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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,750 | 2,800 | 2,730 | 2,730 | 37,000 |
| 1999/12/29 | 2,800 | 2,820 | 2,710 | 2,710 | 92,000 |
| 1999/12/28 | 2,865 | 2,890 | 2,830 | 2,880 | 42,000 |
| 1999/12/27 | 2,855 | 2,940 | 2,855 | 2,855 | 40,000 |
| 1999/12/24 | 2,910 | 2,940 | 2,790 | 2,830 | 135,000 |
| 1999/12/22 | 2,870 | 2,950 | 2,865 | 2,870 | 66,000 |
| 1999/12/21 | 3,010 | 3,010 | 2,910 | 2,950 | 28,000 |
| 1999/12/20 | 3,100 | 3,140 | 3,010 | 3,010 | 77,000 |
| 1999/12/17 | 2,950 | 3,060 | 2,920 | 3,060 | 76,000 |
| 1999/12/16 | 2,950 | 3,000 | 2,800 | 2,810 | 106,000 |
| 1999/12/15 | 2,970 | 3,110 | 2,950 | 2,950 | 54,000 |
| 1999/12/14 | 3,090 | 3,100 | 2,950 | 3,000 | 46,000 |
| 1999/12/13 | 3,220 | 3,220 | 3,100 | 3,100 | 53,000 |
| 1999/12/10 | 2,980 | 3,190 | 2,930 | 3,190 | 57,000 |
| 1999/12/09 | 3,000 | 3,050 | 2,910 | 2,980 | 45,000 |
| 1999/12/08 | 3,200 | 3,230 | 3,030 | 3,060 | 28,000 |
| 1999/12/07 | 3,160 | 3,290 | 3,160 | 3,260 | 73,000 |
| 1999/12/06 | 3,100 | 3,200 | 3,100 | 3,150 | 18,000 |
| 1999/12/03 | 3,070 | 3,150 | 3,060 | 3,070 | 38,000 |
| 1999/12/02 | 3,260 | 3,260 | 3,020 | 3,020 | 62,000 |
| 1999/12/01 | 3,280 | 3,400 | 3,230 | 3,230 | 56,000 |
| 1999/11/30 | 3,550 | 3,560 | 3,310 | 3,480 | 91,000 |
| 1999/11/29 | 3,400 | 3,620 | 3,350 | 3,490 | 436,000 |
| 1999/11/26 | 3,250 | 3,440 | 3,250 | 3,400 | 179,000 |
| 1999/11/25 | 3,170 | 3,240 | 3,100 | 3,240 | 163,000 |
| 1999/11/24 | 3,300 | 3,300 | 3,130 | 3,150 | 91,000 |
| 1999/11/22 | 3,360 | 3,390 | 3,220 | 3,300 | 48,000 |
| 1999/11/19 | 3,380 | 3,400 | 3,300 | 3,300 | 95,000 |
| 1999/11/18 | 3,300 | 3,400 | 3,200 | 3,380 | 100,000 |
| 1999/11/17 | 3,710 | 3,720 | 3,300 | 3,300 | 367,000 |
| 1999/11/16 | 3,590 | 3,700 | 3,410 | 3,620 | 932,000 |
| 1999/11/15 | 3,330 | 3,660 | 3,300 | 3,540 | 947,000 |
| 1999/11/12 | 3,250 | 3,360 | 3,160 | 3,180 | 451,000 |
| 1999/11/11 | 3,100 | 3,250 | 3,100 | 3,200 | 384,000 |
| 1999/11/10 | 3,100 | 3,100 | 3,030 | 3,030 | 41,000 |
| 1999/11/09 | 3,100 | 3,130 | 3,050 | 3,100 | 91,000 |
| 1999/11/08 | 3,140 | 3,150 | 3,070 | 3,080 | 101,000 |
| 1999/11/05 | 3,200 | 3,210 | 3,060 | 3,060 | 191,000 |
| 1999/11/04 | 3,140 | 3,190 | 3,060 | 3,150 | 435,000 |
| 1999/11/02 | 2,840 | 3,000 | 2,800 | 3,000 | 109,000 |
| 1999/11/01 | 2,870 | 2,870 | 2,800 | 2,840 | 77,000 |
| 1999/10/29 | 2,700 | 2,790 | 2,700 | 2,790 | 97,000 |
| 1999/10/28 | 2,640 | 2,690 | 2,600 | 2,640 | 35,000 |
| 1999/10/27 | 2,720 | 2,720 | 2,610 | 2,610 | 47,000 |
| 1999/10/26 | 2,700 | 2,700 | 2,560 | 2,680 | 56,000 |
| 1999/10/25 | 2,750 | 2,750 | 2,560 | 2,670 | 75,000 |
| 1999/10/22 | 2,730 | 2,750 | 2,650 | 2,650 | 40,000 |
| 1999/10/21 | 2,805 | 2,820 | 2,730 | 2,730 | 24,000 |
| 1999/10/20 | 2,805 | 2,820 | 2,780 | 2,780 | 25,000 |
| 1999/10/19 | 2,600 | 2,680 | 2,600 | 2,630 | 33,000 |
| 1999/10/18 | 2,645 | 2,645 | 2,480 | 2,540 | 140,000 |
| 1999/10/15 | 2,800 | 2,820 | 2,730 | 2,730 | 67,000 |
| 1999/10/14 | 2,850 | 2,870 | 2,770 | 2,830 | 51,000 |
| 1999/10/13 | 2,915 | 2,920 | 2,850 | 2,850 | 49,000 |
| 1999/10/12 | 3,050 | 3,060 | 2,910 | 2,935 | 48,000 |
| 1999/10/08 | 3,100 | 3,100 | 2,950 | 3,050 | 114,000 |
| 1999/10/07 | 3,000 | 3,080 | 2,950 | 3,060 | 62,000 |
| 1999/10/06 | 2,940 | 3,000 | 2,910 | 2,910 | 86,000 |
| 1999/10/05 | 3,180 | 3,240 | 3,080 | 3,080 | 129,000 |
| 1999/10/04 | 2,990 | 3,140 | 2,920 | 3,130 | 135,000 |
| 1999/10/01 | 2,900 | 2,950 | 2,850 | 2,950 | 155,000 |
| 1999/09/30 | 2,870 | 2,900 | 2,850 | 2,850 | 61,000 |
| 1999/09/29 | 2,900 | 2,950 | 2,830 | 2,830 | 47,000 |
| 1999/09/28 | 2,745 | 2,900 | 2,700 | 2,900 | 60,000 |
| 1999/09/27 | 2,810 | 2,890 | 2,710 | 2,750 | 99,000 |
| 1999/09/24 | 2,860 | 2,870 | 2,750 | 2,770 | 91,000 |
| 1999/09/22 | 2,950 | 2,990 | 2,940 | 2,980 | 123,000 |
| 1999/09/21 | 3,180 | 3,230 | 3,030 | 3,100 | 361,000 |
| 1999/09/20 | 3,370 | 3,490 | 3,370 | 3,480 | 147,000 |
| 1999/09/17 | 3,400 | 3,420 | 3,320 | 3,350 | 143,000 |
| 1999/09/16 | 3,500 | 3,510 | 3,370 | 3,460 | 451,000 |
| 1999/09/14 | 3,350 | 3,610 | 3,320 | 3,590 | 1,395,000 |
| 1999/09/13 | 3,300 | 3,310 | 3,180 | 3,310 | 338,000 |
| 1999/09/10 | 3,130 | 3,170 | 3,100 | 3,150 | 262,000 |
| 1999/09/09 | 3,300 | 3,370 | 3,160 | 3,180 | 198,000 |
| 1999/09/08 | 3,260 | 3,280 | 3,130 | 3,280 | 165,000 |
| 1999/09/07 | 3,400 | 3,420 | 3,260 | 3,310 | 280,000 |
| 1999/09/06 | 3,340 | 3,470 | 3,300 | 3,400 | 1,186,000 |
| 1999/09/03 | 3,220 | 3,310 | 3,210 | 3,270 | 876,000 |
| 1999/09/02 | 3,140 | 3,260 | 3,080 | 3,220 | 736,000 |
| 1999/09/01 | 2,875 | 3,150 | 2,800 | 3,150 | 556,000 |
| 1999/08/31 | 2,805 | 2,900 | 2,780 | 2,890 | 64,000 |
| 1999/08/30 | 2,820 | 2,820 | 2,770 | 2,810 | 29,000 |
| 1999/08/27 | 2,685 | 2,880 | 2,650 | 2,840 | 65,000 |
| 1999/08/26 | 2,600 | 2,680 | 2,600 | 2,680 | 62,000 |
| 1999/08/25 | 2,700 | 2,700 | 2,620 | 2,620 | 46,000 |
| 1999/08/24 | 2,770 | 2,770 | 2,680 | 2,730 | 20,000 |
| 1999/08/23 | 2,805 | 2,810 | 2,700 | 2,775 | 22,000 |
| 1999/08/20 | 2,750 | 2,830 | 2,750 | 2,800 | 16,000 |
| 1999/08/19 | 2,750 | 2,800 | 2,750 | 2,770 | 30,000 |
| 1999/08/18 | 2,880 | 2,930 | 2,850 | 2,850 | 112,000 |
| 1999/08/17 | 2,765 | 2,870 | 2,760 | 2,840 | 100,000 |
| 1999/08/16 | 2,660 | 2,760 | 2,650 | 2,740 | 73,000 |
| 1999/08/13 | 2,640 | 2,655 | 2,600 | 2,605 | 50,000 |
| 1999/08/12 | 2,620 | 2,620 | 2,480 | 2,580 | 63,000 |
| 1999/08/11 | 2,500 | 2,500 | 2,400 | 2,500 | 53,000 |
| 1999/08/10 | 2,630 | 2,630 | 2,495 | 2,500 | 50,000 |
| 1999/08/09 | 2,580 | 2,600 | 2,510 | 2,590 | 15,000 |
| 1999/08/06 | 2,640 | 2,640 | 2,560 | 2,580 | 40,000 |
| 1999/08/05 | 2,630 | 2,630 | 2,560 | 2,560 | 45,000 |
| 1999/08/04 | 2,625 | 2,635 | 2,550 | 2,635 | 82,000 |
| 1999/08/03 | 2,745 | 2,745 | 2,640 | 2,640 | 49,000 |
| 1999/08/02 | 2,680 | 2,740 | 2,660 | 2,740 | 35,000 |
| 1999/07/30 | 2,745 | 2,750 | 2,650 | 2,750 | 62,000 |
| 1999/07/29 | 2,615 | 2,780 | 2,615 | 2,780 | 57,000 |
| 1999/07/28 | 2,675 | 2,700 | 2,600 | 2,610 | 27,000 |
| 1999/07/27 | 2,630 | 2,700 | 2,630 | 2,660 | 20,000 |
| 1999/07/26 | 2,545 | 2,730 | 2,545 | 2,670 | 66,000 |
| 1999/07/23 | 2,600 | 2,690 | 2,540 | 2,540 | 127,000 |
| 1999/07/22 | 2,810 | 2,850 | 2,705 | 2,705 | 78,000 |
| 1999/07/21 | 2,830 | 2,830 | 2,790 | 2,815 | 64,000 |
| 1999/07/19 | 2,950 | 2,950 | 2,810 | 2,860 | 76,000 |
| 1999/07/16 | 2,995 | 3,000 | 2,920 | 2,930 | 96,000 |
| 1999/07/15 | 3,030 | 3,040 | 2,980 | 3,040 | 69,000 |
| 1999/07/14 | 3,030 | 3,100 | 2,995 | 3,020 | 121,000 |
| 1999/07/13 | 3,050 | 3,090 | 2,910 | 2,910 | 113,000 |
| 1999/07/12 | 2,970 | 3,030 | 2,950 | 3,020 | 61,000 |
| 1999/07/09 | 2,950 | 2,980 | 2,910 | 2,930 | 101,000 |
| 1999/07/08 | 3,170 | 3,170 | 3,000 | 3,030 | 107,000 |
| 1999/07/07 | 3,250 | 3,290 | 3,110 | 3,180 | 160,000 |
| 1999/07/06 | 3,360 | 3,370 | 3,250 | 3,250 | 293,000 |
| 1999/07/05 | 3,250 | 3,350 | 3,180 | 3,320 | 424,000 |
| 1999/07/02 | 3,260 | 3,260 | 3,140 | 3,200 | 143,000 |
| 1999/07/01 | 3,200 | 3,240 | 3,110 | 3,240 | 244,000 |
| 1999/06/30 | 3,130 | 3,200 | 3,070 | 3,190 | 149,000 |
| 1999/06/29 | 3,110 | 3,170 | 3,070 | 3,140 | 70,000 |
| 1999/06/28 | 3,150 | 3,160 | 3,110 | 3,110 | 54,000 |
| 1999/06/25 | 3,240 | 3,240 | 3,140 | 3,150 | 109,000 |
| 1999/06/24 | 3,240 | 3,300 | 3,210 | 3,290 | 237,000 |
| 1999/06/23 | 3,290 | 3,300 | 3,190 | 3,190 | 292,000 |
| 1999/06/22 | 3,420 | 3,440 | 3,270 | 3,310 | 673,000 |
| 1999/06/21 | 3,050 | 3,390 | 3,020 | 3,370 | 1,231,000 |
| 1999/06/18 | 2,840 | 3,000 | 2,820 | 3,000 | 781,000 |
| 1999/06/17 | 2,920 | 3,020 | 2,910 | 2,920 | 120,000 |
| 1999/06/16 | 2,920 | 2,930 | 2,910 | 2,910 | 40,000 |
| 1999/06/15 | 2,910 | 2,950 | 2,910 | 2,950 | 35,000 |
| 1999/06/14 | 2,990 | 3,000 | 2,910 | 2,950 | 30,000 |
| 1999/06/11 | 3,000 | 3,000 | 2,900 | 2,950 | 48,000 |
| 1999/06/10 | 3,050 | 3,050 | 2,970 | 3,000 | 47,000 |
| 1999/06/09 | 3,020 | 3,090 | 3,020 | 3,050 | 109,000 |
| 1999/06/08 | 3,030 | 3,080 | 2,980 | 3,020 | 174,000 |
| 1999/06/07 | 2,900 | 3,000 | 2,900 | 3,000 | 177,000 |
| 1999/06/04 | 2,770 | 2,895 | 2,770 | 2,895 | 109,000 |
| 1999/06/03 | 2,820 | 2,850 | 2,700 | 2,770 | 74,000 |
| 1999/06/02 | 2,850 | 2,855 | 2,820 | 2,850 | 34,000 |
| 1999/06/01 | 2,895 | 2,895 | 2,850 | 2,850 | 70,000 |
| 1999/05/31 | 2,765 | 2,815 | 2,765 | 2,815 | 27,000 |
| 1999/05/28 | 2,820 | 2,820 | 2,770 | 2,820 | 22,000 |
| 1999/05/27 | 2,850 | 2,940 | 2,850 | 2,900 | 86,000 |
| 1999/05/26 | 2,840 | 2,910 | 2,810 | 2,850 | 37,000 |
| 1999/05/25 | 2,710 | 2,805 | 2,685 | 2,805 | 36,000 |
| 1999/05/24 | 2,745 | 2,745 | 2,695 | 2,695 | 13,000 |
| 1999/05/21 | 2,760 | 2,830 | 2,760 | 2,760 | 30,000 |
| 1999/05/20 | 2,900 | 2,920 | 2,710 | 2,730 | 43,000 |
| 1999/05/19 | 2,950 | 2,970 | 2,860 | 2,900 | 51,000 |
| 1999/05/18 | 2,905 | 2,995 | 2,905 | 2,980 | 56,000 |
| 1999/05/17 | 2,900 | 2,900 | 2,850 | 2,850 | 16,000 |
| 1999/05/14 | 2,920 | 2,920 | 2,910 | 2,920 | 39,000 |
| 1999/05/13 | 3,000 | 3,000 | 2,915 | 2,915 | 38,000 |
| 1999/05/12 | 3,000 | 3,000 | 2,935 | 2,990 | 27,000 |
| 1999/05/11 | 2,850 | 2,970 | 2,850 | 2,970 | 25,000 |
| 1999/05/10 | 2,850 | 2,890 | 2,850 | 2,880 | 15,000 |
| 1999/05/07 | 2,960 | 3,000 | 2,880 | 2,910 | 18,000 |
| 1999/05/06 | 3,000 | 3,010 | 2,960 | 3,000 | 44,000 |
| 1999/04/30 | 2,950 | 2,960 | 2,850 | 2,960 | 26,000 |
| 1999/04/28 | 3,050 | 3,070 | 2,980 | 3,050 | 53,000 |
| 1999/04/27 | 3,050 | 3,090 | 2,940 | 2,980 | 37,000 |
| 1999/04/26 | 3,060 | 3,080 | 3,020 | 3,030 | 42,000 |
| 1999/04/23 | 2,945 | 3,020 | 2,945 | 3,020 | 68,000 |
| 1999/04/22 | 2,820 | 2,870 | 2,820 | 2,840 | 78,000 |
| 1999/04/21 | 2,850 | 2,870 | 2,700 | 2,780 | 108,000 |
| 1999/04/20 | 2,760 | 2,800 | 2,560 | 2,610 | 217,000 |
| 1999/04/19 | 3,050 | 3,100 | 2,960 | 2,960 | 93,000 |
| 1999/04/16 | 3,250 | 3,250 | 3,110 | 3,110 | 38,000 |
| 1999/04/15 | 3,200 | 3,250 | 3,130 | 3,250 | 46,000 |
| 1999/04/14 | 3,270 | 3,280 | 3,150 | 3,250 | 71,000 |
| 1999/04/13 | 3,340 | 3,400 | 3,290 | 3,290 | 72,000 |
| 1999/04/12 | 3,320 | 3,440 | 3,300 | 3,310 | 248,000 |
| 1999/04/09 | 3,300 | 3,400 | 3,300 | 3,300 | 183,000 |
| 1999/04/08 | 3,150 | 3,370 | 3,100 | 3,300 | 138,000 |
| 1999/04/07 | 3,120 | 3,240 | 3,120 | 3,170 | 98,000 |
| 1999/04/06 | 3,150 | 3,260 | 3,020 | 3,090 | 162,000 |
| 1999/04/05 | 3,330 | 3,350 | 3,090 | 3,090 | 154,000 |
| 1999/04/02 | 3,380 | 3,450 | 3,250 | 3,330 | 272,000 |
| 1999/04/01 | 3,350 | 3,370 | 3,210 | 3,330 | 310,000 |
| 1999/03/31 | 3,410 | 3,450 | 3,300 | 3,300 | 126,000 |
| 1999/03/30 | 3,490 | 3,500 | 3,300 | 3,460 | 328,000 |
| 1999/03/29 | 3,030 | 3,370 | 3,030 | 3,370 | 563,000 |
| 1999/03/26 | 2,965 | 3,000 | 2,920 | 3,000 | 351,000 |
| 1999/03/25 | 2,880 | 3,000 | 2,835 | 2,845 | 407,000 |
| 1999/03/24 | 2,740 | 2,890 | 2,735 | 2,850 | 496,000 |
| 1999/03/23 | 2,690 | 2,790 | 2,670 | 2,700 | 302,000 |
| 1999/03/19 | 2,650 | 2,700 | 2,600 | 2,700 | 257,000 |
| 1999/03/18 | 2,540 | 2,715 | 2,540 | 2,570 | 410,000 |
| 1999/03/17 | 2,440 | 2,520 | 2,390 | 2,500 | 187,000 |
| 1999/03/16 | 2,460 | 2,460 | 2,380 | 2,380 | 91,000 |
| 1999/03/15 | 2,385 | 2,470 | 2,360 | 2,470 | 93,000 |
| 1999/03/12 | 2,300 | 2,400 | 2,270 | 2,395 | 220,000 |
| 1999/03/11 | 2,250 | 2,310 | 2,180 | 2,290 | 199,000 |
| 1999/03/10 | 2,145 | 2,280 | 2,130 | 2,220 | 202,000 |
| 1999/03/09 | 2,120 | 2,180 | 2,110 | 2,140 | 102,000 |
| 1999/03/08 | 2,155 | 2,220 | 2,150 | 2,200 | 34,000 |
| 1999/03/05 | 2,170 | 2,200 | 2,140 | 2,140 | 71,000 |
| 1999/03/04 | 2,120 | 2,180 | 2,120 | 2,160 | 42,000 |
| 1999/03/03 | 2,140 | 2,170 | 2,090 | 2,130 | 71,000 |
| 1999/03/02 | 2,210 | 2,230 | 2,160 | 2,160 | 104,000 |
| 1999/03/01 | 2,160 | 2,300 | 2,160 | 2,250 | 190,000 |
| 1999/02/26 | 2,200 | 2,200 | 2,140 | 2,165 | 116,000 |
| 1999/02/25 | 2,050 | 2,260 | 2,000 | 2,220 | 391,000 |
| 1999/02/24 | 1,899 | 2,095 | 1,890 | 2,050 | 548,000 |
| 1999/02/23 | 1,830 | 1,850 | 1,800 | 1,839 | 143,000 |
| 1999/02/22 | 1,790 | 1,800 | 1,780 | 1,800 | 59,000 |
| 1999/02/19 | 1,701 | 1,755 | 1,700 | 1,750 | 53,000 |
| 1999/02/18 | 1,711 | 1,711 | 1,660 | 1,680 | 49,000 |
| 1999/02/17 | 1,702 | 1,750 | 1,702 | 1,715 | 13,000 |
| 1999/02/16 | 1,750 | 1,750 | 1,690 | 1,690 | 40,000 |
| 1999/02/15 | 1,737 | 1,738 | 1,720 | 1,728 | 33,000 |
| 1999/02/12 | 1,750 | 1,750 | 1,723 | 1,738 | 38,000 |
| 1999/02/10 | 1,760 | 1,760 | 1,750 | 1,760 | 47,000 |
| 1999/02/09 | 1,815 | 1,815 | 1,760 | 1,770 | 27,000 |
| 1999/02/08 | 1,760 | 1,800 | 1,760 | 1,790 | 25,000 |
| 1999/02/05 | 1,830 | 1,830 | 1,790 | 1,790 | 53,000 |
| 1999/02/04 | 1,781 | 1,850 | 1,780 | 1,800 | 117,000 |
| 1999/02/03 | 1,799 | 1,799 | 1,759 | 1,760 | 125,000 |
| 1999/02/02 | 1,780 | 1,780 | 1,740 | 1,750 | 38,000 |
| 1999/02/01 | 1,810 | 1,810 | 1,780 | 1,800 | 68,000 |
| 1999/01/29 | 1,712 | 1,780 | 1,711 | 1,780 | 151,000 |
| 1999/01/28 | 1,741 | 1,741 | 1,701 | 1,710 | 98,000 |
| 1999/01/27 | 1,760 | 1,800 | 1,741 | 1,741 | 53,000 |
| 1999/01/26 | 1,800 | 1,800 | 1,750 | 1,760 | 55,000 |
| 1999/01/25 | 1,795 | 1,830 | 1,790 | 1,800 | 35,000 |
| 1999/01/22 | 1,881 | 1,881 | 1,765 | 1,765 | 77,000 |
| 1999/01/21 | 1,930 | 1,960 | 1,870 | 1,870 | 80,000 |
| 1999/01/20 | 1,800 | 1,948 | 1,800 | 1,930 | 111,000 |
| 1999/01/19 | 1,700 | 1,800 | 1,680 | 1,800 | 59,000 |
| 1999/01/18 | 1,700 | 1,700 | 1,680 | 1,700 | 12,000 |
| 1999/01/14 | 1,700 | 1,700 | 1,660 | 1,700 | 10,000 |
| 1999/01/13 | 1,690 | 1,740 | 1,680 | 1,700 | 59,000 |
| 1999/01/12 | 1,750 | 1,750 | 1,720 | 1,720 | 23,000 |
| 1999/01/11 | 1,750 | 1,750 | 1,720 | 1,745 | 19,000 |
| 1999/01/08 | 1,710 | 1,750 | 1,700 | 1,750 | 29,000 |
| 1999/01/07 | 1,779 | 1,779 | 1,710 | 1,730 | 26,000 |
| 1999/01/06 | 1,570 | 1,780 | 1,570 | 1,780 | 84,000 |
| 1999/01/05 | 1,610 | 1,630 | 1,550 | 1,570 | 54,000 |
| 1999/01/04 | 1,679 | 1,679 | 1,670 | 1,670 | 3,000 |