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
1991/12/27 1,640 1,640 1,640 1,640 10,000
1991/12/26 1,650 1,650 1,650 1,650 8,000
1991/12/24 1,600 1,600 1,600 1,600 3,000
1991/12/20 1,650 1,650 1,650 1,650 10,000
1991/12/19 1,680 1,680 1,680 1,680 6,000
1991/12/16 1,810 1,810 1,810 1,810 2,000
1991/12/12 1,780 1,780 1,780 1,780 4,000
1991/12/11 1,680 1,750 1,680 1,750 12,000
1991/12/09 1,650 1,650 1,650 1,650 5,000
1991/12/06 1,700 1,700 1,700 1,700 6,000
1991/12/05 1,750 1,750 1,750 1,750 2,000
1991/12/03 1,740 1,740 1,740 1,740 1,000
1991/12/02 1,750 1,750 1,750 1,750 10,000
1991/11/29 1,560 1,690 1,560 1,690 29,000
1991/11/28 1,580 1,580 1,580 1,580 9,000
1991/11/27 1,640 1,640 1,640 1,640 2,000
1991/11/26 1,640 1,640 1,640 1,640 7,000
1991/11/22 1,700 1,700 1,700 1,700 3,000
1991/11/21 1,790 1,790 1,750 1,750 3,000
1991/11/19 1,880 1,880 1,850 1,850 4,000
1991/11/15 1,910 1,910 1,910 1,910 1,000
1991/11/13 1,940 1,940 1,940 1,940 15,000
1991/11/12 2,000 2,000 1,970 1,970 17,000
1991/11/11 2,000 2,000 2,000 2,000 51,000
1991/11/08 2,000 2,000 2,000 2,000 53,000
1991/11/07 2,000 2,000 2,000 2,000 8,000
1991/11/06 2,000 2,000 2,000 2,000 2,000
1991/11/05 2,010 2,010 2,010 2,010 2,000
1991/11/01 2,010 2,010 2,010 2,010 2,000
1991/10/31 2,100 2,100 2,050 2,050 27,000
1991/10/29 2,090 2,090 2,090 2,090 2,000
1991/10/28 2,130 2,130 2,130 2,130 4,000
1991/10/25 2,030 2,030 2,030 2,030 1,000
1991/10/23 2,050 2,060 2,030 2,030 8,000
1991/10/22 2,060 2,060 2,060 2,060 1,000
1991/10/21 2,090 2,100 2,090 2,100 4,000
1991/10/18 2,100 2,100 2,100 2,100 1,000
1991/10/17 2,100 2,100 2,100 2,100 2,000
1991/10/16 2,100 2,100 2,100 2,100 1,000
1991/10/11 2,150 2,150 2,150 2,150 1,000
1991/10/08 2,130 2,130 2,130 2,130 1,000
1991/10/07 2,130 2,150 2,130 2,150 2,000
1991/10/02 2,190 2,200 2,130 2,130 6,000
1991/10/01 2,140 2,140 2,140 2,140 1,000
1991/09/27 2,130 2,130 2,130 2,130 9,000
1991/09/26 2,090 2,120 2,090 2,120 13,000
1991/09/25 2,020 2,020 2,020 2,020 20,000
1991/09/20 2,180 2,180 2,100 2,100 4,000
1991/09/19 2,190 2,200 2,190 2,200 2,000
1991/09/12 2,200 2,200 2,200 2,200 3,000
1991/09/10 2,180 2,180 2,180 2,180 1,000
1991/09/09 2,180 2,180 2,180 2,180 1,000
1991/09/06 2,150 2,180 2,150 2,180 2,000
1991/09/02 2,150 2,150 2,150 2,150 1,000
1991/08/28 2,200 2,200 2,200 2,200 2,000
1991/08/27 2,190 2,200 2,190 2,200 2,000
1991/08/26 2,110 2,200 2,110 2,200 6,000
1991/08/22 2,070 2,070 2,070 2,070 2,000
1991/08/20 2,070 2,070 2,070 2,070 3,000
1991/08/19 2,200 2,200 2,110 2,110 9,000
1991/08/16 2,210 2,210 2,170 2,200 243,000
1991/08/14 2,250 2,250 2,250 2,250 4,000
1991/08/12 2,160 2,200 2,160 2,180 5,000
1991/08/05 2,160 2,160 2,160 2,160 1,000
1991/08/01 2,170 2,170 2,170 2,170 2,000
1991/07/31 2,200 2,200 2,200 2,200 1,000
1991/07/30 2,160 2,160 2,160 2,160 2,000
1991/07/29 2,200 2,200 2,200 2,200 1,000
1991/07/26 2,210 2,210 2,210 2,210 1,000
1991/07/25 2,250 2,250 2,250 2,250 5,000
1991/07/24 2,210 2,210 2,210 2,210 5,000
1991/07/18 2,410 2,410 2,410 2,410 1,000
1991/07/12 2,420 2,420 2,420 2,420 1,000
1991/07/11 2,430 2,430 2,430 2,430 1,000
1991/07/10 2,430 2,430 2,430 2,430 5,000
1991/07/09 2,360 2,360 2,360 2,360 3,000
1991/07/08 2,280 2,280 2,280 2,280 5,000
1991/07/04 2,280 2,280 2,200 2,200 4,000
1991/07/03 2,410 2,410 2,400 2,400 4,000
1991/07/01 2,460 2,470 2,460 2,470 3,000
1991/06/27 2,500 2,500 2,450 2,450 5,000
1991/06/26 2,580 2,580 2,580 2,580 3,000
1991/06/25 2,490 2,500 2,490 2,500 3,000
1991/06/24 2,490 2,490 2,490 2,490 8,000
1991/06/21 2,450 2,450 2,450 2,450 5,000
1991/06/20 2,500 2,500 2,450 2,450 4,000
1991/06/19 2,500 2,500 2,500 2,500 3,000
1991/06/18 2,500 2,500 2,500 2,500 2,000
1991/06/17 2,550 2,560 2,550 2,560 6,000
1991/06/14 2,500 2,500 2,500 2,500 1,000
1991/06/13 2,450 2,450 2,450 2,450 2,000
1991/06/12 2,500 2,540 2,450 2,450 7,000
1991/06/10 2,620 2,620 2,620 2,620 1,000
1991/06/07 2,480 2,550 2,480 2,550 4,000
1991/06/06 2,480 2,500 2,480 2,480 4,000
1991/06/04 2,500 2,500 2,480 2,480 7,000
1991/06/03 2,500 2,500 2,500 2,500 2,000
1991/05/30 2,500 2,520 2,500 2,520 2,000
1991/05/29 2,500 2,500 2,480 2,500 105,000
1991/05/28 2,530 2,530 2,500 2,500 4,000
1991/05/27 2,530 2,560 2,530 2,550 10,000
1991/05/24 2,560 2,560 2,550 2,550 8,000
1991/05/23 2,560 2,560 2,560 2,560 2,000
1991/05/22 2,560 2,560 2,560 2,560 4,000
1991/05/21 2,560 2,560 2,560 2,560 2,000
1991/05/17 2,570 2,570 2,560 2,560 9,000
1991/05/16 2,570 2,570 2,570 2,570 2,000
1991/05/14 2,560 2,560 2,560 2,560 1,000
1991/05/13 2,600 2,600 2,590 2,590 2,000
1991/05/10 2,600 2,600 2,600 2,600 8,000
1991/05/09 2,540 2,600 2,540 2,600 4,000
1991/05/01 2,510 2,510 2,510 2,510 6,000
1991/04/30 2,520 2,520 2,510 2,510 7,000
1991/04/26 2,610 2,610 2,550 2,570 27,000
1991/04/25 2,630 2,630 2,570 2,570 31,000
1991/04/24 2,660 2,660 2,660 2,660 4,000
1991/04/23 2,700 2,700 2,700 2,700 2,000
1991/04/22 2,740 2,740 2,700 2,700 7,000
1991/04/19 2,690 2,700 2,640 2,700 15,000
1991/04/18 2,740 2,750 2,700 2,700 18,000
1991/04/17 2,740 2,750 2,710 2,740 29,000
1991/04/16 2,620 2,760 2,590 2,700 51,000
1991/04/15 2,540 2,590 2,540 2,590 15,000
1991/04/12 2,500 2,510 2,490 2,490 13,000
1991/04/11 2,460 2,500 2,450 2,450 16,000
1991/04/10 2,520 2,520 2,480 2,500 60,000
1991/04/09 2,520 2,520 2,450 2,520 31,000
1991/04/08 2,560 2,560 2,450 2,490 40,000
1991/04/05 2,540 2,540 2,480 2,520 17,000
1991/04/04 2,500 2,510 2,500 2,500 24,000
1991/04/03 2,490 2,500 2,480 2,500 17,000
1991/04/02 2,400 2,480 2,400 2,480 17,000
1991/03/29 2,300 2,320 2,300 2,320 3,000
1991/03/28 2,300 2,300 2,300 2,300 9,000
1991/03/27 2,300 2,300 2,300 2,300 2,000
1991/03/26 2,290 2,300 2,280 2,280 11,000
1991/03/25 2,360 2,360 2,280 2,280 10,000
1991/03/22 2,450 2,450 2,350 2,350 7,000
1991/03/20 2,450 2,450 2,400 2,400 8,000
1991/03/19 2,410 2,460 2,410 2,450 59,000
1991/03/18 2,410 2,410 2,410 2,410 2,000
1991/03/15 2,460 2,500 2,460 2,460 63,000
1991/03/14 2,520 2,520 2,500 2,500 2,000
1991/03/13 2,500 2,500 2,500 2,500 1,000
1991/03/12 2,520 2,550 2,520 2,520 18,000
1991/03/11 2,550 2,550 2,550 2,550 1,000
1991/03/08 2,550 2,550 2,550 2,550 7,000
1991/03/07 2,560 2,560 2,500 2,500 14,000
1991/03/06 2,550 2,550 2,550 2,550 14,000
1991/03/05 2,600 2,600 2,550 2,550 10,000
1991/03/04 2,590 2,590 2,590 2,590 1,000
1991/03/01 2,600 2,600 2,600 2,600 2,000
1991/02/28 2,600 2,600 2,600 2,600 2,000
1991/02/27 2,550 2,550 2,550 2,550 9,000
1991/02/26 2,660 2,660 2,660 2,660 4,000
1991/02/25 2,500 2,500 2,500 2,500 1,000
1991/02/22 2,550 2,550 2,550 2,550 5,000
1991/02/21 2,550 2,550 2,550 2,550 3,000
1991/02/20 2,650 2,650 2,580 2,580 10,000
1991/02/19 2,650 2,650 2,650 2,650 5,000
1991/02/15 2,610 2,610 2,610 2,610 1,000
1991/02/14 2,600 2,600 2,590 2,600 19,000
1991/02/13 2,600 2,600 2,590 2,600 45,000
1991/02/12 2,550 2,600 2,550 2,600 33,000
1991/02/08 2,550 2,550 2,550 2,550 5,000
1991/02/07 2,630 2,650 2,570 2,570 8,000
1991/02/06 2,640 2,640 2,640 2,640 1,000
1991/02/01 2,650 2,650 2,650 2,650 1,000
1991/01/29 2,640 2,640 2,640 2,640 1,000
1991/01/28 2,620 2,620 2,620 2,620 4,000
1991/01/28 1 -> 1.20 分割
1991/01/23 3,250 3,300 3,250 3,300 16,000
1991/01/22 3,150 3,250 3,150 3,250 30,000
1991/01/21 3,150 3,150 3,130 3,140 15,000
1991/01/18 3,100 3,100 3,100 3,100 7,000
1991/01/17 3,010 3,010 3,010 3,010 2,000
1991/01/16 3,010 3,010 3,010 3,010 5,000
1991/01/14 3,050 3,050 3,000 3,010 4,000
1991/01/11 3,110 3,130 3,110 3,110 10,000
1991/01/10 3,110 3,140 3,110 3,110 22,000
1991/01/09 3,100 3,110 3,100 3,110 2,000
1991/01/08 3,300 3,300 3,100 3,100 40,000
1991/01/07 3,250 3,250 3,250 3,250 5,000

このページの先頭へ