56,600 | 540 |
2021-11-05 | 542 | 542 | 532 | 540 | 51,000 | 540 |
2021-11-04 | 543 | 548 | 539 | 544 | 57,300 | 544 |
2021-11-02 | 545 | 550 | 543 | 543 | 31,200 | 543 |
2021-11-01 | 549 | 549 | 540 | 542 | 36,300 | 542 |
2021-10-29 | 544 | 545 | 538 | 539 | 25,100 | 539 |
2021-10-28 | 543 | 548 | 537 | 547 | 30,100 | 547 |
2021-10-27 | 546 | 548 | 537 | 541 | 40,700 | 541 |
2021-10-26 | 546 | 546 | 541 | 542 | 23,700 | 542 |
2021-10-25 | 544 | 548 | 542 | 542 | 30,800 | 542 |
2021-10-22 | 548 | 556 | 541 | 544 | 77,800 | 544 |
2021-10-21 | 559 | 562 | 548 | 548 | 66,700 | 548 |
2021-10-20 | 569 | 569 | 559 | 559 | 42,300 | 559 |
2021-10-19 | 561 | 566 | 560 | 561 | 27,000 | 561 |
2021-10-18 | 574 | 576 | 560 | 560 | 44,100 | 560 |
2021-10-15 | 568 | 574 | 565 | 574 | 32,100 | 574 |
2021-10-14 | 553 | 563 | 552 | 562 | 37,100 | 562 |
2021-10-13 | 561 | 561 | 552 | 558 | 41,300 | 558 |
2021-10-12 | 574 | 576 | 560 | 561 | 40,700 | 561 |
2021-10-11 | 571 | 580 | 564 | 577 | 46,900 | 577 |
2021-10-08 | 569 | 578 | 566 | 571 | 56,200 | 571 |
2021-10-07 | 574 | 581 | 568 | 568 | 52,800 | 568 |
2021-10-06 | 571 | 586 | 567 | 567 | 73,400 | 567 |
2021-10-05 | 568 | 577 | 557 | 571 | 102,100 | 571 |
2021-10-04 | 605 | 605 | 576 | 580 | 83,800 | 580 |
2021-10-01 | 608 | 608 | 596 | 604 | 69,200 | 604 |
2021-09-30 | 614 | 615 | 597 | 613 | 100,000 | 613 |
2021-09-29 | 614 | 614 | 599 | 610 | 280,700 | 610 |
2021-09-28 | 637 | 638 | 624 | 637 | 166,300 | 637 |
2021-09-27 | 655 | 660 | 636 | 637 | 178,700 | 637 |
2021-09-24 | 660 | 666 | 641 | 655 | 288,300 | 655 |
2021-09-22 | 650 | 664 | 628 | 641 | 465,400 | 641 |
2021-09-21 | 604 | 629 | 595 | 627 | 162,200 | 627 |
2021-09-17 | 604 | 608 | 599 | 608 | 70,900 | 608 |
2021-09-16 | 609 | 616 | 595 | 600 | 109,600 | 600 |
2021-09-15 | 604 | 608 | 599 | 605 | 63,400 | 605 |
2021-09-14 | 600 | 603 | 593 | 602 | 81,700 | 602 |
2021-09-13 | 600 | 605 | 598 | 602 | 77,900 | 602 |
2021-09-10 | 590 | 599 | 581 | 599 | 120,800 | 599 |
2021-09-09 | 590 | 591 | 581 | 590 | 56,900 | 590 |
2021-09-08 | 586 | 593 | 581 | 593 | 59,300 | 593 |
2021-09-07 | 593 | 593 | 581 | 589 | 89,700 | 589 |
2021-09-06 | 584 | 597 | 583 | 595 | 96,600 | 595 |
2021-09-03 | 570 | 584 | 566 | 575 | 86,300 | 575 |
2021-09-02 | 570 | 572 | 567 | 570 | 59,800 | 570 |
2021-09-01 | 559 | 570 | 558 | 570 | 54,900 | 570 |
2021-08-31 | 547 | 562 | 546 | 559 | 57,900 | 559 |
2021-08-30 | 549 | 555 | 544 | 551 | 87,800 | 551 |
2021-08-27 | 537 | 548 | 534 | 545 | 163,300 | 545 |
2021-08-26 | 533 | 537 | 530 | 537 | 31,600 | 537 |
2021-08-25 | 542 | 542 | 531 | 531 | 25,700 | 531 |
2021-08-24 | 531 | 540 | 531 | 538 | 30,100 | 538 |
2021-08-23 | 527 | 536 | 527 | 529 | 46,800 | 529 |
2021-08-20 | 529 | 533 | 522 | 526 | 125,200 | 526 |
2021-08-19 | 530 | 536 | 526 | 529 | 30,600 | 529 |
2021-08-18 | 524 | 542 | 518 | 534 | 60,400 | 534 |
2021-08-17 | 537 | 537 | 523 | 524 | 57,500 | 524 |
2021-08-16 | 543 | 543 | 530 | 531 | 60,500 | 531 |
2021-08-13 | 540 | 545 | 538 | 543 | 61,000 | 543 |
2021-08-12 | 542 | 542 | 533 | 537 | 26,000 | 537 |
2021-08-11 | 543 | 545 | 537 | 543 | 40,700 | 543 |
2021-08-10 | 534 | 546 | 532 | 543 | 58,600 | 543 |
2021-08-06 | 546 | 546 | 525 | 525 | 95,000 | 525 |
2021-08-05 | 545 | 552 | 536 | 540 | 49,100 | 540 |
2021-08-04 | 543 | 555 | 540 | 547 | 81,600 | 547 |
2021-08-03 | 566 | 572 | 540 | 543 | 182,900 | 543 |
2021-08-02 | 550 | 568 | 550 | 560 | 134,200 | 560 |
2021-07-30 | 578 | 578 | 546 | 552 | 143,300 | 552 |
2021-07-29 | 592 | 592 | 572 | 578 | 58,200 | 578 |
2021-07-28 | 588 | 598 | 584 | 590 | 64,300 | 590 |
2021-07-27 | 594 | 594 | 576 | 594 | 93,900 | 594 |
2021-07-26 | 593 | 599 | 585 | 594 | 117,200 | 594 |
2021-07-21 | 567 | 581 | 561 | 580 | 85,900 | 580 |
2021-07-20 | 560 | 570 | 559 | 559 | 34,800 | 559 |
2021-07-19 | 571 | 575 | 557 | 567 | 67,800 | 567 |
2021-07-16 | 573 | 581 | 564 | 581 | 101,800 | 581 |
2021-07-15 | 602 | 602 | 573 | 573 | 116,300 | 573 |
2021-07-14 | 584 | 606 | 576 | 602 | 169,400 | 602 |
2021-07-13 | 573 | 587 | 571 | 584 | 128,300 | 584 |
2021-07-12 | 550 | 571 | 550 | 566 | 128,000 | 566 |
2021-07-09 | 536 | 547 | 532 | 542 | 69,900 | 542 |
2021-07-08 | 546 | 547 | 535 | 540 | 48,900 | 540 |
2021-07-07 | 550 | 553 | 536 | 541 | 48,800 | 541 |
2021-07-06 | 565 | 565 | 552 | 553 | 43,000 | 553 |
2021-07-05 | 555 | 564 | 551 | 559 | 50,300 | 559 |
2021-07-02 | 542 | 556 | 541 | 556 | 114,900 | 556 |
2021-07-01 | 533 | 538 | 530 | 537 | 42,600 | 537 |
2021-06-30 | 538 | 541 | 533 | 533 | 41,900 | 533 |
2021-06-29 | 527 | 537 | 526 | 533 | 61,200 | 533 |
2021-06-28 | 529 | 532 | 525 | 528 | 66,100 | 528 |
2021-06-25 | 526 | 530 | 523 | 527 | 43,700 | 527 |
2021-06-24 | 526 | 529 | 519 | 521 | 78,500 | 521 |
2021-06-23 | 532 | 532 | 526 | 526 | 37,100 | 526 |
2021-06-22 | 534 | 534 | 525 | 529 | 66,000 | 529 |
2021-06-21 | 531 | 536 | 520 | 526 | 180,300 | 526 |
2021-06-18 | 534 | 593 | 528 | 549 | 694,800 | 549 |
2021-06-17 | 533 | 534 | 529 | 530 | 43,300 | 530 |
2021-06-16 | 529 | 538 | 527 | 536 | 48,200 | 536 |
2021-06-15 | 530 | 536 | 528 | 531 | 55,800 | 531 |
2021-06-14 | 530 | 530 | 525 | 529 | 16,400 | 529 |
2021-06-11 | 530 | 535 | 523 | 523 | 67,900 | 523 |
2021-06-10 | 534 | 539 | 527 | 532 | 54,800 | 532 |
2021-06-09 | 534 | 546 | 533 | 534 | 44,500 | 534 |
2021-06-08 | 534 | 539 | 534 | 534 | 15,100 | 534 |
2021-06-07 | 540 | 541 | 534 | 534 | 37,000 | 534 |
2021-06-04 | 540 | 541 | 535 | 537 | 23,900 | 537 |
2021-06-03 | 540 | 542 | 537 | 539 | 15,500 | 539 |
2021-06-02 | 544 | 544 | 536 | 537 | 21,700 | 537 |
2021-06-01 | 546 | 547 | 540 | 544 | 26,700 | 544 |
2021-05-31 | 555 | 555 | 537 | 540 | 38,900 | 540 |
2021-05-28 | 548 | 551 | 545 | 551 | 29,600 | 551 |
2021-05-27 | 539 | 549 | 535 | 541 | 56,300 | 541 |
2021-05-26 | 546 | 547 | 539 | 539 | 41,400 | 539 |
2021-05-25 | 561 | 563 | 549 | 550 | 42,200 | 550 |
2021-05-24 | 566 | 573 | 559 | 561 | 67,600 | 561 |
2021-05-21 | 553 | 567 | 548 | 566 | 107,600 | 566 |
2021-05-20 | 513 | 554 | 513 | 550 | 151,700 | 550 |
2021-05-19 | 520 | 528 | 511 | 513 | 98,200 | 513 |
2021-05-18 | 520 | 527 | 518 | 526 | 32,500 | 526 |
2021-05-17 | 536 | 538 | 511 | 513 | 97,200 | 513 |
2021-05-14 | 536 | 539 | 531 | 531 | 56,100 | 531 |
2021-05-13 | 543 | 543 | 522 | 522 | 111,900 | 522 |
2021-05-12 | 575 | 578 | 546 | 553 | 91,500 | 553 |
2021-05-11 | 590 | 590 | 568 | 575 | 104,100 | 575 |
2021-05-10 | 593 | 597 | 581 | 592 | 57,000 | 592 |
2021-05-07 | 610 | 612 | 591 | 591 | 73,600 | 591 |
2021-05-06 | 602 | 615 | 592 | 612 | 111,700 | 612 |
2021-04-30 | 618 | 618 | 579 | 612 | 244,400 | 612 |
2021-04-28 | 593 | 605 | 578 | 592 | 166,200 | 592 |
2021-04-27 | 601 | 625 | 596 | 603 | 582,700 | 603 |
2021-04-26 | 560 | 567 | 547 | 567 | 65,400 | 567 |
2021-04-23 | 558 | 570 | 552 | 556 | 39,400 | 556 |
2021-04-22 | 561 | 565 | 549 | 561 | 73,000 | 561 |
2021-04-21 | 575 | 578 | 558 | 558 | 68,100 | 558 |
2021-04-20 | 576 | 588 | 568 | 578 | 49,900 | 578 |
2021-04-19 | 577 | 582 | 568 | 581 | 51,500 | 581 |
2021-04-16 | 592 | 592 | 576 | 577 | 47,400 | 577 |
2021-04-15 | 575 | 588 | 569 | 588 | 54,700 | 588 |
2021-04-14 | 578 | 583 | 573 | 576 | 43,900 | 576 |
2021-04-13 | 585 | 594 | 578 | 578 | 71,000 | 578 |
2021-04-12 | 595 | 606 | 581 | 589 | 160,900 | 589 |
2021-04-09 | 566 | 591 | 566 | 588 | 102,300 | 588 |
2021-04-08 | 566 | 572 | 557 | 563 | 52,000 | 563 |
2021-04-07 | 574 | 575 | 564 | 572 | 40,300 | 572 |
2021-04-06 | 580 | 582 | 564 | 565 | 47,500 | 565 |
2021-04-05 | 573 | 580 | 567 | 580 | 47,600 | 580 |
2021-04-02 | 569 | 573 | 562 | 571 | 52,700 | 571 |
2021-04-01 | 567 | 567 | 555 | 565 | 39,900 | 565 |
2021-03-31 | 560 | 567 | 554 | 562 | 32,900 | 562 |
2021-03-30 | 565 | 568 | 553 | 554 | 41,400 | 554 |
2021-03-29 | 562 | 565 | 553 | 565 | 49,600 | 565 |
2021-03-26 | 555 | 556 | 548 | 554 | 57,300 | 554 |
2021-03-25 | 538 | 559 | 534 | 555 | 51,800 | 555 |
2021-03-24 | 551 | 551 | 534 | 540 | 49,500 | 540 |
2021-03-23 | 571 | 571 | 552 | 554 | 76,800 | 554 |
2021-03-22 | 580 | 580 | 564 | 571 | 54,700 | 571 |
2021-03-19 | 568 | 582 | 565 | 582 | 106,200 | 582 |
2021-03-18 | 576 | 576 | 556 | 570 | 74,900 | 570 |
2021-03-17 | 557 | 575 | 557 | 573 | 68,200 | 573 |
2021-03-16 | 548 | 557 | 541 | 555 | 76,800 | 555 |
2021-03-15 | 544 | 548 | 539 | 548 | 35,100 | 548 |
2021-03-12 | 551 | 551 | 540 | 547 | 38,600 | 547 |
2021-03-11 | 541 | 546 | 531 | 546 | 56,700 | 546 |
2021-03-10 | 531 | 545 | 531 | 541 | 62,200 | 541 |
2021-03-09 | 514 | 529 | 503 | 528 | 68,800 | 528 |
2021-03-08 | 519 | 523 | 509 | 514 | 53,300 | 514 |
2021-03-05 | 520 | 520 | 501 | 516 | 91,200 | 516 |
2021-03-04 | 519 | 520 | 506 | 520 | 64,600 | 520 |
2021-03-03 | 526 | 529 | 517 | 523 | 48,800 | 523 |
2021-03-02 | 530 | 539 | 524 | 525 | 59,600 | 525 |
2021-03-01 | 525 | 528 | 518 | 528 | 60,100 | 528 |
2021-02-26 | 522 | 532 | 517 | 526 | 91,700 | 526 |
2021-02-25 | 536 | 547 | 532 | 532 | 63,100 | 532 |
2021-02-24 | 553 | 553 | 534 | 537 | 77,700 | 537 |
2021-02-22 | 549 | 556 | 545 | 547 | 53,500 | 547 |
2021-02-19 | 545 | 546 | 532 | 544 | 96,700 | 544 |
2021-02-18 | 565 | 571 | 548 | 549 | 105,200 | 549 |
2021-02-17 | 572 | 572 | 561 | 569 | 91,800 | 569 |
2021-02-16 | 584 | 584 | 572 | 575 | 62,300 | 575 |
2021-02-15 | 593 | 593 | 577 | 581 | 70,400 | 581 |
2021-02-12 | 605 | 605 | 591 | 591 | 77,000 | 591 |
2021-02-10 | 600 | 611 | 599 | 605 | 43,600 | 605 |
2021-02-09 | 616 | 616 | 600 | 602 | 60,200 | 602 |
2021-02-08 | 622 | 630 | 616 | 620 | 109,500 | 620 |
2021-02-05 | 594 | 620 | 591 | 620 | 163,700 | 620 |
2021-02-04 | 606 | 618 | 590 | 596 | 112,100 | 596 |
2021-02-03 | 594 | 619 | 586 | 606 | 157,600 | 606 |
2021-02-02 | 580 | 610 | 575 | 593 | 478,700 | 593 |
2021-02-01 | 606 | 640 | 589 | 640 | 178,100 | 640 |
2021-01-29 | 617 | 636 | 605 | 606 | 93,500 | 606 |
2021-01-28 | 620 | 629 | 612 | 618 | 104,000 | 618 |
2021-01-27 | 647 | 665 | 632 | 634 | 216,400 | 634 |
2021-01-26 | 640 | 645 | 629 | 637 | 89,000 | 637 |
2021-01-25 | 626 | 657 | 620 | 645 | 176,200 | 645 |
2021-01-22 | 611 | 640 | 611 | 626 | 105,500 | 626 |
2021-01-21 | 613 | 618 | 610 | 618 | 43,500 | 618 |
2021-01-20 | 607 | 625 | 606 | 612 | 47,600 | 612 |
2021-01-19 | 630 | 630 | 605 | 608 | 80,300 | 608 |
2021-01-18 | 620 | 631 | 606 | 614 | 150,200 | 614 |
2021-01-15 | 588 | 635 | 583 | 632 | 255,300 | 632 |
2021-01-14 | 589 | 601 | 582 | 587 | 87,600 | 587 |
2021-01-13 | 593 | 593 | 580 | 587 | 45,300 | 587 |
2021-01-12 | 582 | 594 | 571 | 586 | 94,100 | 586 |
2021-01-08 | 566 | 581 | 564 | 581 | 58,600 | 581 |
2021-01-07 | 577 | 579 | 564 | 566 | 66,000 | 566 |
2021-01-06 | 577 | 585 | 569 | 572 | 58,500 | 572 |
2021-01-05 | 563 | 585 | 563 | 576 | 91,500 | 576 |
2021-01-04 | 570 | 572 | 553 | 559 | 64,800 | 559 |
分割・併合履歴 : [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株