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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,130 | 1,206 | 1,128 | 1,199 | 31,100 |
| 2001/12/27 | 1,110 | 1,169 | 1,110 | 1,130 | 16,100 |
| 2001/12/26 | 1,101 | 1,170 | 1,085 | 1,107 | 22,600 |
| 2001/12/25 | 1,070 | 1,100 | 1,070 | 1,095 | 10,000 |
| 2001/12/21 | 1,090 | 1,095 | 1,066 | 1,090 | 28,100 |
| 2001/12/20 | 1,100 | 1,100 | 1,070 | 1,092 | 31,800 |
| 2001/12/19 | 1,070 | 1,102 | 1,062 | 1,075 | 61,000 |
| 2001/12/18 | 1,110 | 1,138 | 1,062 | 1,070 | 21,400 |
| 2001/12/17 | 1,130 | 1,140 | 1,065 | 1,105 | 18,000 |
| 2001/12/14 | 1,050 | 1,090 | 1,050 | 1,090 | 45,600 |
| 2001/12/13 | 1,170 | 1,170 | 1,078 | 1,090 | 41,500 |
| 2001/12/12 | 1,193 | 1,200 | 1,170 | 1,173 | 30,900 |
| 2001/12/11 | 1,200 | 1,200 | 1,170 | 1,180 | 20,800 |
| 2001/12/10 | 1,200 | 1,200 | 1,171 | 1,182 | 10,000 |
| 2001/12/07 | 1,165 | 1,188 | 1,160 | 1,163 | 14,800 |
| 2001/12/06 | 1,202 | 1,218 | 1,185 | 1,196 | 13,200 |
| 2001/12/05 | 1,210 | 1,210 | 1,180 | 1,200 | 6,000 |
| 2001/12/04 | 1,176 | 1,210 | 1,176 | 1,210 | 7,000 |
| 2001/12/03 | 1,220 | 1,220 | 1,160 | 1,218 | 17,000 |
| 2001/11/30 | 1,165 | 1,239 | 1,165 | 1,239 | 35,600 |
| 2001/11/29 | 1,190 | 1,190 | 1,166 | 1,185 | 35,400 |
| 2001/11/28 | 1,215 | 1,215 | 1,177 | 1,189 | 5,700 |
| 2001/11/27 | 1,240 | 1,240 | 1,199 | 1,215 | 22,900 |
| 2001/11/26 | 1,244 | 1,244 | 1,205 | 1,220 | 16,700 |
| 2001/11/22 | 1,170 | 1,207 | 1,170 | 1,200 | 8,500 |
| 2001/11/21 | 1,207 | 1,207 | 1,176 | 1,190 | 29,800 |
| 2001/11/20 | 1,197 | 1,208 | 1,187 | 1,187 | 10,300 |
| 2001/11/19 | 1,200 | 1,209 | 1,199 | 1,202 | 12,500 |
| 2001/11/16 | 1,171 | 1,198 | 1,150 | 1,195 | 17,900 |
| 2001/11/15 | 1,162 | 1,179 | 1,111 | 1,179 | 15,300 |
| 2001/11/14 | 1,200 | 1,200 | 1,161 | 1,161 | 6,500 |
| 2001/11/13 | 1,160 | 1,200 | 1,160 | 1,180 | 9,500 |
| 2001/11/12 | 1,190 | 1,200 | 1,160 | 1,180 | 5,100 |
| 2001/11/09 | 1,209 | 1,210 | 1,150 | 1,159 | 20,000 |
| 2001/11/08 | 1,200 | 1,219 | 1,199 | 1,209 | 14,700 |
| 2001/11/07 | 1,220 | 1,230 | 1,191 | 1,223 | 33,200 |
| 2001/11/06 | 1,150 | 1,180 | 1,143 | 1,180 | 25,600 |
| 2001/11/05 | 1,150 | 1,159 | 1,111 | 1,130 | 11,600 |
| 2001/11/02 | 1,170 | 1,200 | 1,160 | 1,160 | 17,800 |
| 2001/11/01 | 1,186 | 1,219 | 1,160 | 1,160 | 37,700 |
| 2001/10/31 | 1,221 | 1,221 | 1,199 | 1,220 | 40,200 |
| 2001/10/30 | 1,221 | 1,250 | 1,201 | 1,250 | 44,600 |
| 2001/10/29 | 1,280 | 1,286 | 1,250 | 1,255 | 25,400 |
| 2001/10/26 | 1,378 | 1,378 | 1,290 | 1,303 | 25,800 |
| 2001/10/25 | 1,379 | 1,380 | 1,349 | 1,350 | 36,900 |
| 2001/10/24 | 1,335 | 1,380 | 1,320 | 1,364 | 43,300 |
| 2001/10/23 | 1,338 | 1,338 | 1,303 | 1,337 | 17,400 |
| 2001/10/22 | 1,335 | 1,340 | 1,324 | 1,329 | 16,500 |
| 2001/10/19 | 1,260 | 1,340 | 1,250 | 1,319 | 36,700 |
| 2001/10/18 | 1,275 | 1,290 | 1,263 | 1,264 | 9,200 |
| 2001/10/17 | 1,270 | 1,288 | 1,260 | 1,285 | 34,600 |
| 2001/10/16 | 1,255 | 1,270 | 1,210 | 1,260 | 26,600 |
| 2001/10/15 | 1,268 | 1,268 | 1,245 | 1,264 | 24,300 |
| 2001/10/12 | 1,269 | 1,275 | 1,248 | 1,255 | 28,000 |
| 2001/10/11 | 1,214 | 1,258 | 1,214 | 1,255 | 41,800 |
| 2001/10/10 | 1,200 | 1,215 | 1,190 | 1,205 | 38,800 |
| 2001/10/09 | 1,189 | 1,200 | 1,160 | 1,190 | 22,700 |
| 2001/10/05 | 1,205 | 1,227 | 1,203 | 1,209 | 15,500 |
| 2001/10/04 | 1,248 | 1,249 | 1,205 | 1,212 | 21,700 |
| 2001/10/03 | 1,229 | 1,247 | 1,201 | 1,202 | 41,800 |
| 2001/10/02 | 1,150 | 1,195 | 1,150 | 1,190 | 63,200 |
| 2001/10/01 | 1,115 | 1,150 | 1,100 | 1,150 | 32,900 |
| 2001/09/28 | 1,091 | 1,099 | 1,091 | 1,095 | 45,700 |
| 2001/09/27 | 1,070 | 1,090 | 1,060 | 1,085 | 44,200 |
| 2001/09/26 | 1,085 | 1,085 | 1,059 | 1,070 | 33,700 |
| 2001/09/25 | 1,080 | 1,080 | 1,060 | 1,065 | 43,300 |
| 2001/09/21 | 1,031 | 1,048 | 1,000 | 1,029 | 26,500 |
| 2001/09/20 | 1,055 | 1,090 | 1,034 | 1,067 | 21,100 |
| 2001/09/19 | 989 | 1,095 | 988 | 1,070 | 49,500 |
| 2001/09/18 | 911 | 1,001 | 911 | 1,001 | 13,700 |
| 2001/09/17 | 966 | 966 | 910 | 910 | 21,800 |
| 2001/09/14 | 943 | 980 | 943 | 965 | 40,100 |
| 2001/09/13 | 976 | 996 | 961 | 983 | 34,000 |
| 2001/09/12 | 996 | 1,023 | 996 | 996 | 22,600 |
| 2001/09/11 | 1,065 | 1,096 | 1,046 | 1,096 | 18,400 |
| 2001/09/10 | 1,072 | 1,072 | 1,031 | 1,065 | 7,200 |
| 2001/09/07 | 1,025 | 1,050 | 1,025 | 1,046 | 10,200 |
| 2001/09/06 | 1,020 | 1,026 | 1,010 | 1,026 | 6,300 |
| 2001/09/05 | 1,050 | 1,051 | 1,000 | 1,000 | 9,500 |
| 2001/09/04 | 1,000 | 1,060 | 989 | 1,060 | 20,900 |
| 2001/09/03 | 1,043 | 1,075 | 1,001 | 1,001 | 16,300 |
| 2001/08/31 | 1,070 | 1,094 | 1,070 | 1,071 | 11,700 |
| 2001/08/30 | 1,070 | 1,098 | 1,034 | 1,098 | 32,600 |
| 2001/08/29 | 1,120 | 1,120 | 1,080 | 1,088 | 15,800 |
| 2001/08/28 | 1,120 | 1,130 | 1,085 | 1,120 | 11,500 |
| 2001/08/27 | 1,150 | 1,150 | 1,110 | 1,120 | 11,700 |
| 2001/08/24 | 1,101 | 1,125 | 1,090 | 1,120 | 15,200 |
| 2001/08/23 | 1,131 | 1,139 | 1,110 | 1,123 | 23,600 |
| 2001/08/22 | 1,145 | 1,157 | 1,135 | 1,135 | 9,900 |
| 2001/08/21 | 1,145 | 1,159 | 1,145 | 1,148 | 15,000 |
| 2001/08/20 | 1,144 | 1,159 | 1,131 | 1,155 | 13,400 |
| 2001/08/17 | 1,155 | 1,190 | 1,155 | 1,170 | 4,300 |
| 2001/08/16 | 1,200 | 1,215 | 1,171 | 1,185 | 16,200 |
| 2001/08/15 | 1,210 | 1,217 | 1,201 | 1,201 | 5,500 |
| 2001/08/14 | 1,207 | 1,226 | 1,205 | 1,220 | 6,700 |
| 2001/08/13 | 1,219 | 1,220 | 1,201 | 1,201 | 5,300 |
| 2001/08/10 | 1,222 | 1,250 | 1,220 | 1,240 | 21,200 |
| 2001/08/09 | 1,247 | 1,247 | 1,220 | 1,220 | 4,800 |
| 2001/08/08 | 1,255 | 1,260 | 1,241 | 1,248 | 6,200 |
| 2001/08/07 | 1,255 | 1,255 | 1,242 | 1,254 | 9,900 |
| 2001/08/06 | 1,260 | 1,260 | 1,250 | 1,259 | 8,200 |
| 2001/08/03 | 1,261 | 1,267 | 1,252 | 1,260 | 11,400 |
| 2001/08/02 | 1,268 | 1,270 | 1,236 | 1,251 | 31,000 |
| 2001/08/01 | 1,271 | 1,271 | 1,230 | 1,236 | 12,200 |
| 2001/07/31 | 1,274 | 1,274 | 1,231 | 1,246 | 16,300 |
| 2001/07/30 | 1,275 | 1,275 | 1,240 | 1,254 | 14,500 |
| 2001/07/27 | 1,272 | 1,280 | 1,260 | 1,273 | 25,600 |
| 2001/07/26 | 1,288 | 1,288 | 1,260 | 1,272 | 18,400 |
| 2001/07/25 | 1,242 | 1,280 | 1,242 | 1,275 | 51,800 |
| 2001/07/24 | 1,241 | 1,269 | 1,241 | 1,269 | 16,700 |
| 2001/07/23 | 1,265 | 1,265 | 1,231 | 1,260 | 38,300 |
| 2001/07/19 | 1,264 | 1,270 | 1,251 | 1,260 | 63,300 |
| 2001/07/18 | 1,306 | 1,306 | 1,260 | 1,264 | 12,800 |
| 2001/07/17 | 1,289 | 1,299 | 1,260 | 1,266 | 13,100 |
| 2001/07/16 | 1,330 | 1,330 | 1,300 | 1,300 | 2,500 |
| 2001/07/13 | 1,340 | 1,340 | 1,284 | 1,299 | 14,700 |
| 2001/07/12 | 1,260 | 1,300 | 1,260 | 1,299 | 27,200 |
| 2001/07/11 | 1,285 | 1,300 | 1,261 | 1,265 | 21,600 |
| 2001/07/10 | 1,335 | 1,340 | 1,290 | 1,300 | 15,700 |
| 2001/07/09 | 1,303 | 1,320 | 1,292 | 1,315 | 20,400 |
| 2001/07/06 | 1,377 | 1,377 | 1,333 | 1,359 | 25,600 |
| 2001/07/05 | 1,393 | 1,400 | 1,376 | 1,376 | 17,100 |
| 2001/07/04 | 1,440 | 1,440 | 1,388 | 1,391 | 36,300 |
| 2001/07/03 | 1,497 | 1,497 | 1,425 | 1,449 | 28,000 |
| 2001/07/02 | 1,498 | 1,503 | 1,470 | 1,496 | 153,400 |
| 2001/06/29 | 1,460 | 1,504 | 1,420 | 1,504 | 297,300 |
| 2001/06/28 | 1,440 | 1,440 | 1,410 | 1,428 | 43,400 |
| 2001/06/27 | 1,450 | 1,460 | 1,440 | 1,449 | 53,800 |
| 2001/06/26 | 1,500 | 1,520 | 1,480 | 1,500 | 115,200 |
| 2001/06/25 | 1,400 | 1,480 | 1,393 | 1,480 | 75,700 |
| 2001/06/22 | 1,360 | 1,409 | 1,333 | 1,333 | 82,500 |
| 2001/06/21 | 1,380 | 1,387 | 1,335 | 1,347 | 40,000 |
| 2001/06/20 | 1,270 | 1,280 | 1,262 | 1,280 | 13,600 |
| 2001/06/19 | 1,290 | 1,290 | 1,270 | 1,270 | 32,500 |
| 2001/06/18 | 1,295 | 1,295 | 1,261 | 1,290 | 17,500 |
| 2001/06/15 | 1,300 | 1,310 | 1,271 | 1,300 | 19,000 |
| 2001/06/14 | 1,320 | 1,330 | 1,316 | 1,316 | 5,100 |
| 2001/06/13 | 1,310 | 1,331 | 1,310 | 1,331 | 9,700 |
| 2001/06/12 | 1,369 | 1,397 | 1,312 | 1,312 | 22,800 |
| 2001/06/11 | 1,370 | 1,390 | 1,370 | 1,370 | 7,300 |
| 2001/06/08 | 1,340 | 1,370 | 1,330 | 1,370 | 18,100 |
| 2001/06/07 | 1,310 | 1,310 | 1,300 | 1,310 | 11,100 |
| 2001/06/06 | 1,291 | 1,325 | 1,291 | 1,310 | 21,900 |
| 2001/06/05 | 1,290 | 1,330 | 1,265 | 1,280 | 18,000 |
| 2001/06/04 | 1,310 | 1,310 | 1,275 | 1,290 | 11,800 |
| 2001/06/01 | 1,260 | 1,305 | 1,260 | 1,260 | 38,800 |
| 2001/05/31 | 1,310 | 1,310 | 1,252 | 1,298 | 32,400 |
| 2001/05/30 | 1,362 | 1,362 | 1,330 | 1,332 | 24,600 |
| 2001/05/29 | 1,390 | 1,400 | 1,382 | 1,382 | 10,500 |
| 2001/05/28 | 1,460 | 1,460 | 1,390 | 1,400 | 13,800 |
| 2001/05/25 | 1,401 | 1,420 | 1,390 | 1,400 | 20,300 |
| 2001/05/24 | 1,420 | 1,429 | 1,390 | 1,390 | 58,000 |
| 2001/05/23 | 1,466 | 1,470 | 1,430 | 1,436 | 17,700 |
| 2001/05/22 | 1,461 | 1,480 | 1,461 | 1,465 | 6,900 |
| 2001/05/21 | 1,470 | 1,510 | 1,460 | 1,460 | 17,800 |
| 2001/05/18 | 1,469 | 1,470 | 1,450 | 1,470 | 13,600 |
| 2001/05/17 | 1,455 | 1,469 | 1,431 | 1,431 | 21,500 |
| 2001/05/16 | 1,450 | 1,450 | 1,435 | 1,444 | 15,800 |
| 2001/05/15 | 1,430 | 1,430 | 1,400 | 1,429 | 31,000 |
| 2001/05/14 | 1,470 | 1,470 | 1,406 | 1,433 | 17,500 |
| 2001/05/11 | 1,490 | 1,500 | 1,470 | 1,480 | 21,300 |
| 2001/05/10 | 1,500 | 1,510 | 1,480 | 1,500 | 31,500 |
| 2001/05/09 | 1,600 | 1,600 | 1,502 | 1,540 | 31,800 |
| 2001/05/08 | 1,580 | 1,620 | 1,520 | 1,600 | 129,100 |
| 2001/05/07 | 1,515 | 1,575 | 1,500 | 1,550 | 67,400 |
| 2001/05/02 | 1,430 | 1,480 | 1,410 | 1,475 | 71,900 |
| 2001/05/01 | 1,440 | 1,450 | 1,380 | 1,410 | 61,400 |
| 2001/04/27 | 1,250 | 1,360 | 1,250 | 1,360 | 86,400 |
| 2001/04/26 | 1,235 | 1,249 | 1,212 | 1,233 | 29,500 |
| 2001/04/25 | 1,229 | 1,229 | 1,200 | 1,215 | 7,400 |
| 2001/04/24 | 1,201 | 1,241 | 1,200 | 1,230 | 11,100 |
| 2001/04/23 | 1,225 | 1,240 | 1,200 | 1,240 | 14,500 |
| 2001/04/20 | 1,240 | 1,240 | 1,205 | 1,225 | 10,400 |
| 2001/04/19 | 1,210 | 1,249 | 1,201 | 1,230 | 22,200 |
| 2001/04/18 | 1,171 | 1,184 | 1,161 | 1,180 | 23,800 |
| 2001/04/17 | 1,176 | 1,178 | 1,151 | 1,178 | 9,100 |
| 2001/04/16 | 1,195 | 1,198 | 1,180 | 1,180 | 8,100 |
| 2001/04/13 | 1,185 | 1,195 | 1,180 | 1,191 | 19,700 |
| 2001/04/12 | 1,189 | 1,193 | 1,176 | 1,185 | 11,100 |
| 2001/04/11 | 1,170 | 1,180 | 1,170 | 1,175 | 25,400 |
| 2001/04/10 | 1,170 | 1,180 | 1,160 | 1,160 | 6,600 |
| 2001/04/09 | 1,200 | 1,200 | 1,170 | 1,180 | 10,500 |
| 2001/04/06 | 1,200 | 1,200 | 1,180 | 1,180 | 20,800 |
| 2001/04/05 | 1,180 | 1,192 | 1,160 | 1,160 | 16,900 |
| 2001/04/04 | 1,180 | 1,180 | 1,155 | 1,170 | 19,000 |
| 2001/04/03 | 1,200 | 1,217 | 1,200 | 1,200 | 11,600 |
| 2001/04/02 | 1,245 | 1,245 | 1,200 | 1,200 | 38,500 |
| 2001/03/30 | 1,180 | 1,249 | 1,180 | 1,245 | 16,000 |
| 2001/03/29 | 1,240 | 1,240 | 1,200 | 1,200 | 22,800 |
| 2001/03/28 | 1,260 | 1,270 | 1,230 | 1,260 | 17,800 |
| 2001/03/27 | 1,285 | 1,290 | 1,230 | 1,270 | 22,200 |
| 2001/03/26 | 1,284 | 1,284 | 1,260 | 1,266 | 44,000 |
| 2001/03/23 | 1,195 | 1,249 | 1,183 | 1,244 | 30,500 |
| 2001/03/22 | 1,140 | 1,190 | 1,140 | 1,150 | 17,100 |
| 2001/03/21 | 1,100 | 1,210 | 1,100 | 1,195 | 78,600 |
| 2001/03/19 | 1,090 | 1,125 | 1,080 | 1,112 | 40,700 |
| 2001/03/16 | 1,130 | 1,130 | 1,090 | 1,130 | 17,700 |
| 2001/03/15 | 1,028 | 1,138 | 1,028 | 1,138 | 23,700 |
| 2001/03/14 | 1,150 | 1,150 | 1,120 | 1,128 | 21,800 |
| 2001/03/13 | 1,150 | 1,160 | 1,081 | 1,121 | 22,300 |
| 2001/03/12 | 1,185 | 1,185 | 1,160 | 1,180 | 13,500 |
| 2001/03/09 | 1,150 | 1,199 | 1,150 | 1,199 | 8,100 |
| 2001/03/08 | 1,200 | 1,200 | 1,182 | 1,200 | 10,800 |
| 2001/03/07 | 1,200 | 1,230 | 1,174 | 1,210 | 26,400 |
| 2001/03/06 | 1,176 | 1,190 | 1,156 | 1,170 | 12,800 |
| 2001/03/05 | 1,173 | 1,196 | 1,120 | 1,196 | 15,600 |
| 2001/03/02 | 1,170 | 1,180 | 1,165 | 1,176 | 21,000 |
| 2001/03/01 | 1,171 | 1,220 | 1,171 | 1,176 | 8,300 |
| 2001/02/28 | 1,200 | 1,285 | 1,170 | 1,170 | 34,900 |
| 2001/02/27 | 1,274 | 1,274 | 1,209 | 1,210 | 15,600 |
| 2001/02/26 | 1,300 | 1,310 | 1,270 | 1,274 | 8,600 |
| 2001/02/23 | 1,200 | 1,245 | 1,195 | 1,245 | 12,800 |
| 2001/02/22 | 1,212 | 1,212 | 1,183 | 1,200 | 18,000 |
| 2001/02/21 | 1,235 | 1,235 | 1,220 | 1,221 | 14,400 |
| 2001/02/20 | 1,237 | 1,237 | 1,230 | 1,235 | 4,200 |
| 2001/02/19 | 1,240 | 1,245 | 1,230 | 1,237 | 19,500 |
| 2001/02/16 | 1,250 | 1,250 | 1,222 | 1,237 | 5,200 |
| 2001/02/15 | 1,205 | 1,225 | 1,200 | 1,220 | 16,300 |
| 2001/02/14 | 1,203 | 1,210 | 1,201 | 1,201 | 10,800 |
| 2001/02/13 | 1,206 | 1,230 | 1,200 | 1,200 | 10,100 |
| 2001/02/09 | 1,170 | 1,210 | 1,170 | 1,205 | 21,100 |
| 2001/02/08 | 1,211 | 1,219 | 1,175 | 1,200 | 29,300 |
| 2001/02/07 | 1,222 | 1,240 | 1,201 | 1,211 | 9,500 |
| 2001/02/06 | 1,220 | 1,250 | 1,200 | 1,240 | 16,500 |
| 2001/02/05 | 1,240 | 1,260 | 1,240 | 1,250 | 30,300 |
| 2001/02/02 | 1,250 | 1,310 | 1,230 | 1,300 | 74,100 |
| 2001/02/01 | 1,220 | 1,260 | 1,218 | 1,250 | 39,400 |
| 2001/01/31 | 1,220 | 1,240 | 1,210 | 1,235 | 23,900 |
| 2001/01/30 | 1,200 | 1,240 | 1,200 | 1,220 | 14,800 |
| 2001/01/29 | 1,190 | 1,200 | 1,190 | 1,198 | 13,000 |
| 2001/01/26 | 1,293 | 1,293 | 1,240 | 1,250 | 23,200 |
| 2001/01/25 | 1,220 | 1,288 | 1,205 | 1,280 | 61,300 |
| 2001/01/24 | 1,180 | 1,210 | 1,180 | 1,205 | 20,700 |
| 2001/01/23 | 1,200 | 1,211 | 1,170 | 1,181 | 8,500 |
| 2001/01/22 | 1,242 | 1,242 | 1,180 | 1,190 | 22,000 |
| 2001/01/19 | 1,210 | 1,225 | 1,190 | 1,210 | 66,800 |
| 2001/01/18 | 1,152 | 1,190 | 1,150 | 1,150 | 61,700 |
| 2001/01/17 | 1,190 | 1,190 | 1,140 | 1,145 | 36,400 |
| 2001/01/16 | 1,070 | 1,170 | 1,070 | 1,165 | 53,900 |
| 2001/01/15 | 990 | 1,070 | 990 | 1,070 | 38,100 |
| 2001/01/12 | 1,000 | 1,000 | 960 | 970 | 36,400 |
| 2001/01/11 | 1,000 | 1,005 | 960 | 990 | 58,000 |
| 2001/01/10 | 1,061 | 1,061 | 985 | 995 | 44,600 |
| 2001/01/09 | 1,030 | 1,050 | 1,010 | 1,050 | 25,500 |
| 2001/01/05 | 1,140 | 1,150 | 1,088 | 1,110 | 48,900 |
| 2001/01/04 | 1,190 | 1,200 | 1,100 | 1,140 | 40,600 |