日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シーイーシー(9692)の株価時系列情報

シーイーシー(9692)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
1998/12/30 1,700 1,700 1,655 1,681 22,000
1998/12/29 1,690 1,690 1,680 1,690 15,000
1998/12/28 1,735 1,735 1,680 1,680 26,000
1998/12/25 1,721 1,750 1,721 1,735 28,000
1998/12/24 1,738 1,750 1,721 1,750 14,000
1998/12/22 1,775 1,775 1,763 1,768 26,000
1998/12/21 1,789 1,790 1,772 1,775 20,000
1998/12/18 1,780 1,789 1,770 1,789 25,000
1998/12/17 1,820 1,820 1,810 1,810 6,000
1998/12/15 1,840 1,850 1,791 1,850 13,000
1998/12/11 1,899 1,899 1,899 1,899 6,000
1998/12/10 1,800 1,801 1,790 1,790 8,000
1998/12/09 1,805 1,805 1,790 1,790 21,000
1998/12/08 1,822 1,822 1,810 1,810 13,000
1998/12/07 1,821 1,851 1,821 1,850 6,000
1998/12/04 1,885 1,885 1,880 1,881 8,000
1998/12/03 1,900 1,900 1,888 1,888 12,000
1998/12/02 1,860 1,890 1,860 1,890 8,000
1998/12/01 1,931 1,931 1,850 1,857 17,000
1998/11/30 1,851 1,900 1,851 1,900 28,000
1998/11/27 1,829 1,860 1,820 1,850 21,000
1998/11/26 1,830 1,845 1,810 1,830 19,000
1998/11/25 1,880 1,880 1,859 1,860 13,000
1998/11/24 1,850 1,880 1,850 1,880 35,000
1998/11/20 1,770 1,800 1,770 1,800 12,000
1998/11/19 1,789 1,820 1,789 1,800 14,000
1998/11/18 1,760 1,800 1,760 1,800 7,000
1998/11/17 1,750 1,750 1,700 1,700 17,000
1998/11/16 1,760 1,780 1,760 1,780 7,000
1998/11/13 1,760 1,800 1,750 1,800 25,000
1998/11/12 1,805 1,805 1,760 1,760 4,000
1998/11/11 1,800 1,800 1,800 1,800 2,000
1998/11/10 1,850 1,850 1,801 1,801 13,000
1998/11/09 1,900 1,900 1,850 1,850 4,000
1998/11/06 1,935 1,935 1,901 1,910 26,000
1998/11/05 1,839 1,935 1,839 1,935 17,000
1998/11/04 1,819 1,840 1,819 1,840 5,000
1998/11/02 1,780 1,820 1,780 1,820 8,000
1998/10/30 1,795 1,795 1,780 1,780 4,000
1998/10/28 1,700 1,710 1,700 1,705 13,000
1998/10/27 1,699 1,750 1,699 1,750 18,000
1998/10/26 1,680 1,700 1,680 1,700 12,000
1998/10/23 1,690 1,690 1,650 1,690 19,000
1998/10/22 1,800 1,820 1,800 1,810 42,000
1998/10/21 1,780 1,800 1,780 1,800 14,000
1998/10/20 1,810 1,810 1,750 1,780 20,000
1998/10/19 1,651 1,760 1,651 1,750 4,000
1998/10/16 1,650 1,650 1,649 1,650 5,000
1998/10/15 1,505 1,505 1,495 1,502 12,000
1998/10/14 1,450 1,450 1,445 1,445 17,000
1998/10/13 1,480 1,500 1,450 1,450 28,000
1998/10/12 1,500 1,500 1,480 1,480 25,000
1998/10/09 1,550 1,550 1,500 1,500 22,000
1998/10/08 1,569 1,585 1,551 1,569 40,000
1998/10/07 1,539 1,570 1,539 1,570 40,000
1998/10/06 1,600 1,600 1,570 1,570 28,000
1998/10/05 1,633 1,648 1,600 1,600 17,000
1998/10/02 1,605 1,655 1,605 1,633 81,000
1998/10/01 1,739 1,739 1,600 1,601 39,000
1998/09/30 1,770 1,861 1,770 1,861 104,000
1998/09/29 1,849 1,890 1,651 1,890 94,000
1998/09/28 1,989 1,990 1,820 1,849 105,000
1998/09/25 2,145 2,145 1,990 1,990 51,000
1998/09/24 2,200 2,230 2,170 2,210 39,000
1998/09/22 2,230 2,290 2,190 2,280 20,000
1998/09/21 2,325 2,350 2,310 2,350 13,000
1998/09/18 2,385 2,385 2,385 2,385 1,000
1998/09/17 2,200 2,430 2,200 2,430 65,000
1998/09/16 2,140 2,180 2,110 2,160 35,000
1998/09/14 2,180 2,180 2,115 2,180 11,000
1998/09/11 2,250 2,250 2,180 2,180 5,000
1998/09/10 2,300 2,300 2,250 2,250 15,000
1998/09/09 2,380 2,380 2,280 2,280 3,000
1998/09/07 2,380 2,380 2,380 2,380 7,000
1998/09/04 2,250 2,380 2,210 2,380 23,000
1998/09/03 2,390 2,390 2,320 2,320 11,000
1998/09/02 2,350 2,390 2,310 2,390 7,000
1998/09/01 2,285 2,390 2,285 2,390 9,000
1998/08/31 2,195 2,490 2,160 2,490 32,000
1998/08/28 2,170 2,200 2,160 2,200 9,000
1998/08/27 2,250 2,250 2,210 2,250 11,000
1998/08/26 2,250 2,290 2,250 2,250 14,000
1998/08/25 2,410 2,410 2,410 2,410 3,000
1998/08/24 2,270 2,290 2,170 2,250 23,000
1998/08/21 2,410 2,430 2,400 2,430 5,000
1998/08/20 2,480 2,500 2,450 2,460 22,000
1998/08/19 2,400 2,480 2,400 2,480 7,000
1998/08/18 2,390 2,400 2,360 2,390 31,000
1998/08/17 2,390 2,390 2,300 2,300 13,000
1998/08/14 2,360 2,400 2,350 2,400 31,000
1998/08/13 2,320 2,320 2,150 2,300 50,000
1998/08/12 2,445 2,445 2,360 2,360 31,000
1998/08/11 2,535 2,550 2,470 2,470 13,000
1998/08/10 2,555 2,555 2,440 2,550 45,000
1998/08/07 2,575 2,575 2,565 2,565 3,000
1998/08/06 2,655 2,655 2,590 2,590 8,000
1998/08/05 2,590 2,660 2,590 2,660 13,000
1998/08/04 2,590 2,650 2,590 2,590 36,000
1998/08/03 2,600 2,610 2,580 2,610 51,000
1998/07/31 2,590 2,590 2,505 2,590 30,000
1998/07/30 2,600 2,600 2,550 2,550 20,000
1998/07/29 2,605 2,615 2,605 2,615 11,000
1998/07/28 2,600 2,630 2,600 2,625 24,000
1998/07/27 2,695 2,695 2,610 2,660 17,000
1998/07/24 2,630 2,740 2,630 2,740 72,000
1998/07/23 2,530 2,630 2,530 2,605 73,000
1998/07/22 2,530 2,535 2,505 2,520 39,000
1998/07/21 2,530 2,540 2,525 2,540 95,000
1998/07/17 2,450 2,530 2,450 2,530 71,000
1998/07/16 2,345 2,450 2,345 2,450 50,000
1998/07/15 2,270 2,355 2,270 2,340 57,000
1998/07/14 2,275 2,275 2,250 2,270 25,000
1998/07/13 2,275 2,290 2,200 2,270 36,000
1998/07/10 2,335 2,350 2,280 2,340 117,000
1998/07/09 2,300 2,390 2,300 2,385 280,000
1998/07/08 2,080 2,200 2,080 2,180 229,000
1998/07/07 1,995 2,000 1,970 2,000 70,000
1998/07/06 1,971 2,000 1,945 1,951 48,000
1998/07/03 1,938 1,950 1,919 1,950 59,000
1998/07/02 1,900 1,940 1,900 1,934 38,000
1998/07/01 1,910 1,910 1,890 1,900 41,000
1998/06/30 1,920 1,920 1,880 1,880 26,000
1998/06/29 1,900 1,925 1,850 1,920 51,000
1998/06/26 1,890 1,900 1,885 1,900 51,000
1998/06/25 1,860 1,890 1,855 1,885 30,000
1998/06/24 1,850 1,860 1,840 1,860 23,000
1998/06/23 1,850 1,850 1,825 1,835 22,000
1998/06/22 1,859 1,860 1,820 1,860 25,000
1998/06/19 1,875 1,875 1,825 1,870 24,000
1998/06/18 1,785 1,830 1,785 1,830 25,000
1998/06/17 1,849 1,849 1,815 1,815 24,000
1998/06/16 1,849 1,849 1,849 1,849 3,000
1998/06/15 1,881 1,881 1,860 1,860 5,000
1998/06/12 1,861 1,881 1,861 1,881 21,000
1998/06/11 1,889 1,889 1,850 1,861 39,000
1998/06/10 1,910 1,910 1,895 1,895 53,000
1998/06/09 1,902 1,905 1,900 1,905 89,000
1998/06/08 1,840 1,880 1,830 1,880 43,000
1998/06/05 1,800 1,801 1,760 1,790 58,000
1998/06/04 1,710 1,760 1,710 1,760 33,000
1998/06/03 1,720 1,720 1,700 1,700 17,000
1998/06/02 1,741 1,750 1,720 1,750 11,000
1998/06/01 1,771 1,780 1,771 1,771 8,000
1998/05/29 1,770 1,790 1,770 1,790 19,000
1998/05/28 1,800 1,800 1,770 1,770 20,000
1998/05/27 1,850 1,850 1,811 1,811 32,000
1998/05/26 1,851 1,860 1,810 1,850 53,000
1998/05/25 1,860 1,860 1,850 1,860 26,000
1998/05/22 1,846 1,870 1,846 1,850 42,000
1998/05/21 1,850 1,870 1,840 1,840 34,000
1998/05/20 1,850 1,860 1,830 1,850 59,000
1998/05/19 1,889 1,890 1,830 1,860 15,000
1998/05/18 1,920 1,920 1,861 1,890 67,000
1998/05/15 1,920 1,929 1,880 1,929 40,000
1998/05/14 1,930 1,950 1,920 1,930 35,000
1998/05/13 1,850 1,911 1,850 1,911 31,000
1998/05/12 1,870 1,890 1,850 1,890 45,000
1998/05/11 1,890 1,890 1,860 1,870 36,000
1998/05/08 1,820 1,850 1,820 1,850 39,000
1998/05/07 1,800 1,841 1,800 1,830 23,000
1998/05/06 1,840 1,840 1,820 1,830 19,000
1998/05/01 1,799 1,841 1,790 1,840 67,000
1998/04/30 1,770 1,780 1,750 1,769 21,000
1998/04/28 1,725 1,770 1,725 1,741 23,000
1998/04/27 1,800 1,800 1,775 1,785 32,000
1998/04/24 1,725 1,800 1,725 1,783 70,000
1998/04/23 1,735 1,735 1,720 1,720 23,000
1998/04/22 1,720 1,800 1,720 1,765 108,000
1998/04/21 1,700 1,720 1,680 1,720 58,000
1998/04/20 1,740 1,750 1,681 1,700 146,000
1998/04/17 1,700 1,730 1,670 1,730 144,000
1998/04/16 1,570 1,750 1,570 1,720 389,000
1998/04/15 1,530 1,550 1,530 1,550 52,000
1998/04/14 1,503 1,530 1,503 1,530 41,000
1998/04/13 1,559 1,559 1,501 1,501 9,000
1998/04/10 1,530 1,560 1,500 1,560 67,000
1998/04/09 1,540 1,550 1,520 1,530 9,000
1998/04/08 1,500 1,550 1,500 1,550 8,000
1998/04/07 1,550 1,550 1,530 1,530 2,000
1998/04/06 1,550 1,550 1,540 1,550 6,000
1998/04/03 1,570 1,570 1,560 1,560 4,000
1998/04/02 1,600 1,620 1,560 1,560 77,000
1998/04/01 1,520 1,620 1,520 1,620 65,000
1998/03/31 1,590 1,600 1,580 1,580 28,000
1998/03/30 1,580 1,600 1,570 1,590 61,000
1998/03/27 1,510 1,580 1,510 1,540 45,000
1998/03/26 1,510 1,520 1,500 1,510 45,000
1998/03/25 1,510 1,510 1,500 1,510 26,000
1998/03/24 1,510 1,520 1,470 1,510 26,000
1998/03/23 1,510 1,520 1,510 1,520 54,000
1998/03/20 1,510 1,520 1,450 1,500 136,000
1998/03/19 1,360 1,470 1,350 1,470 13,000
1998/03/18 1,350 1,350 1,350 1,350 3,000
1998/03/17 1,360 1,360 1,350 1,350 12,000
1998/03/16 1,410 1,410 1,360 1,360 13,000
1998/03/13 1,400 1,400 1,360 1,380 6,000
1998/03/12 1,390 1,400 1,380 1,400 12,000
1998/03/11 1,410 1,410 1,400 1,400 9,000
1998/03/10 1,400 1,410 1,400 1,410 9,000
1998/03/09 1,410 1,410 1,400 1,400 6,000
1998/03/06 1,450 1,470 1,440 1,470 5,000
1998/03/05 1,470 1,470 1,470 1,470 13,000
1998/03/04 1,420 1,490 1,420 1,490 94,000
1998/03/03 1,390 1,420 1,380 1,420 24,000
1998/03/02 1,390 1,400 1,380 1,380 9,000
1998/02/27 1,380 1,380 1,380 1,380 2,000
1998/02/26 1,380 1,400 1,360 1,380 17,000
1998/02/25 1,400 1,400 1,380 1,380 21,000
1998/02/24 1,390 1,400 1,390 1,400 17,000
1998/02/23 1,380 1,380 1,380 1,380 4,000
1998/02/20 1,330 1,400 1,330 1,400 28,000
1998/02/19 1,310 1,320 1,310 1,320 28,000
1998/02/18 1,350 1,350 1,330 1,330 12,000
1998/02/17 1,330 1,350 1,330 1,350 6,000
1998/02/13 1,360 1,390 1,350 1,350 11,000
1998/02/12 1,360 1,360 1,350 1,350 3,000
1998/02/10 1,360 1,400 1,340 1,400 21,000
1998/02/09 1,390 1,400 1,370 1,370 10,000
1998/02/06 1,370 1,400 1,340 1,400 35,000
1998/02/05 1,360 1,370 1,340 1,370 18,000
1998/02/04 1,360 1,360 1,360 1,360 2,000
1998/02/03 1,380 1,400 1,380 1,400 17,000
1998/02/02 1,380 1,390 1,380 1,380 13,000
1998/01/30 1,390 1,390 1,340 1,390 58,000
1998/01/29 1,380 1,380 1,370 1,370 23,000
1998/01/28 1,330 1,380 1,330 1,380 33,000
1998/01/27 1,360 1,380 1,310 1,330 67,000
1998/01/26 1,360 1,380 1,360 1,360 15,000
1998/01/23 1,290 1,380 1,280 1,380 28,000
1998/01/22 1,300 1,300 1,280 1,300 7,000
1998/01/21 1,310 1,320 1,280 1,320 18,000
1998/01/20 1,280 1,300 1,270 1,300 20,000
1998/01/19 1,280 1,300 1,280 1,280 25,000
1998/01/16 1,190 1,240 1,190 1,240 32,000
1998/01/14 1,190 1,190 1,170 1,190 15,000
1998/01/13 1,190 1,190 1,180 1,180 3,000
1998/01/12 1,210 1,210 1,200 1,210 8,000
1998/01/09 1,260 1,260 1,260 1,260 3,000
1998/01/08 1,230 1,280 1,230 1,270 5,000
1998/01/07 1,160 1,270 1,160 1,270 20,000
1998/01/06 1,170 1,180 1,170 1,180 2,000

このページの先頭へ