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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,566 | 1,571 | 1,554 | 1,567 | 141,000 |
| 2023/12/28 | 1,553 | 1,562 | 1,547 | 1,556 | 206,500 |
| 2023/12/27 | 1,559 | 1,584 | 1,545 | 1,577 | 111,700 |
| 2023/12/26 | 1,511 | 1,553 | 1,511 | 1,553 | 129,500 |
| 2023/12/25 | 1,564 | 1,567 | 1,507 | 1,507 | 230,000 |
| 2023/12/22 | 1,551 | 1,561 | 1,548 | 1,549 | 152,700 |
| 2023/12/21 | 1,587 | 1,589 | 1,559 | 1,568 | 125,700 |
| 2023/12/20 | 1,616 | 1,616 | 1,577 | 1,595 | 205,900 |
| 2023/12/19 | 1,613 | 1,619 | 1,590 | 1,616 | 121,800 |
| 2023/12/18 | 1,571 | 1,607 | 1,570 | 1,607 | 119,900 |
| 2023/12/15 | 1,606 | 1,620 | 1,574 | 1,585 | 201,500 |
| 2023/12/14 | 1,610 | 1,616 | 1,575 | 1,597 | 156,000 |
| 2023/12/13 | 1,600 | 1,620 | 1,575 | 1,594 | 210,200 |
| 2023/12/12 | 1,651 | 1,669 | 1,586 | 1,610 | 605,100 |
| 2023/12/11 | 1,700 | 1,731 | 1,691 | 1,731 | 227,700 |
| 2023/12/08 | 1,693 | 1,698 | 1,666 | 1,671 | 149,900 |
| 2023/12/07 | 1,744 | 1,762 | 1,727 | 1,729 | 91,100 |
| 2023/12/06 | 1,750 | 1,777 | 1,749 | 1,767 | 118,100 |
| 2023/12/05 | 1,805 | 1,815 | 1,752 | 1,752 | 71,000 |
| 2023/12/04 | 1,782 | 1,819 | 1,772 | 1,815 | 94,200 |
| 2023/12/01 | 1,799 | 1,809 | 1,780 | 1,782 | 72,800 |
| 2023/11/30 | 1,780 | 1,795 | 1,774 | 1,795 | 69,800 |
| 2023/11/29 | 1,765 | 1,793 | 1,765 | 1,780 | 83,400 |
| 2023/11/28 | 1,759 | 1,766 | 1,745 | 1,766 | 63,500 |
| 2023/11/27 | 1,760 | 1,769 | 1,736 | 1,754 | 102,100 |
| 2023/11/24 | 1,749 | 1,772 | 1,747 | 1,753 | 95,500 |
| 2023/11/22 | 1,728 | 1,740 | 1,719 | 1,732 | 75,200 |
| 2023/11/21 | 1,720 | 1,734 | 1,694 | 1,729 | 72,400 |
| 2023/11/20 | 1,722 | 1,746 | 1,709 | 1,709 | 91,900 |
| 2023/11/17 | 1,685 | 1,724 | 1,685 | 1,724 | 81,700 |
| 2023/11/16 | 1,686 | 1,705 | 1,674 | 1,685 | 72,600 |
| 2023/11/15 | 1,674 | 1,687 | 1,652 | 1,687 | 92,700 |
| 2023/11/14 | 1,649 | 1,670 | 1,641 | 1,658 | 95,600 |
| 2023/11/13 | 1,660 | 1,663 | 1,628 | 1,641 | 47,400 |
| 2023/11/10 | 1,625 | 1,657 | 1,615 | 1,650 | 62,800 |
| 2023/11/09 | 1,610 | 1,647 | 1,610 | 1,641 | 90,900 |
| 2023/11/08 | 1,572 | 1,608 | 1,569 | 1,605 | 114,700 |
| 2023/11/07 | 1,594 | 1,594 | 1,562 | 1,575 | 85,800 |
| 2023/11/06 | 1,572 | 1,604 | 1,572 | 1,594 | 153,900 |
| 2023/11/02 | 1,569 | 1,569 | 1,538 | 1,543 | 60,400 |
| 2023/11/01 | 1,564 | 1,574 | 1,543 | 1,564 | 88,000 |
| 2023/10/31 | 1,530 | 1,546 | 1,519 | 1,543 | 62,700 |
| 2023/10/30 | 1,534 | 1,546 | 1,515 | 1,527 | 329,800 |
| 2023/10/27 | 1,529 | 1,559 | 1,529 | 1,559 | 73,000 |
| 2023/10/26 | 1,528 | 1,541 | 1,504 | 1,520 | 84,900 |
| 2023/10/25 | 1,533 | 1,553 | 1,528 | 1,535 | 78,100 |
| 2023/10/24 | 1,524 | 1,535 | 1,480 | 1,534 | 107,400 |
| 2023/10/23 | 1,519 | 1,535 | 1,512 | 1,517 | 86,000 |
| 2023/10/20 | 1,540 | 1,549 | 1,526 | 1,530 | 60,600 |
| 2023/10/19 | 1,545 | 1,561 | 1,536 | 1,551 | 76,700 |
| 2023/10/18 | 1,578 | 1,579 | 1,549 | 1,568 | 64,300 |
| 2023/10/17 | 1,587 | 1,602 | 1,566 | 1,578 | 76,100 |
| 2023/10/16 | 1,585 | 1,603 | 1,572 | 1,584 | 81,000 |
| 2023/10/13 | 1,666 | 1,668 | 1,588 | 1,598 | 123,300 |
| 2023/10/12 | 1,656 | 1,673 | 1,643 | 1,673 | 142,800 |
| 2023/10/11 | 1,662 | 1,667 | 1,629 | 1,656 | 110,000 |
| 2023/10/10 | 1,617 | 1,652 | 1,612 | 1,652 | 88,700 |
| 2023/10/06 | 1,620 | 1,635 | 1,614 | 1,626 | 69,900 |
| 2023/10/05 | 1,585 | 1,624 | 1,584 | 1,620 | 139,500 |
| 2023/10/04 | 1,529 | 1,589 | 1,524 | 1,577 | 172,300 |
| 2023/10/03 | 1,581 | 1,588 | 1,552 | 1,562 | 160,100 |
| 2023/10/02 | 1,623 | 1,642 | 1,586 | 1,590 | 99,500 |
| 2023/09/29 | 1,608 | 1,618 | 1,589 | 1,597 | 91,700 |
| 2023/09/28 | 1,610 | 1,613 | 1,584 | 1,596 | 100,500 |
| 2023/09/27 | 1,607 | 1,629 | 1,590 | 1,629 | 116,900 |
| 2023/09/26 | 1,649 | 1,658 | 1,631 | 1,634 | 82,100 |
| 2023/09/25 | 1,631 | 1,655 | 1,630 | 1,655 | 84,100 |
| 2023/09/22 | 1,609 | 1,645 | 1,605 | 1,630 | 104,300 |
| 2023/09/21 | 1,625 | 1,659 | 1,607 | 1,617 | 130,900 |
| 2023/09/20 | 1,668 | 1,670 | 1,624 | 1,627 | 153,600 |
| 2023/09/19 | 1,725 | 1,735 | 1,670 | 1,683 | 150,200 |
| 2023/09/15 | 1,700 | 1,725 | 1,688 | 1,713 | 155,300 |
| 2023/09/14 | 1,703 | 1,730 | 1,689 | 1,701 | 123,700 |
| 2023/09/13 | 1,716 | 1,754 | 1,682 | 1,688 | 184,400 |
| 2023/09/12 | 1,633 | 1,732 | 1,633 | 1,732 | 369,300 |
| 2023/09/11 | 1,680 | 1,720 | 1,636 | 1,649 | 512,200 |
| 2023/09/08 | 1,783 | 1,809 | 1,760 | 1,770 | 267,000 |
| 2023/09/07 | 1,790 | 1,808 | 1,772 | 1,784 | 158,400 |
| 2023/09/06 | 1,798 | 1,807 | 1,787 | 1,797 | 116,400 |
| 2023/09/05 | 1,788 | 1,801 | 1,777 | 1,793 | 157,500 |
| 2023/09/04 | 1,759 | 1,787 | 1,753 | 1,774 | 195,300 |
| 2023/09/01 | 1,715 | 1,747 | 1,705 | 1,747 | 200,400 |
| 2023/08/31 | 1,700 | 1,714 | 1,684 | 1,707 | 110,400 |
| 2023/08/30 | 1,680 | 1,688 | 1,669 | 1,688 | 107,200 |
| 2023/08/29 | 1,666 | 1,677 | 1,650 | 1,675 | 94,100 |
| 2023/08/28 | 1,668 | 1,673 | 1,646 | 1,663 | 98,600 |
| 2023/08/25 | 1,642 | 1,657 | 1,623 | 1,643 | 129,600 |
| 2023/08/24 | 1,684 | 1,688 | 1,655 | 1,665 | 117,500 |
| 2023/08/23 | 1,658 | 1,679 | 1,649 | 1,677 | 180,300 |
| 2023/08/22 | 1,640 | 1,647 | 1,628 | 1,644 | 97,900 |
| 2023/08/21 | 1,598 | 1,623 | 1,587 | 1,620 | 93,900 |
| 2023/08/18 | 1,579 | 1,594 | 1,568 | 1,588 | 81,200 |
| 2023/08/17 | 1,620 | 1,626 | 1,579 | 1,602 | 105,800 |
| 2023/08/16 | 1,628 | 1,642 | 1,620 | 1,629 | 55,400 |
| 2023/08/15 | 1,629 | 1,648 | 1,613 | 1,640 | 82,700 |
| 2023/08/14 | 1,638 | 1,657 | 1,611 | 1,626 | 133,700 |
| 2023/08/10 | 1,621 | 1,636 | 1,601 | 1,630 | 102,900 |
| 2023/08/09 | 1,606 | 1,621 | 1,589 | 1,620 | 127,900 |
| 2023/08/08 | 1,643 | 1,647 | 1,611 | 1,615 | 103,100 |
| 2023/08/07 | 1,612 | 1,643 | 1,598 | 1,643 | 81,000 |
| 2023/08/04 | 1,615 | 1,632 | 1,612 | 1,626 | 75,400 |
| 2023/08/03 | 1,647 | 1,651 | 1,625 | 1,629 | 136,100 |
| 2023/08/02 | 1,713 | 1,713 | 1,664 | 1,669 | 133,500 |
| 2023/08/01 | 1,716 | 1,730 | 1,711 | 1,730 | 92,600 |
| 2023/07/31 | 1,701 | 1,714 | 1,695 | 1,713 | 131,300 |
| 2023/07/28 | 1,659 | 1,689 | 1,643 | 1,681 | 168,100 |
| 2023/07/27 | 1,709 | 1,727 | 1,704 | 1,724 | 177,200 |
| 2023/07/26 | 1,720 | 1,740 | 1,711 | 1,722 | 51,200 |
| 2023/07/25 | 1,727 | 1,730 | 1,715 | 1,722 | 85,300 |
| 2023/07/24 | 1,742 | 1,747 | 1,722 | 1,736 | 58,900 |
| 2023/07/21 | 1,739 | 1,739 | 1,722 | 1,727 | 68,000 |
| 2023/07/20 | 1,795 | 1,795 | 1,746 | 1,751 | 86,400 |
| 2023/07/19 | 1,815 | 1,825 | 1,781 | 1,796 | 89,900 |
| 2023/07/18 | 1,732 | 1,775 | 1,732 | 1,775 | 74,600 |
| 2023/07/14 | 1,734 | 1,739 | 1,705 | 1,732 | 69,700 |
| 2023/07/13 | 1,715 | 1,733 | 1,706 | 1,733 | 90,300 |
| 2023/07/12 | 1,779 | 1,781 | 1,714 | 1,714 | 129,700 |
| 2023/07/11 | 1,771 | 1,787 | 1,762 | 1,768 | 93,200 |
| 2023/07/10 | 1,747 | 1,765 | 1,739 | 1,739 | 101,300 |
| 2023/07/07 | 1,752 | 1,767 | 1,739 | 1,739 | 102,100 |
| 2023/07/06 | 1,771 | 1,804 | 1,758 | 1,778 | 134,900 |
| 2023/07/05 | 1,771 | 1,807 | 1,769 | 1,796 | 99,900 |
| 2023/07/04 | 1,772 | 1,785 | 1,751 | 1,770 | 92,800 |
| 2023/07/03 | 1,806 | 1,834 | 1,776 | 1,787 | 115,000 |
| 2023/06/30 | 1,818 | 1,828 | 1,791 | 1,797 | 119,000 |
| 2023/06/29 | 1,820 | 1,839 | 1,816 | 1,829 | 144,500 |
| 2023/06/28 | 1,750 | 1,795 | 1,748 | 1,794 | 234,500 |
| 2023/06/27 | 1,700 | 1,732 | 1,688 | 1,721 | 92,600 |
| 2023/06/26 | 1,695 | 1,735 | 1,673 | 1,723 | 143,000 |
| 2023/06/23 | 1,775 | 1,778 | 1,688 | 1,696 | 185,900 |
| 2023/06/22 | 1,768 | 1,794 | 1,740 | 1,747 | 302,100 |
| 2023/06/21 | 1,761 | 1,805 | 1,755 | 1,785 | 233,300 |
| 2023/06/20 | 1,799 | 1,807 | 1,769 | 1,782 | 119,900 |
| 2023/06/19 | 1,850 | 1,860 | 1,786 | 1,799 | 164,000 |
| 2023/06/16 | 1,801 | 1,846 | 1,788 | 1,834 | 274,100 |
| 2023/06/15 | 1,859 | 1,882 | 1,816 | 1,819 | 291,200 |
| 2023/06/14 | 1,729 | 1,814 | 1,714 | 1,804 | 437,400 |
| 2023/06/13 | 1,724 | 1,740 | 1,673 | 1,729 | 515,800 |
| 2023/06/12 | 1,630 | 1,724 | 1,610 | 1,683 | 1,067,200 |
| 2023/06/09 | 1,432 | 1,446 | 1,424 | 1,436 | 236,300 |
| 2023/06/08 | 1,462 | 1,462 | 1,398 | 1,424 | 159,900 |
| 2023/06/07 | 1,486 | 1,486 | 1,431 | 1,442 | 232,600 |
| 2023/06/06 | 1,486 | 1,493 | 1,474 | 1,478 | 118,700 |
| 2023/06/05 | 1,494 | 1,499 | 1,485 | 1,495 | 91,300 |
| 2023/06/02 | 1,445 | 1,464 | 1,436 | 1,464 | 74,600 |
| 2023/06/01 | 1,405 | 1,431 | 1,402 | 1,428 | 83,900 |
| 2023/05/31 | 1,412 | 1,430 | 1,405 | 1,410 | 125,000 |
| 2023/05/30 | 1,450 | 1,457 | 1,415 | 1,439 | 67,400 |
| 2023/05/29 | 1,478 | 1,486 | 1,466 | 1,467 | 85,600 |
| 2023/05/26 | 1,477 | 1,482 | 1,450 | 1,450 | 94,100 |
| 2023/05/25 | 1,441 | 1,454 | 1,440 | 1,451 | 52,800 |
| 2023/05/24 | 1,442 | 1,454 | 1,434 | 1,443 | 47,500 |
| 2023/05/23 | 1,464 | 1,474 | 1,445 | 1,452 | 81,200 |
| 2023/05/22 | 1,414 | 1,452 | 1,413 | 1,449 | 63,200 |
| 2023/05/19 | 1,411 | 1,430 | 1,407 | 1,414 | 48,700 |
| 2023/05/18 | 1,434 | 1,434 | 1,398 | 1,411 | 65,100 |
| 2023/05/17 | 1,442 | 1,454 | 1,426 | 1,431 | 63,800 |
| 2023/05/16 | 1,445 | 1,448 | 1,431 | 1,442 | 43,300 |
| 2023/05/15 | 1,440 | 1,447 | 1,433 | 1,444 | 40,400 |
| 2023/05/12 | 1,440 | 1,445 | 1,423 | 1,430 | 41,500 |
| 2023/05/11 | 1,417 | 1,438 | 1,417 | 1,431 | 46,100 |
| 2023/05/10 | 1,420 | 1,423 | 1,399 | 1,417 | 47,200 |
| 2023/05/09 | 1,417 | 1,438 | 1,412 | 1,426 | 79,000 |
| 2023/05/08 | 1,422 | 1,442 | 1,415 | 1,422 | 77,700 |
| 2023/05/02 | 1,428 | 1,444 | 1,423 | 1,429 | 65,600 |
| 2023/05/01 | 1,419 | 1,430 | 1,417 | 1,422 | 78,900 |
| 2023/04/28 | 1,398 | 1,417 | 1,396 | 1,409 | 111,600 |
| 2023/04/27 | 1,379 | 1,387 | 1,373 | 1,383 | 108,500 |
| 2023/04/26 | 1,358 | 1,380 | 1,356 | 1,368 | 87,800 |
| 2023/04/25 | 1,355 | 1,380 | 1,355 | 1,370 | 72,900 |
| 2023/04/24 | 1,360 | 1,363 | 1,348 | 1,354 | 36,000 |
| 2023/04/21 | 1,345 | 1,357 | 1,338 | 1,338 | 37,400 |
| 2023/04/20 | 1,329 | 1,352 | 1,326 | 1,345 | 31,200 |
| 2023/04/19 | 1,338 | 1,339 | 1,322 | 1,335 | 36,700 |
| 2023/04/18 | 1,340 | 1,346 | 1,333 | 1,342 | 34,500 |
| 2023/04/17 | 1,333 | 1,338 | 1,319 | 1,333 | 47,500 |
| 2023/04/14 | 1,305 | 1,332 | 1,305 | 1,327 | 55,800 |
| 2023/04/13 | 1,326 | 1,326 | 1,308 | 1,309 | 50,800 |
| 2023/04/12 | 1,322 | 1,335 | 1,322 | 1,324 | 69,300 |
| 2023/04/11 | 1,290 | 1,321 | 1,290 | 1,312 | 81,200 |
| 2023/04/10 | 1,288 | 1,293 | 1,276 | 1,279 | 42,200 |
| 2023/04/07 | 1,264 | 1,276 | 1,264 | 1,271 | 42,400 |
| 2023/04/06 | 1,267 | 1,268 | 1,256 | 1,260 | 67,200 |
| 2023/04/05 | 1,308 | 1,308 | 1,282 | 1,283 | 73,000 |
| 2023/04/04 | 1,320 | 1,326 | 1,304 | 1,321 | 68,400 |
| 2023/04/03 | 1,295 | 1,335 | 1,295 | 1,320 | 102,100 |
| 2023/03/31 | 1,284 | 1,300 | 1,272 | 1,278 | 74,300 |
| 2023/03/30 | 1,304 | 1,318 | 1,280 | 1,290 | 81,700 |
| 2023/03/29 | 1,265 | 1,304 | 1,262 | 1,304 | 116,100 |
| 2023/03/28 | 1,299 | 1,301 | 1,268 | 1,269 | 105,700 |
| 2023/03/27 | 1,304 | 1,313 | 1,291 | 1,294 | 126,300 |
| 2023/03/24 | 1,268 | 1,319 | 1,268 | 1,313 | 277,400 |
| 2023/03/23 | 1,278 | 1,300 | 1,269 | 1,271 | 210,900 |
| 2023/03/22 | 1,297 | 1,309 | 1,280 | 1,282 | 200,800 |
| 2023/03/20 | 1,295 | 1,300 | 1,262 | 1,262 | 90,900 |
| 2023/03/17 | 1,295 | 1,312 | 1,290 | 1,309 | 68,000 |
| 2023/03/16 | 1,259 | 1,298 | 1,257 | 1,293 | 107,900 |
| 2023/03/15 | 1,328 | 1,334 | 1,289 | 1,297 | 148,200 |
| 2023/03/14 | 1,399 | 1,399 | 1,307 | 1,314 | 161,300 |
| 2023/03/13 | 1,499 | 1,499 | 1,377 | 1,401 | 351,900 |
| 2023/03/10 | 1,531 | 1,545 | 1,512 | 1,532 | 203,000 |
| 2023/03/09 | 1,569 | 1,569 | 1,546 | 1,552 | 78,600 |
| 2023/03/08 | 1,530 | 1,569 | 1,528 | 1,552 | 98,500 |
| 2023/03/07 | 1,523 | 1,540 | 1,522 | 1,533 | 59,800 |
| 2023/03/06 | 1,519 | 1,538 | 1,517 | 1,526 | 101,500 |
| 2023/03/03 | 1,493 | 1,508 | 1,481 | 1,506 | 87,300 |
| 2023/03/02 | 1,481 | 1,501 | 1,481 | 1,489 | 64,700 |
| 2023/03/01 | 1,470 | 1,487 | 1,447 | 1,480 | 103,300 |
| 2023/02/28 | 1,465 | 1,483 | 1,463 | 1,470 | 59,300 |
| 2023/02/27 | 1,459 | 1,483 | 1,452 | 1,467 | 70,100 |
| 2023/02/24 | 1,475 | 1,475 | 1,457 | 1,473 | 92,500 |
| 2023/02/22 | 1,478 | 1,489 | 1,457 | 1,481 | 115,100 |
| 2023/02/21 | 1,505 | 1,511 | 1,496 | 1,502 | 55,100 |
| 2023/02/20 | 1,508 | 1,508 | 1,492 | 1,506 | 67,000 |
| 2023/02/17 | 1,542 | 1,542 | 1,501 | 1,505 | 46,400 |
| 2023/02/16 | 1,578 | 1,578 | 1,552 | 1,559 | 44,500 |
| 2023/02/15 | 1,570 | 1,570 | 1,550 | 1,554 | 23,200 |
| 2023/02/14 | 1,548 | 1,558 | 1,533 | 1,555 | 30,500 |
| 2023/02/13 | 1,576 | 1,576 | 1,516 | 1,524 | 44,900 |
| 2023/02/10 | 1,586 | 1,609 | 1,582 | 1,584 | 47,100 |
| 2023/02/09 | 1,582 | 1,609 | 1,580 | 1,604 | 37,700 |
| 2023/02/08 | 1,571 | 1,594 | 1,568 | 1,594 | 27,400 |
| 2023/02/07 | 1,588 | 1,588 | 1,571 | 1,571 | 28,500 |
| 2023/02/06 | 1,569 | 1,601 | 1,568 | 1,590 | 70,600 |
| 2023/02/03 | 1,569 | 1,584 | 1,550 | 1,563 | 68,500 |
| 2023/02/02 | 1,544 | 1,574 | 1,533 | 1,567 | 75,500 |
| 2023/02/01 | 1,525 | 1,546 | 1,519 | 1,536 | 86,500 |
| 2023/01/31 | 1,508 | 1,516 | 1,492 | 1,509 | 58,800 |
| 2023/01/30 | 1,500 | 1,518 | 1,495 | 1,500 | 115,100 |
| 2023/01/27 | 1,517 | 1,525 | 1,498 | 1,506 | 119,800 |
| 2023/01/26 | 1,499 | 1,513 | 1,490 | 1,509 | 76,100 |
| 2023/01/25 | 1,503 | 1,514 | 1,492 | 1,501 | 53,000 |
| 2023/01/24 | 1,492 | 1,517 | 1,480 | 1,507 | 64,100 |
| 2023/01/23 | 1,492 | 1,502 | 1,482 | 1,491 | 48,600 |
| 2023/01/20 | 1,473 | 1,487 | 1,470 | 1,477 | 42,900 |
| 2023/01/19 | 1,472 | 1,489 | 1,462 | 1,481 | 46,000 |
| 2023/01/18 | 1,461 | 1,483 | 1,453 | 1,479 | 58,300 |
| 2023/01/17 | 1,442 | 1,469 | 1,438 | 1,458 | 56,800 |
| 2023/01/16 | 1,440 | 1,457 | 1,432 | 1,442 | 86,000 |
| 2023/01/13 | 1,467 | 1,490 | 1,457 | 1,462 | 84,700 |
| 2023/01/12 | 1,486 | 1,502 | 1,473 | 1,476 | 49,700 |
| 2023/01/11 | 1,469 | 1,494 | 1,461 | 1,484 | 51,400 |
| 2023/01/10 | 1,487 | 1,498 | 1,471 | 1,471 | 81,900 |
| 2023/01/06 | 1,489 | 1,519 | 1,481 | 1,489 | 77,000 |
| 2023/01/05 | 1,455 | 1,500 | 1,455 | 1,499 | 78,700 |
| 2023/01/04 | 1,530 | 1,530 | 1,478 | 1,478 | 46,400 |