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
2002/12/30 950 990 950 980 22,600
2002/12/27 930 970 910 970 17,700
2002/12/26 925 925 916 920 11,000
2002/12/25 915 918 900 905 9,400
2002/12/24 894 910 894 909 21,900
2002/12/20 894 900 890 895 17,600
2002/12/19 880 896 880 884 9,100
2002/12/18 900 900 881 881 12,400
2002/12/17 904 923 889 895 19,800
2002/12/16 905 906 886 886 35,800
2002/12/13 937 938 901 904 58,000
2002/12/12 945 955 945 952 11,300
2002/12/11 956 956 945 945 21,700
2002/12/10 926 930 920 926 15,900
2002/12/09 930 933 915 926 14,000
2002/12/06 964 964 931 939 28,300
2002/12/05 960 961 945 954 25,200
2002/12/04 998 998 960 970 23,400
2002/12/03 1,013 1,030 1,006 1,006 15,400
2002/12/02 1,024 1,025 1,000 1,019 13,100
2002/11/29 991 1,030 991 1,026 34,800
2002/11/28 970 999 970 989 34,600
2002/11/27 942 970 942 960 14,900
2002/11/26 995 996 942 942 19,000
2002/11/25 950 980 950 975 17,000
2002/11/22 964 965 930 930 20,200
2002/11/21 933 968 933 952 16,700
2002/11/20 890 942 890 942 18,800
2002/11/19 890 910 879 910 20,600
2002/11/18 950 951 899 907 30,000
2002/11/15 930 985 927 968 20,900
2002/11/14 965 974 899 926 38,800
2002/11/13 1,019 1,019 962 965 16,700
2002/11/12 1,000 1,020 997 1,020 14,300
2002/11/11 1,069 1,069 1,000 1,001 15,500
2002/11/08 1,090 1,090 1,030 1,049 12,200
2002/11/07 1,090 1,090 1,077 1,090 6,900
2002/11/06 1,079 1,090 1,049 1,090 10,100
2002/11/05 1,100 1,100 1,055 1,080 10,300
2002/11/01 1,090 1,090 1,066 1,066 8,800
2002/10/31 1,088 1,120 1,063 1,098 23,000
2002/10/30 1,058 1,096 1,049 1,088 12,900
2002/10/29 1,031 1,069 1,031 1,040 15,800
2002/10/28 1,120 1,120 1,051 1,099 11,500
2002/10/25 1,061 1,099 1,040 1,099 8,900
2002/10/24 1,031 1,046 1,011 1,021 16,200
2002/10/23 1,000 1,071 1,000 1,071 9,200
2002/10/22 1,062 1,079 1,060 1,060 14,700
2002/10/21 1,099 1,139 1,099 1,102 8,100
2002/10/18 1,134 1,140 1,134 1,139 2,900
2002/10/17 1,090 1,120 1,090 1,120 14,200
2002/10/16 1,149 1,149 1,119 1,121 7,400
2002/10/15 1,133 1,144 1,101 1,135 11,000
2002/10/11 1,023 1,073 1,006 1,073 30,700
2002/10/10 980 999 956 973 37,100
2002/10/09 1,039 1,040 1,000 1,000 10,500
2002/10/08 1,003 1,021 1,003 1,021 16,000
2002/10/07 1,074 1,074 1,022 1,023 13,300
2002/10/04 1,070 1,073 1,034 1,069 12,700
2002/10/03 1,119 1,123 1,070 1,074 12,900
2002/10/02 1,162 1,162 1,125 1,128 26,900
2002/10/01 1,173 1,185 1,109 1,182 35,300
2002/09/30 1,175 1,199 1,175 1,185 6,300
2002/09/27 1,200 1,220 1,189 1,216 10,200
2002/09/26 1,220 1,220 1,181 1,195 12,000
2002/09/25 1,145 1,162 1,141 1,161 10,700
2002/09/24 1,180 1,185 1,146 1,185 23,100
2002/09/20 1,179 1,215 1,179 1,195 14,500
2002/09/19 1,204 1,230 1,199 1,218 19,500
2002/09/18 1,163 1,200 1,162 1,184 21,000
2002/09/17 1,111 1,140 1,100 1,130 9,700
2002/09/13 1,034 1,100 1,034 1,076 47,600
2002/09/12 1,123 1,123 1,100 1,115 10,300
2002/09/11 1,134 1,134 1,111 1,123 44,700
2002/09/10 1,120 1,121 1,108 1,108 13,200
2002/09/09 1,081 1,145 1,081 1,116 6,000
2002/09/06 1,101 1,110 1,090 1,090 23,600
2002/09/05 1,130 1,210 1,100 1,110 23,700
2002/09/04 1,115 1,130 1,105 1,130 19,900
2002/09/03 1,170 1,170 1,150 1,155 8,200
2002/09/02 1,230 1,230 1,180 1,182 11,200
2002/08/30 1,230 1,234 1,200 1,230 16,400
2002/08/29 1,249 1,249 1,213 1,222 8,300
2002/08/28 1,210 1,250 1,210 1,250 7,300
2002/08/27 1,270 1,270 1,209 1,230 7,600
2002/08/26 1,255 1,274 1,230 1,250 15,700
2002/08/23 1,250 1,250 1,220 1,235 10,200
2002/08/22 1,175 1,240 1,162 1,238 23,600
2002/08/21 1,190 1,200 1,183 1,189 26,400
2002/08/20 1,180 1,199 1,171 1,199 10,100
2002/08/19 1,220 1,220 1,161 1,161 17,700
2002/08/16 1,221 1,234 1,201 1,217 15,400
2002/08/15 1,209 1,217 1,201 1,214 12,000
2002/08/14 1,200 1,206 1,185 1,192 12,400
2002/08/13 1,210 1,224 1,200 1,221 5,000
2002/08/12 1,260 1,260 1,223 1,227 7,900
2002/08/09 1,276 1,276 1,230 1,276 12,300
2002/08/08 1,260 1,260 1,206 1,236 17,800
2002/08/07 1,228 1,250 1,219 1,230 10,900
2002/08/06 1,258 1,258 1,179 1,180 26,200
2002/08/05 1,299 1,299 1,275 1,275 5,100
2002/08/02 1,267 1,322 1,240 1,290 15,700
2002/08/01 1,317 1,318 1,250 1,284 9,700
2002/07/31 1,339 1,339 1,290 1,317 7,500
2002/07/30 1,295 1,302 1,280 1,299 25,800
2002/07/29 1,280 1,300 1,280 1,280 13,500
2002/07/26 1,380 1,380 1,270 1,280 20,300
2002/07/25 1,399 1,399 1,330 1,330 16,500
2002/07/24 1,318 1,414 1,305 1,414 27,400
2002/07/23 1,260 1,339 1,260 1,338 13,600
2002/07/22 1,260 1,269 1,250 1,260 11,200
2002/07/19 1,286 1,300 1,280 1,280 10,400
2002/07/18 1,288 1,302 1,283 1,285 13,300
2002/07/17 1,310 1,311 1,256 1,268 18,600
2002/07/16 1,358 1,358 1,311 1,311 8,900
2002/07/15 1,340 1,360 1,306 1,360 14,000
2002/07/12 1,340 1,391 1,340 1,340 13,000
2002/07/11 1,372 1,373 1,312 1,331 22,600
2002/07/10 1,420 1,420 1,388 1,390 25,100
2002/07/09 1,398 1,413 1,382 1,413 4,700
2002/07/08 1,430 1,430 1,386 1,398 13,000
2002/07/05 1,360 1,399 1,356 1,399 6,400
2002/07/04 1,360 1,398 1,351 1,389 4,900
2002/07/03 1,380 1,400 1,366 1,400 13,900
2002/07/02 1,380 1,380 1,344 1,380 16,900
2002/07/01 1,440 1,440 1,380 1,400 30,200
2002/06/28 1,357 1,411 1,338 1,411 42,300
2002/06/27 1,320 1,333 1,280 1,297 26,300
2002/06/26 1,343 1,355 1,200 1,200 38,600
2002/06/25 1,358 1,368 1,340 1,345 11,800
2002/06/24 1,301 1,350 1,301 1,350 17,000
2002/06/21 1,339 1,360 1,305 1,350 18,700
2002/06/20 1,350 1,350 1,320 1,346 24,100
2002/06/19 1,382 1,398 1,361 1,363 22,100
2002/06/18 1,400 1,422 1,369 1,412 19,200
2002/06/17 1,423 1,423 1,380 1,381 38,500
2002/06/14 1,408 1,435 1,390 1,403 68,400
2002/06/13 1,451 1,463 1,401 1,436 18,100
2002/06/12 1,470 1,475 1,450 1,451 14,500
2002/06/11 1,485 1,486 1,450 1,475 14,500
2002/06/10 1,500 1,500 1,483 1,483 12,700
2002/06/07 1,499 1,500 1,466 1,499 31,200
2002/06/06 1,530 1,540 1,510 1,511 65,400
2002/06/05 1,479 1,530 1,465 1,515 72,900
2002/06/04 1,448 1,480 1,426 1,480 47,400
2002/06/03 1,440 1,465 1,440 1,459 16,500
2002/05/31 1,436 1,470 1,434 1,439 22,600
2002/05/30 1,435 1,459 1,401 1,458 29,900
2002/05/29 1,421 1,459 1,421 1,453 17,700
2002/05/28 1,440 1,460 1,416 1,460 35,500
2002/05/27 1,452 1,452 1,412 1,425 31,400
2002/05/24 1,385 1,475 1,385 1,412 38,100
2002/05/23 1,385 1,400 1,358 1,395 35,400
2002/05/22 1,390 1,406 1,384 1,388 23,500
2002/05/21 1,404 1,417 1,380 1,398 25,900
2002/05/20 1,426 1,427 1,417 1,424 17,300
2002/05/17 1,408 1,440 1,398 1,398 31,300
2002/05/16 1,390 1,420 1,382 1,408 17,800
2002/05/15 1,382 1,401 1,382 1,390 21,100
2002/05/14 1,403 1,411 1,373 1,382 40,100
2002/05/13 1,422 1,422 1,390 1,401 37,900
2002/05/10 1,450 1,450 1,417 1,422 32,900
2002/05/09 1,471 1,485 1,450 1,450 42,400
2002/05/08 1,435 1,470 1,415 1,465 77,900
2002/05/07 1,400 1,450 1,400 1,415 45,200
2002/05/02 1,390 1,400 1,371 1,392 47,400
2002/05/01 1,380 1,389 1,375 1,377 13,000
2002/04/30 1,357 1,385 1,355 1,375 45,400
2002/04/26 1,387 1,387 1,352 1,357 35,400
2002/04/25 1,362 1,362 1,340 1,347 31,600
2002/04/24 1,380 1,381 1,342 1,342 38,100
2002/04/23 1,383 1,396 1,371 1,380 54,000
2002/04/22 1,309 1,383 1,309 1,379 68,200
2002/04/19 1,295 1,298 1,277 1,298 28,600
2002/04/18 1,298 1,298 1,273 1,275 24,500
2002/04/17 1,300 1,315 1,290 1,299 11,300
2002/04/16 1,289 1,299 1,275 1,294 22,400
2002/04/15 1,295 1,295 1,254 1,290 6,700
2002/04/12 1,309 1,309 1,268 1,285 24,000
2002/04/11 1,300 1,300 1,250 1,258 14,400
2002/04/10 1,270 1,300 1,270 1,290 16,400
2002/04/09 1,310 1,316 1,280 1,280 12,000
2002/04/08 1,310 1,325 1,298 1,298 16,000
2002/04/05 1,290 1,328 1,285 1,300 38,400
2002/04/04 1,285 1,295 1,253 1,281 31,500
2002/04/03 1,267 1,309 1,254 1,305 27,600
2002/04/02 1,250 1,255 1,234 1,247 43,800
2002/04/01 1,270 1,290 1,200 1,211 59,800
2002/03/29 1,348 1,348 1,290 1,290 24,400
2002/03/28 1,360 1,360 1,312 1,350 32,300
2002/03/27 1,366 1,366 1,330 1,360 24,200
2002/03/26 1,395 1,395 1,335 1,368 20,700
2002/03/25 1,330 1,387 1,330 1,378 22,000
2002/03/22 1,390 1,420 1,365 1,390 72,800
2002/03/20 1,360 1,390 1,351 1,370 117,200
2002/03/19 1,288 1,300 1,277 1,299 34,300
2002/03/18 1,312 1,321 1,229 1,299 54,200
2002/03/15 1,310 1,340 1,300 1,340 47,100
2002/03/14 1,260 1,300 1,240 1,300 22,600
2002/03/13 1,268 1,301 1,260 1,265 43,300
2002/03/12 1,340 1,340 1,294 1,328 61,000
2002/03/11 1,325 1,340 1,265 1,315 141,400
2002/03/08 1,189 1,300 1,181 1,261 147,000
2002/03/07 1,185 1,200 1,175 1,186 46,400
2002/03/06 1,188 1,190 1,146 1,176 28,400
2002/03/05 1,200 1,200 1,156 1,167 18,300
2002/03/04 1,145 1,200 1,145 1,180 51,600
2002/03/01 1,051 1,179 1,051 1,170 44,600
2002/02/28 1,060 1,070 1,035 1,050 54,100
2002/02/27 1,030 1,049 1,025 1,040 38,900
2002/02/26 1,060 1,060 1,012 1,016 17,900
2002/02/25 1,020 1,050 1,010 1,020 17,900
2002/02/22 1,047 1,047 1,010 1,020 29,100
2002/02/21 999 1,060 995 1,049 48,100
2002/02/20 998 1,008 994 994 31,800
2002/02/19 1,010 1,010 995 998 6,400
2002/02/18 992 1,010 992 1,010 5,900
2002/02/15 1,029 1,035 1,000 1,001 10,300
2002/02/14 1,021 1,064 1,021 1,030 14,600
2002/02/13 1,020 1,030 1,010 1,030 20,700
2002/02/12 1,025 1,027 1,010 1,015 11,600
2002/02/08 985 1,004 985 992 17,500
2002/02/07 961 1,000 961 988 23,800
2002/02/06 952 976 952 970 11,700
2002/02/05 980 980 960 969 19,700
2002/02/04 1,050 1,051 985 990 11,400
2002/02/01 1,020 1,086 1,020 1,020 22,800
2002/01/31 1,050 1,050 1,030 1,035 9,500
2002/01/30 1,070 1,070 1,036 1,050 10,000
2002/01/29 1,070 1,078 1,062 1,070 13,100
2002/01/28 1,111 1,111 1,055 1,060 12,700
2002/01/25 1,075 1,076 1,069 1,074 25,400
2002/01/24 1,090 1,090 1,080 1,084 16,700
2002/01/23 1,100 1,100 1,090 1,096 8,200
2002/01/22 1,121 1,121 1,100 1,100 17,800
2002/01/21 1,142 1,142 1,100 1,123 13,100
2002/01/18 1,104 1,146 1,103 1,146 14,400
2002/01/17 1,100 1,122 1,096 1,096 7,300
2002/01/16 1,130 1,130 1,090 1,096 11,900
2002/01/15 1,128 1,150 1,109 1,110 19,700
2002/01/11 1,155 1,155 1,128 1,131 20,800
2002/01/10 1,150 1,150 1,120 1,136 14,300
2002/01/09 1,159 1,159 1,140 1,150 17,700
2002/01/08 1,190 1,190 1,155 1,157 17,300
2002/01/07 1,190 1,190 1,171 1,180 10,700
2002/01/04 1,200 1,205 1,161 1,197 6,600

このページの先頭へ