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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,080 | 1,087 | 1,074 | 1,086 | 61,200 |
| 2021/12/29 | 1,065 | 1,099 | 1,065 | 1,098 | 104,600 |
| 2021/12/28 | 1,036 | 1,067 | 1,036 | 1,065 | 216,300 |
| 2021/12/27 | 1,040 | 1,041 | 1,021 | 1,029 | 238,800 |
| 2021/12/24 | 1,058 | 1,058 | 1,034 | 1,043 | 162,000 |
| 2021/12/23 | 1,059 | 1,074 | 1,050 | 1,053 | 110,200 |
| 2021/12/22 | 1,063 | 1,067 | 1,051 | 1,054 | 171,500 |
| 2021/12/21 | 1,076 | 1,079 | 1,043 | 1,053 | 203,200 |
| 2021/12/20 | 1,086 | 1,092 | 1,046 | 1,049 | 224,000 |
| 2021/12/17 | 1,109 | 1,109 | 1,081 | 1,084 | 302,600 |
| 2021/12/16 | 1,128 | 1,139 | 1,114 | 1,124 | 171,300 |
| 2021/12/15 | 1,091 | 1,129 | 1,091 | 1,125 | 208,600 |
| 2021/12/14 | 1,086 | 1,133 | 1,083 | 1,089 | 364,800 |
| 2021/12/13 | 1,155 | 1,155 | 1,070 | 1,084 | 769,600 |
| 2021/12/10 | 1,301 | 1,309 | 1,286 | 1,288 | 80,800 |
| 2021/12/09 | 1,294 | 1,310 | 1,285 | 1,305 | 77,200 |
| 2021/12/08 | 1,311 | 1,311 | 1,287 | 1,295 | 70,900 |
| 2021/12/07 | 1,261 | 1,293 | 1,256 | 1,286 | 113,900 |
| 2021/12/06 | 1,265 | 1,265 | 1,244 | 1,244 | 78,800 |
| 2021/12/03 | 1,240 | 1,262 | 1,235 | 1,262 | 107,000 |
| 2021/12/02 | 1,261 | 1,293 | 1,244 | 1,244 | 135,800 |
| 2021/12/01 | 1,229 | 1,272 | 1,213 | 1,269 | 215,000 |
| 2021/11/30 | 1,230 | 1,247 | 1,211 | 1,242 | 971,800 |
| 2021/11/29 | 1,240 | 1,251 | 1,211 | 1,220 | 171,200 |
| 2021/11/26 | 1,280 | 1,281 | 1,240 | 1,250 | 164,200 |
| 2021/11/25 | 1,319 | 1,332 | 1,290 | 1,290 | 123,200 |
| 2021/11/24 | 1,336 | 1,344 | 1,309 | 1,309 | 120,300 |
| 2021/11/22 | 1,312 | 1,336 | 1,301 | 1,336 | 90,300 |
| 2021/11/19 | 1,297 | 1,325 | 1,297 | 1,323 | 109,100 |
| 2021/11/18 | 1,270 | 1,302 | 1,270 | 1,297 | 160,600 |
| 2021/11/17 | 1,310 | 1,314 | 1,270 | 1,270 | 123,500 |
| 2021/11/16 | 1,335 | 1,340 | 1,305 | 1,307 | 115,300 |
| 2021/11/15 | 1,333 | 1,349 | 1,325 | 1,338 | 195,300 |
| 2021/11/12 | 1,359 | 1,374 | 1,331 | 1,335 | 259,500 |
| 2021/11/11 | 1,350 | 1,364 | 1,346 | 1,358 | 53,300 |
| 2021/11/10 | 1,340 | 1,367 | 1,340 | 1,356 | 93,000 |
| 2021/11/09 | 1,351 | 1,364 | 1,350 | 1,350 | 42,100 |
| 2021/11/08 | 1,360 | 1,360 | 1,335 | 1,357 | 64,100 |
| 2021/11/05 | 1,334 | 1,362 | 1,334 | 1,360 | 72,000 |
| 2021/11/04 | 1,361 | 1,364 | 1,344 | 1,348 | 110,800 |
| 2021/11/02 | 1,355 | 1,371 | 1,354 | 1,355 | 82,900 |
| 2021/11/01 | 1,368 | 1,368 | 1,351 | 1,359 | 72,500 |
| 2021/10/29 | 1,346 | 1,356 | 1,338 | 1,353 | 61,600 |
| 2021/10/28 | 1,332 | 1,352 | 1,326 | 1,350 | 73,000 |
| 2021/10/27 | 1,356 | 1,356 | 1,335 | 1,343 | 35,200 |
| 2021/10/26 | 1,360 | 1,363 | 1,350 | 1,360 | 74,300 |
| 2021/10/25 | 1,352 | 1,359 | 1,343 | 1,349 | 93,100 |
| 2021/10/22 | 1,352 | 1,362 | 1,349 | 1,352 | 114,200 |
| 2021/10/21 | 1,363 | 1,363 | 1,340 | 1,342 | 76,300 |
| 2021/10/20 | 1,352 | 1,369 | 1,352 | 1,365 | 76,900 |
| 2021/10/19 | 1,340 | 1,360 | 1,340 | 1,356 | 90,300 |
| 2021/10/18 | 1,364 | 1,364 | 1,342 | 1,347 | 115,600 |
| 2021/10/15 | 1,340 | 1,344 | 1,326 | 1,342 | 94,400 |
| 2021/10/14 | 1,313 | 1,333 | 1,311 | 1,329 | 123,200 |
| 2021/10/13 | 1,300 | 1,314 | 1,291 | 1,309 | 142,400 |
| 2021/10/12 | 1,291 | 1,298 | 1,284 | 1,296 | 159,700 |
| 2021/10/11 | 1,289 | 1,298 | 1,274 | 1,294 | 115,100 |
| 2021/10/08 | 1,286 | 1,294 | 1,269 | 1,291 | 183,900 |
| 2021/10/07 | 1,290 | 1,295 | 1,260 | 1,261 | 182,300 |
| 2021/10/06 | 1,292 | 1,314 | 1,275 | 1,287 | 287,600 |
| 2021/10/05 | 1,285 | 1,296 | 1,274 | 1,275 | 303,700 |
| 2021/10/04 | 1,317 | 1,330 | 1,298 | 1,308 | 226,300 |
| 2021/10/01 | 1,316 | 1,316 | 1,294 | 1,300 | 233,200 |
| 2021/09/30 | 1,340 | 1,343 | 1,321 | 1,321 | 216,200 |
| 2021/09/29 | 1,330 | 1,350 | 1,329 | 1,350 | 121,400 |
| 2021/09/28 | 1,351 | 1,352 | 1,326 | 1,350 | 183,800 |
| 2021/09/27 | 1,370 | 1,370 | 1,350 | 1,352 | 179,600 |
| 2021/09/24 | 1,371 | 1,380 | 1,356 | 1,362 | 213,000 |
| 2021/09/22 | 1,370 | 1,371 | 1,340 | 1,341 | 179,400 |
| 2021/09/21 | 1,370 | 1,384 | 1,369 | 1,376 | 191,500 |
| 2021/09/17 | 1,391 | 1,418 | 1,378 | 1,412 | 238,600 |
| 2021/09/16 | 1,403 | 1,403 | 1,369 | 1,391 | 208,100 |
| 2021/09/15 | 1,405 | 1,422 | 1,400 | 1,405 | 188,300 |
| 2021/09/14 | 1,418 | 1,422 | 1,401 | 1,403 | 288,200 |
| 2021/09/13 | 1,410 | 1,427 | 1,380 | 1,416 | 519,400 |
| 2021/09/10 | 1,421 | 1,438 | 1,406 | 1,428 | 726,000 |
| 2021/09/09 | 1,577 | 1,579 | 1,550 | 1,561 | 143,900 |
| 2021/09/08 | 1,590 | 1,600 | 1,580 | 1,588 | 78,100 |
| 2021/09/07 | 1,577 | 1,590 | 1,568 | 1,587 | 94,000 |
| 2021/09/06 | 1,570 | 1,577 | 1,554 | 1,577 | 80,000 |
| 2021/09/03 | 1,544 | 1,573 | 1,526 | 1,558 | 111,600 |
| 2021/09/02 | 1,562 | 1,572 | 1,537 | 1,542 | 114,400 |
| 2021/09/01 | 1,548 | 1,572 | 1,543 | 1,570 | 117,400 |
| 2021/08/31 | 1,571 | 1,576 | 1,551 | 1,560 | 100,900 |
| 2021/08/30 | 1,548 | 1,578 | 1,543 | 1,578 | 42,900 |
| 2021/08/27 | 1,549 | 1,549 | 1,522 | 1,539 | 45,700 |
| 2021/08/26 | 1,574 | 1,576 | 1,551 | 1,557 | 53,400 |
| 2021/08/25 | 1,587 | 1,594 | 1,571 | 1,578 | 57,500 |
| 2021/08/24 | 1,579 | 1,591 | 1,575 | 1,587 | 68,600 |
| 2021/08/23 | 1,570 | 1,583 | 1,559 | 1,578 | 80,700 |
| 2021/08/20 | 1,580 | 1,595 | 1,537 | 1,537 | 70,800 |
| 2021/08/19 | 1,604 | 1,610 | 1,570 | 1,578 | 65,200 |
| 2021/08/18 | 1,571 | 1,613 | 1,571 | 1,610 | 72,600 |
| 2021/08/17 | 1,576 | 1,588 | 1,569 | 1,573 | 92,400 |
| 2021/08/16 | 1,563 | 1,578 | 1,545 | 1,556 | 108,100 |
| 2021/08/13 | 1,556 | 1,593 | 1,553 | 1,588 | 119,100 |
| 2021/08/12 | 1,592 | 1,599 | 1,573 | 1,573 | 62,000 |
| 2021/08/11 | 1,578 | 1,582 | 1,559 | 1,576 | 106,900 |
| 2021/08/10 | 1,548 | 1,578 | 1,548 | 1,573 | 53,200 |
| 2021/08/06 | 1,566 | 1,577 | 1,548 | 1,548 | 88,200 |
| 2021/08/05 | 1,585 | 1,586 | 1,565 | 1,578 | 74,800 |
| 2021/08/04 | 1,621 | 1,633 | 1,589 | 1,590 | 55,800 |
| 2021/08/03 | 1,620 | 1,639 | 1,613 | 1,621 | 53,600 |
| 2021/08/02 | 1,615 | 1,638 | 1,609 | 1,609 | 69,800 |
| 2021/07/30 | 1,613 | 1,619 | 1,586 | 1,595 | 124,500 |
| 2021/07/29 | 1,614 | 1,630 | 1,601 | 1,617 | 135,700 |
| 2021/07/28 | 1,645 | 1,661 | 1,620 | 1,623 | 190,000 |
| 2021/07/27 | 1,655 | 1,665 | 1,649 | 1,660 | 58,800 |
| 2021/07/26 | 1,666 | 1,672 | 1,633 | 1,637 | 86,700 |
| 2021/07/21 | 1,630 | 1,651 | 1,630 | 1,645 | 88,900 |
| 2021/07/20 | 1,634 | 1,652 | 1,623 | 1,630 | 105,700 |
| 2021/07/19 | 1,623 | 1,640 | 1,618 | 1,634 | 84,700 |
| 2021/07/16 | 1,653 | 1,679 | 1,637 | 1,637 | 90,600 |
| 2021/07/15 | 1,667 | 1,684 | 1,649 | 1,665 | 118,000 |
| 2021/07/14 | 1,661 | 1,686 | 1,658 | 1,660 | 77,100 |
| 2021/07/13 | 1,640 | 1,665 | 1,638 | 1,657 | 117,200 |
| 2021/07/12 | 1,635 | 1,650 | 1,626 | 1,637 | 84,900 |
| 2021/07/09 | 1,605 | 1,619 | 1,580 | 1,613 | 139,900 |
| 2021/07/08 | 1,639 | 1,652 | 1,625 | 1,634 | 126,300 |
| 2021/07/07 | 1,592 | 1,652 | 1,587 | 1,635 | 166,800 |
| 2021/07/06 | 1,590 | 1,604 | 1,587 | 1,592 | 64,900 |
| 2021/07/05 | 1,597 | 1,604 | 1,579 | 1,579 | 53,900 |
| 2021/07/02 | 1,575 | 1,594 | 1,570 | 1,587 | 45,000 |
| 2021/07/01 | 1,585 | 1,585 | 1,565 | 1,565 | 65,900 |
| 2021/06/30 | 1,586 | 1,594 | 1,583 | 1,585 | 87,900 |
| 2021/06/29 | 1,565 | 1,583 | 1,561 | 1,573 | 83,000 |
| 2021/06/28 | 1,604 | 1,604 | 1,572 | 1,583 | 70,200 |
| 2021/06/25 | 1,591 | 1,616 | 1,585 | 1,602 | 136,800 |
| 2021/06/24 | 1,569 | 1,574 | 1,558 | 1,574 | 48,300 |
| 2021/06/23 | 1,590 | 1,602 | 1,571 | 1,582 | 75,500 |
| 2021/06/22 | 1,597 | 1,611 | 1,583 | 1,584 | 97,200 |
| 2021/06/21 | 1,534 | 1,565 | 1,526 | 1,560 | 131,400 |
| 2021/06/18 | 1,597 | 1,598 | 1,565 | 1,574 | 86,400 |
| 2021/06/17 | 1,592 | 1,609 | 1,574 | 1,577 | 97,900 |
| 2021/06/16 | 1,617 | 1,617 | 1,576 | 1,612 | 129,700 |
| 2021/06/15 | 1,574 | 1,632 | 1,565 | 1,617 | 278,800 |
| 2021/06/14 | 1,550 | 1,577 | 1,516 | 1,564 | 211,400 |
| 2021/06/11 | 1,530 | 1,555 | 1,516 | 1,540 | 202,100 |
| 2021/06/10 | 1,502 | 1,524 | 1,495 | 1,522 | 72,700 |
| 2021/06/09 | 1,511 | 1,524 | 1,497 | 1,501 | 95,700 |
| 2021/06/08 | 1,458 | 1,509 | 1,458 | 1,500 | 142,300 |
| 2021/06/07 | 1,439 | 1,461 | 1,428 | 1,457 | 132,600 |
| 2021/06/04 | 1,405 | 1,439 | 1,398 | 1,429 | 110,000 |
| 2021/06/03 | 1,390 | 1,421 | 1,388 | 1,407 | 136,100 |
| 2021/06/02 | 1,383 | 1,392 | 1,365 | 1,369 | 92,200 |
| 2021/06/01 | 1,390 | 1,391 | 1,373 | 1,383 | 91,100 |
| 2021/05/31 | 1,400 | 1,408 | 1,387 | 1,388 | 67,000 |
| 2021/05/28 | 1,391 | 1,401 | 1,377 | 1,398 | 111,600 |
| 2021/05/27 | 1,390 | 1,391 | 1,375 | 1,375 | 93,300 |
| 2021/05/26 | 1,393 | 1,400 | 1,389 | 1,394 | 51,200 |
| 2021/05/25 | 1,414 | 1,416 | 1,393 | 1,401 | 111,100 |
| 2021/05/24 | 1,391 | 1,415 | 1,373 | 1,410 | 115,100 |
| 2021/05/21 | 1,389 | 1,398 | 1,376 | 1,392 | 58,800 |
| 2021/05/20 | 1,365 | 1,388 | 1,365 | 1,383 | 74,200 |
| 2021/05/19 | 1,341 | 1,364 | 1,338 | 1,364 | 77,600 |
| 2021/05/18 | 1,337 | 1,353 | 1,326 | 1,343 | 67,200 |
| 2021/05/17 | 1,347 | 1,353 | 1,329 | 1,335 | 83,200 |
| 2021/05/14 | 1,323 | 1,346 | 1,322 | 1,336 | 53,200 |
| 2021/05/13 | 1,328 | 1,335 | 1,303 | 1,308 | 93,800 |
| 2021/05/12 | 1,363 | 1,369 | 1,328 | 1,334 | 134,300 |
| 2021/05/11 | 1,381 | 1,387 | 1,363 | 1,364 | 82,200 |
| 2021/05/10 | 1,380 | 1,403 | 1,378 | 1,394 | 72,600 |
| 2021/05/07 | 1,371 | 1,390 | 1,365 | 1,375 | 85,500 |
| 2021/05/06 | 1,361 | 1,375 | 1,351 | 1,358 | 73,700 |
| 2021/04/30 | 1,370 | 1,383 | 1,350 | 1,354 | 113,300 |
| 2021/04/28 | 1,374 | 1,374 | 1,354 | 1,368 | 116,200 |
| 2021/04/27 | 1,410 | 1,410 | 1,377 | 1,378 | 124,500 |
| 2021/04/26 | 1,414 | 1,414 | 1,381 | 1,403 | 168,800 |
| 2021/04/23 | 1,406 | 1,426 | 1,403 | 1,413 | 73,300 |
| 2021/04/22 | 1,410 | 1,423 | 1,398 | 1,415 | 114,800 |
| 2021/04/21 | 1,419 | 1,419 | 1,401 | 1,402 | 126,400 |
| 2021/04/20 | 1,445 | 1,447 | 1,427 | 1,439 | 90,400 |
| 2021/04/19 | 1,455 | 1,467 | 1,452 | 1,452 | 54,300 |
| 2021/04/16 | 1,443 | 1,469 | 1,443 | 1,463 | 47,600 |
| 2021/04/15 | 1,445 | 1,458 | 1,443 | 1,447 | 45,200 |
| 2021/04/14 | 1,458 | 1,464 | 1,446 | 1,449 | 57,100 |
| 2021/04/13 | 1,463 | 1,479 | 1,458 | 1,458 | 59,900 |
| 2021/04/12 | 1,463 | 1,478 | 1,458 | 1,460 | 80,100 |
| 2021/04/09 | 1,454 | 1,469 | 1,452 | 1,454 | 61,300 |
| 2021/04/08 | 1,464 | 1,486 | 1,452 | 1,452 | 86,000 |
| 2021/04/07 | 1,451 | 1,478 | 1,444 | 1,476 | 103,800 |
| 2021/04/06 | 1,467 | 1,475 | 1,441 | 1,442 | 90,500 |
| 2021/04/05 | 1,485 | 1,490 | 1,467 | 1,467 | 77,100 |
| 2021/04/02 | 1,479 | 1,480 | 1,453 | 1,472 | 85,500 |
| 2021/04/01 | 1,466 | 1,474 | 1,446 | 1,460 | 93,200 |
| 2021/03/31 | 1,464 | 1,468 | 1,436 | 1,437 | 190,900 |
| 2021/03/30 | 1,495 | 1,499 | 1,464 | 1,464 | 155,300 |
| 2021/03/29 | 1,532 | 1,542 | 1,479 | 1,495 | 225,400 |
| 2021/03/26 | 1,562 | 1,566 | 1,520 | 1,531 | 119,800 |
| 2021/03/25 | 1,531 | 1,567 | 1,531 | 1,559 | 80,400 |
| 2021/03/24 | 1,547 | 1,555 | 1,521 | 1,523 | 85,500 |
| 2021/03/23 | 1,583 | 1,616 | 1,570 | 1,572 | 136,500 |
| 2021/03/22 | 1,555 | 1,569 | 1,537 | 1,565 | 137,900 |
| 2021/03/19 | 1,555 | 1,570 | 1,530 | 1,538 | 171,900 |
| 2021/03/18 | 1,550 | 1,556 | 1,526 | 1,544 | 187,400 |
| 2021/03/17 | 1,565 | 1,565 | 1,529 | 1,542 | 172,200 |
| 2021/03/16 | 1,510 | 1,575 | 1,510 | 1,564 | 182,200 |
| 2021/03/15 | 1,445 | 1,552 | 1,434 | 1,550 | 391,900 |
| 2021/03/12 | 1,455 | 1,481 | 1,449 | 1,465 | 227,200 |
| 2021/03/11 | 1,429 | 1,463 | 1,425 | 1,450 | 211,500 |
| 2021/03/10 | 1,453 | 1,460 | 1,427 | 1,429 | 246,600 |
| 2021/03/09 | 1,430 | 1,463 | 1,421 | 1,446 | 331,200 |
| 2021/03/08 | 1,461 | 1,470 | 1,438 | 1,440 | 109,900 |
| 2021/03/05 | 1,443 | 1,454 | 1,408 | 1,443 | 177,200 |
| 2021/03/04 | 1,423 | 1,468 | 1,413 | 1,457 | 226,000 |
| 2021/03/03 | 1,414 | 1,469 | 1,408 | 1,435 | 218,200 |
| 2021/03/02 | 1,425 | 1,436 | 1,411 | 1,414 | 228,200 |
| 2021/03/01 | 1,411 | 1,440 | 1,397 | 1,404 | 480,600 |
| 2021/02/26 | 1,400 | 1,430 | 1,379 | 1,409 | 200,800 |
| 2021/02/25 | 1,435 | 1,446 | 1,423 | 1,424 | 136,600 |
| 2021/02/24 | 1,464 | 1,474 | 1,425 | 1,425 | 164,400 |
| 2021/02/22 | 1,456 | 1,477 | 1,451 | 1,465 | 196,400 |
| 2021/02/19 | 1,489 | 1,498 | 1,454 | 1,455 | 174,500 |
| 2021/02/18 | 1,485 | 1,506 | 1,481 | 1,498 | 148,700 |
| 2021/02/17 | 1,502 | 1,512 | 1,490 | 1,491 | 139,500 |
| 2021/02/16 | 1,509 | 1,530 | 1,505 | 1,514 | 159,400 |
| 2021/02/15 | 1,470 | 1,506 | 1,469 | 1,499 | 157,800 |
| 2021/02/12 | 1,459 | 1,469 | 1,454 | 1,464 | 101,700 |
| 2021/02/10 | 1,450 | 1,469 | 1,442 | 1,454 | 96,800 |
| 2021/02/09 | 1,449 | 1,461 | 1,441 | 1,451 | 107,500 |
| 2021/02/08 | 1,450 | 1,455 | 1,442 | 1,449 | 113,400 |
| 2021/02/05 | 1,454 | 1,454 | 1,439 | 1,439 | 65,000 |
| 2021/02/04 | 1,439 | 1,453 | 1,428 | 1,445 | 71,600 |
| 2021/02/03 | 1,445 | 1,446 | 1,425 | 1,439 | 108,000 |
| 2021/02/02 | 1,420 | 1,447 | 1,414 | 1,434 | 98,800 |
| 2021/02/01 | 1,406 | 1,416 | 1,400 | 1,412 | 75,700 |
| 2021/01/29 | 1,424 | 1,432 | 1,395 | 1,406 | 138,400 |
| 2021/01/28 | 1,427 | 1,445 | 1,418 | 1,418 | 209,300 |
| 2021/01/27 | 1,480 | 1,483 | 1,457 | 1,462 | 305,200 |
| 2021/01/26 | 1,480 | 1,483 | 1,467 | 1,473 | 94,700 |
| 2021/01/25 | 1,461 | 1,482 | 1,452 | 1,479 | 157,200 |
| 2021/01/22 | 1,454 | 1,468 | 1,453 | 1,462 | 133,700 |
| 2021/01/21 | 1,460 | 1,468 | 1,455 | 1,458 | 142,500 |
| 2021/01/20 | 1,459 | 1,468 | 1,457 | 1,459 | 70,800 |
| 2021/01/19 | 1,467 | 1,470 | 1,457 | 1,459 | 64,700 |
| 2021/01/18 | 1,447 | 1,470 | 1,444 | 1,460 | 65,300 |
| 2021/01/15 | 1,455 | 1,476 | 1,447 | 1,454 | 167,600 |
| 2021/01/14 | 1,489 | 1,502 | 1,453 | 1,456 | 258,700 |
| 2021/01/13 | 1,510 | 1,515 | 1,486 | 1,486 | 103,400 |
| 2021/01/12 | 1,516 | 1,520 | 1,506 | 1,519 | 34,300 |
| 2021/01/08 | 1,512 | 1,527 | 1,509 | 1,516 | 88,100 |
| 2021/01/07 | 1,554 | 1,565 | 1,502 | 1,502 | 143,100 |
| 2021/01/06 | 1,520 | 1,540 | 1,512 | 1,538 | 89,600 |
| 2021/01/05 | 1,490 | 1,517 | 1,487 | 1,515 | 99,600 |
| 2021/01/04 | 1,510 | 1,520 | 1,491 | 1,514 | 85,500 |