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 |
---|---|---|---|---|---|
2011/12/30 | 367 | 369 | 366 | 369 | 7,300 |
2011/12/29 | 364 | 365 | 361 | 364 | 19,400 |
2011/12/28 | 359 | 363 | 356 | 360 | 10,000 |
2011/12/27 | 355 | 360 | 355 | 356 | 7,800 |
2011/12/26 | 359 | 359 | 352 | 355 | 30,800 |
2011/12/22 | 358 | 366 | 358 | 358 | 41,200 |
2011/12/21 | 360 | 362 | 354 | 355 | 14,700 |
2011/12/20 | 359 | 360 | 357 | 358 | 8,900 |
2011/12/19 | 358 | 359 | 355 | 356 | 7,600 |
2011/12/16 | 356 | 359 | 355 | 356 | 7,600 |
2011/12/15 | 356 | 359 | 355 | 356 | 8,800 |
2011/12/14 | 367 | 368 | 355 | 358 | 19,600 |
2011/12/13 | 360 | 370 | 360 | 367 | 11,600 |
2011/12/12 | 370 | 370 | 365 | 367 | 28,500 |
2011/12/09 | 350 | 360 | 349 | 360 | 36,200 |
2011/12/08 | 343 | 357 | 343 | 350 | 59,500 |
2011/12/07 | 379 | 379 | 364 | 370 | 27,800 |
2011/12/06 | 375 | 377 | 367 | 376 | 11,300 |
2011/12/05 | 369 | 376 | 367 | 373 | 5,900 |
2011/12/02 | 369 | 369 | 362 | 367 | 7,200 |
2011/12/01 | 368 | 368 | 364 | 367 | 7,200 |
2011/11/30 | 366 | 368 | 363 | 363 | 5,100 |
2011/11/29 | 365 | 369 | 365 | 369 | 7,800 |
2011/11/28 | 368 | 370 | 362 | 362 | 46,000 |
2011/11/25 | 358 | 368 | 358 | 365 | 13,400 |
2011/11/24 | 356 | 359 | 356 | 357 | 12,400 |
2011/11/22 | 356 | 360 | 356 | 359 | 4,500 |
2011/11/21 | 355 | 357 | 355 | 356 | 2,200 |
2011/11/18 | 358 | 358 | 355 | 357 | 3,800 |
2011/11/17 | 360 | 361 | 358 | 358 | 6,400 |
2011/11/16 | 365 | 365 | 361 | 361 | 1,700 |
2011/11/15 | 364 | 364 | 362 | 362 | 3,100 |
2011/11/14 | 362 | 363 | 361 | 363 | 6,500 |
2011/11/11 | 365 | 365 | 361 | 364 | 5,100 |
2011/11/10 | 358 | 367 | 358 | 367 | 5,500 |
2011/11/09 | 365 | 366 | 364 | 366 | 5,600 |
2011/11/08 | 365 | 366 | 362 | 362 | 2,000 |
2011/11/07 | 364 | 365 | 362 | 363 | 4,300 |
2011/11/04 | 363 | 368 | 363 | 366 | 6,000 |
2011/11/02 | 365 | 365 | 360 | 361 | 18,600 |
2011/11/01 | 368 | 370 | 367 | 370 | 8,300 |
2011/10/31 | 374 | 377 | 370 | 370 | 13,600 |
2011/10/28 | 380 | 384 | 377 | 377 | 16,700 |
2011/10/27 | 372 | 379 | 371 | 379 | 9,200 |
2011/10/26 | 380 | 380 | 373 | 373 | 42,600 |
2011/10/25 | 374 | 380 | 374 | 380 | 24,100 |
2011/10/24 | 370 | 373 | 369 | 373 | 13,900 |
2011/10/21 | 365 | 367 | 365 | 365 | 6,000 |
2011/10/20 | 363 | 365 | 361 | 365 | 11,900 |
2011/10/19 | 367 | 368 | 362 | 363 | 14,300 |
2011/10/18 | 373 | 373 | 365 | 365 | 6,500 |
2011/10/17 | 371 | 373 | 368 | 373 | 7,900 |
2011/10/14 | 372 | 373 | 370 | 370 | 5,800 |
2011/10/13 | 381 | 381 | 375 | 375 | 4,900 |
2011/10/12 | 380 | 380 | 376 | 379 | 5,200 |
2011/10/11 | 383 | 383 | 375 | 379 | 8,300 |
2011/10/07 | 367 | 375 | 367 | 375 | 3,900 |
2011/10/06 | 365 | 368 | 365 | 368 | 6,500 |
2011/10/05 | 369 | 375 | 365 | 365 | 12,800 |
2011/10/04 | 370 | 372 | 366 | 368 | 9,200 |
2011/10/03 | 377 | 380 | 367 | 372 | 13,900 |
2011/09/30 | 378 | 381 | 375 | 377 | 13,900 |
2011/09/29 | 367 | 377 | 364 | 377 | 13,800 |
2011/09/28 | 366 | 367 | 363 | 364 | 17,600 |
2011/09/27 | 358 | 368 | 357 | 368 | 13,600 |
2011/09/26 | 365 | 365 | 359 | 359 | 21,600 |
2011/09/22 | 357 | 359 | 352 | 359 | 14,700 |
2011/09/21 | 360 | 360 | 356 | 357 | 14,700 |
2011/09/20 | 362 | 363 | 357 | 357 | 5,700 |
2011/09/16 | 358 | 362 | 358 | 362 | 11,800 |
2011/09/15 | 358 | 360 | 357 | 359 | 6,400 |
2011/09/14 | 364 | 365 | 356 | 357 | 28,400 |
2011/09/13 | 367 | 367 | 362 | 363 | 15,000 |
2011/09/12 | 366 | 370 | 364 | 367 | 21,800 |
2011/09/09 | 367 | 369 | 367 | 368 | 19,900 |
2011/09/08 | 375 | 375 | 366 | 367 | 23,600 |
2011/09/07 | 371 | 375 | 369 | 375 | 7,900 |
2011/09/06 | 365 | 372 | 365 | 372 | 17,300 |
2011/09/05 | 371 | 373 | 368 | 371 | 8,700 |
2011/09/02 | 375 | 375 | 367 | 372 | 11,300 |
2011/09/01 | 373 | 373 | 367 | 373 | 9,900 |
2011/08/31 | 374 | 374 | 364 | 370 | 15,300 |
2011/08/30 | 378 | 378 | 370 | 373 | 9,900 |
2011/08/29 | 378 | 378 | 366 | 377 | 16,300 |
2011/08/26 | 379 | 379 | 375 | 379 | 19,400 |
2011/08/25 | 368 | 376 | 368 | 375 | 15,000 |
2011/08/24 | 368 | 368 | 362 | 363 | 19,700 |
2011/08/23 | 373 | 376 | 360 | 366 | 17,100 |
2011/08/22 | 370 | 372 | 363 | 366 | 20,700 |
2011/08/19 | 371 | 374 | 369 | 370 | 14,600 |
2011/08/18 | 381 | 381 | 373 | 376 | 9,100 |
2011/08/17 | 375 | 379 | 370 | 378 | 11,100 |
2011/08/16 | 381 | 382 | 375 | 379 | 10,900 |
2011/08/15 | 391 | 391 | 376 | 379 | 7,000 |
2011/08/12 | 388 | 389 | 376 | 377 | 9,100 |
2011/08/11 | 377 | 380 | 374 | 380 | 12,400 |
2011/08/10 | 376 | 382 | 373 | 381 | 10,900 |
2011/08/09 | 368 | 373 | 362 | 371 | 18,800 |
2011/08/08 | 379 | 384 | 375 | 380 | 18,800 |
2011/08/05 | 382 | 385 | 382 | 384 | 14,400 |
2011/08/04 | 396 | 411 | 391 | 396 | 19,300 |
2011/08/03 | 399 | 404 | 395 | 396 | 13,500 |
2011/08/02 | 403 | 407 | 402 | 402 | 9,700 |
2011/08/01 | 411 | 413 | 408 | 409 | 13,600 |
2011/07/29 | 416 | 417 | 408 | 409 | 23,800 |
2011/07/28 | 417 | 420 | 412 | 419 | 29,300 |
2011/07/27 | 422 | 426 | 415 | 419 | 78,500 |
2011/07/26 | 437 | 440 | 434 | 435 | 61,700 |
2011/07/25 | 434 | 440 | 433 | 440 | 46,700 |
2011/07/22 | 434 | 436 | 433 | 435 | 28,800 |
2011/07/21 | 436 | 436 | 432 | 434 | 13,500 |
2011/07/20 | 433 | 436 | 432 | 434 | 22,200 |
2011/07/19 | 428 | 432 | 428 | 431 | 32,600 |
2011/07/15 | 433 | 434 | 430 | 433 | 12,200 |
2011/07/14 | 434 | 435 | 429 | 435 | 31,000 |
2011/07/13 | 435 | 440 | 434 | 435 | 29,700 |
2011/07/12 | 437 | 438 | 435 | 437 | 10,200 |
2011/07/11 | 437 | 441 | 435 | 438 | 23,500 |
2011/07/08 | 435 | 440 | 435 | 439 | 15,000 |
2011/07/07 | 434 | 437 | 432 | 435 | 15,700 |
2011/07/06 | 430 | 436 | 430 | 434 | 22,500 |
2011/07/05 | 429 | 435 | 429 | 431 | 13,700 |
2011/07/04 | 425 | 433 | 425 | 430 | 36,600 |
2011/07/01 | 418 | 419 | 417 | 419 | 29,300 |
2011/06/30 | 410 | 413 | 408 | 412 | 20,800 |
2011/06/29 | 403 | 410 | 403 | 407 | 15,300 |
2011/06/28 | 396 | 402 | 396 | 400 | 11,800 |
2011/06/27 | 395 | 398 | 394 | 396 | 29,000 |
2011/06/24 | 390 | 396 | 390 | 393 | 20,800 |
2011/06/23 | 389 | 390 | 386 | 388 | 12,300 |
2011/06/22 | 385 | 391 | 385 | 389 | 20,200 |
2011/06/21 | 382 | 382 | 380 | 382 | 10,900 |
2011/06/20 | 380 | 382 | 378 | 380 | 6,700 |
2011/06/17 | 380 | 381 | 377 | 377 | 8,300 |
2011/06/16 | 374 | 383 | 374 | 378 | 21,000 |
2011/06/15 | 375 | 378 | 374 | 377 | 10,600 |
2011/06/14 | 370 | 376 | 370 | 375 | 14,900 |
2011/06/13 | 369 | 370 | 368 | 369 | 9,600 |
2011/06/10 | 374 | 376 | 370 | 375 | 21,600 |
2011/06/09 | 374 | 374 | 370 | 372 | 6,600 |
2011/06/08 | 365 | 375 | 365 | 374 | 17,100 |
2011/06/07 | 371 | 373 | 365 | 366 | 15,200 |
2011/06/06 | 377 | 382 | 366 | 370 | 22,100 |
2011/06/03 | 376 | 379 | 375 | 376 | 14,600 |
2011/06/02 | 377 | 378 | 376 | 376 | 22,200 |
2011/06/01 | 382 | 386 | 379 | 381 | 12,000 |
2011/05/31 | 384 | 385 | 382 | 382 | 7,100 |
2011/05/30 | 382 | 386 | 376 | 381 | 14,900 |
2011/05/27 | 390 | 390 | 374 | 383 | 9,100 |
2011/05/26 | 385 | 393 | 380 | 393 | 26,900 |
2011/05/25 | 379 | 381 | 376 | 380 | 9,900 |
2011/05/24 | 378 | 378 | 372 | 374 | 6,200 |
2011/05/23 | 375 | 380 | 375 | 378 | 7,200 |
2011/05/20 | 375 | 377 | 372 | 372 | 9,400 |
2011/05/19 | 373 | 382 | 372 | 375 | 11,300 |
2011/05/18 | 384 | 387 | 368 | 379 | 24,200 |
2011/05/17 | 380 | 386 | 380 | 381 | 21,300 |
2011/05/16 | 381 | 388 | 381 | 382 | 10,400 |
2011/05/13 | 394 | 396 | 383 | 384 | 23,200 |
2011/05/12 | 394 | 397 | 393 | 393 | 9,000 |
2011/05/11 | 399 | 399 | 395 | 395 | 11,800 |
2011/05/10 | 397 | 399 | 391 | 394 | 12,800 |
2011/05/09 | 398 | 398 | 396 | 397 | 5,400 |
2011/05/06 | 403 | 403 | 393 | 399 | 8,600 |
2011/05/02 | 408 | 408 | 401 | 403 | 4,300 |
2011/04/28 | 400 | 405 | 400 | 404 | 8,100 |
2011/04/27 | 400 | 404 | 397 | 398 | 10,400 |
2011/04/26 | 400 | 402 | 393 | 402 | 45,700 |
2011/04/25 | 400 | 405 | 397 | 404 | 19,500 |
2011/04/22 | 387 | 392 | 386 | 392 | 13,000 |
2011/04/21 | 398 | 398 | 385 | 385 | 22,900 |
2011/04/20 | 394 | 399 | 391 | 395 | 14,700 |
2011/04/19 | 394 | 408 | 390 | 393 | 16,900 |
2011/04/18 | 400 | 406 | 391 | 395 | 15,100 |
2011/04/15 | 402 | 405 | 395 | 395 | 9,200 |
2011/04/14 | 398 | 403 | 395 | 399 | 9,700 |
2011/04/13 | 395 | 404 | 395 | 398 | 13,100 |
2011/04/12 | 391 | 405 | 391 | 393 | 9,300 |
2011/04/11 | 393 | 402 | 390 | 399 | 12,400 |
2011/04/08 | 394 | 401 | 394 | 394 | 21,000 |
2011/04/07 | 402 | 404 | 394 | 395 | 7,400 |
2011/04/06 | 418 | 418 | 384 | 394 | 19,900 |
2011/04/05 | 420 | 422 | 412 | 416 | 9,700 |
2011/04/04 | 431 | 438 | 423 | 433 | 11,300 |
2011/04/01 | 433 | 438 | 428 | 432 | 7,400 |
2011/03/31 | 435 | 435 | 424 | 433 | 22,000 |
2011/03/30 | 424 | 430 | 424 | 429 | 19,800 |
2011/03/29 | 427 | 427 | 414 | 417 | 20,300 |
2011/03/28 | 427 | 434 | 414 | 427 | 38,900 |
2011/03/25 | 411 | 424 | 403 | 419 | 34,600 |
2011/03/24 | 399 | 405 | 395 | 395 | 26,600 |
2011/03/23 | 394 | 396 | 386 | 393 | 25,600 |
2011/03/22 | 378 | 392 | 378 | 386 | 28,400 |
2011/03/18 | 345 | 369 | 343 | 367 | 46,100 |
2011/03/17 | 342 | 353 | 325 | 353 | 84,900 |
2011/03/16 | 315 | 379 | 305 | 350 | 86,600 |
2011/03/15 | 352 | 352 | 286 | 301 | 63,500 |
2011/03/14 | 351 | 387 | 350 | 366 | 25,100 |
2011/03/11 | 428 | 428 | 414 | 415 | 46,200 |
2011/03/10 | 425 | 427 | 418 | 420 | 18,000 |
2011/03/09 | 427 | 435 | 427 | 429 | 10,200 |
2011/03/08 | 436 | 438 | 425 | 426 | 29,000 |
2011/03/07 | 432 | 432 | 422 | 428 | 20,200 |
2011/03/04 | 438 | 438 | 428 | 432 | 28,700 |
2011/03/03 | 438 | 440 | 432 | 435 | 20,200 |
2011/03/02 | 440 | 440 | 432 | 432 | 15,700 |
2011/03/01 | 445 | 448 | 441 | 442 | 20,600 |
2011/02/28 | 435 | 449 | 430 | 447 | 38,800 |
2011/02/25 | 430 | 441 | 430 | 441 | 20,800 |
2011/02/24 | 436 | 440 | 430 | 434 | 19,900 |
2011/02/23 | 445 | 456 | 438 | 438 | 31,200 |
2011/02/22 | 444 | 448 | 440 | 446 | 22,300 |
2011/02/21 | 456 | 456 | 451 | 452 | 7,500 |
2011/02/18 | 460 | 460 | 456 | 456 | 26,200 |
2011/02/17 | 458 | 458 | 455 | 457 | 22,300 |
2011/02/16 | 455 | 457 | 450 | 456 | 18,200 |
2011/02/15 | 454 | 458 | 453 | 454 | 14,900 |
2011/02/14 | 457 | 457 | 453 | 455 | 15,800 |
2011/02/10 | 445 | 454 | 445 | 450 | 35,800 |
2011/02/09 | 448 | 448 | 442 | 445 | 24,700 |
2011/02/08 | 448 | 449 | 445 | 445 | 26,500 |
2011/02/07 | 442 | 448 | 441 | 445 | 37,600 |
2011/02/04 | 440 | 444 | 439 | 442 | 46,700 |
2011/02/03 | 440 | 440 | 433 | 436 | 14,600 |
2011/02/02 | 430 | 440 | 429 | 440 | 26,700 |
2011/02/01 | 434 | 434 | 425 | 428 | 32,300 |
2011/01/31 | 431 | 436 | 428 | 434 | 31,600 |
2011/01/28 | 428 | 435 | 423 | 433 | 70,900 |
2011/01/27 | 428 | 440 | 428 | 429 | 116,400 |
2011/01/26 | 445 | 448 | 436 | 436 | 119,400 |
2011/01/25 | 442 | 453 | 442 | 453 | 60,600 |
2011/01/24 | 437 | 446 | 436 | 439 | 60,200 |
2011/01/21 | 452 | 453 | 431 | 434 | 67,800 |
2011/01/20 | 457 | 458 | 452 | 455 | 28,400 |
2011/01/19 | 455 | 459 | 452 | 457 | 39,300 |
2011/01/18 | 447 | 455 | 445 | 454 | 43,600 |
2011/01/17 | 447 | 448 | 445 | 446 | 28,300 |
2011/01/14 | 450 | 450 | 444 | 447 | 21,800 |
2011/01/13 | 446 | 448 | 441 | 446 | 51,500 |
2011/01/12 | 450 | 451 | 441 | 443 | 29,900 |
2011/01/11 | 448 | 453 | 442 | 448 | 36,200 |
2011/01/07 | 450 | 450 | 446 | 447 | 23,700 |
2011/01/06 | 447 | 448 | 445 | 448 | 31,500 |
2011/01/05 | 440 | 444 | 431 | 439 | 47,000 |
2011/01/04 | 425 | 440 | 420 | 434 | 40,300 |