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 |
---|---|---|---|---|---|
1993/12/27 | 675 | 675 | 675 | 675 | 18,000 |
1993/12/20 | 675 | 675 | 675 | 675 | 4,000 |
1993/12/15 | 620 | 625 | 620 | 625 | 6,000 |
1993/12/14 | 600 | 620 | 595 | 620 | 18,000 |
1993/12/06 | 620 | 620 | 620 | 620 | 2,000 |
1993/12/03 | 620 | 620 | 610 | 610 | 8,000 |
1993/12/02 | 610 | 610 | 610 | 610 | 21,000 |
1993/11/26 | 645 | 645 | 630 | 630 | 11,000 |
1993/11/18 | 675 | 675 | 675 | 675 | 2,000 |
1993/11/15 | 700 | 700 | 700 | 700 | 1,000 |
1993/11/12 | 708 | 708 | 708 | 708 | 6,000 |
1993/11/05 | 688 | 688 | 688 | 688 | 2,000 |
1993/10/26 | 760 | 760 | 759 | 759 | 8,000 |
1993/10/25 | 750 | 760 | 750 | 760 | 5,000 |
1993/10/22 | 770 | 770 | 760 | 760 | 3,000 |
1993/10/18 | 790 | 790 | 790 | 790 | 3,000 |
1993/10/15 | 790 | 790 | 790 | 790 | 2,000 |
1993/10/13 | 821 | 821 | 820 | 820 | 3,000 |
1993/10/12 | 829 | 830 | 829 | 830 | 2,000 |
1993/10/06 | 825 | 830 | 825 | 830 | 2,000 |
1993/10/01 | 855 | 855 | 855 | 855 | 4,000 |
1993/09/30 | 860 | 860 | 860 | 860 | 2,000 |
1993/09/29 | 852 | 860 | 852 | 855 | 31,000 |
1993/09/28 | 841 | 851 | 841 | 851 | 13,000 |
1993/09/27 | 850 | 850 | 840 | 840 | 8,000 |
1993/09/24 | 830 | 831 | 830 | 830 | 23,000 |
1993/09/21 | 820 | 830 | 820 | 830 | 29,000 |
1993/09/20 | 815 | 815 | 815 | 815 | 1,000 |
1993/09/17 | 810 | 819 | 810 | 815 | 8,000 |
1993/09/16 | 800 | 810 | 800 | 800 | 25,000 |
1993/09/14 | 791 | 800 | 790 | 790 | 4,000 |
1993/09/10 | 800 | 800 | 790 | 790 | 4,000 |
1993/09/09 | 800 | 800 | 800 | 800 | 4,000 |
1993/09/08 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/07 | 800 | 800 | 800 | 800 | 5,000 |
1993/09/06 | 800 | 800 | 790 | 790 | 5,000 |
1993/09/03 | 790 | 790 | 790 | 790 | 1,000 |
1993/09/02 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/01 | 800 | 800 | 800 | 800 | 3,000 |
1993/08/31 | 810 | 810 | 810 | 810 | 1,000 |
1993/08/30 | 819 | 819 | 819 | 819 | 1,000 |
1993/08/26 | 820 | 820 | 820 | 820 | 9,000 |
1993/08/18 | 820 | 820 | 820 | 820 | 2,000 |
1993/08/17 | 820 | 820 | 820 | 820 | 3,000 |
1993/08/13 | 830 | 830 | 810 | 810 | 4,000 |
1993/08/12 | 840 | 840 | 830 | 830 | 3,000 |
1993/08/10 | 850 | 850 | 850 | 850 | 2,000 |
1993/08/06 | 830 | 830 | 830 | 830 | 1,000 |
1993/08/05 | 840 | 840 | 840 | 840 | 2,000 |
1993/08/04 | 840 | 840 | 840 | 840 | 1,000 |
1993/08/02 | 850 | 850 | 841 | 841 | 2,000 |
1993/07/30 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/29 | 830 | 840 | 830 | 840 | 3,000 |
1993/07/28 | 830 | 830 | 830 | 830 | 6,000 |
1993/07/26 | 870 | 870 | 870 | 870 | 7,000 |
1993/07/23 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/22 | 850 | 850 | 850 | 850 | 2,000 |
1993/07/21 | 870 | 870 | 850 | 850 | 2,000 |
1993/07/20 | 870 | 870 | 870 | 870 | 1,000 |
1993/07/16 | 879 | 879 | 879 | 879 | 2,000 |
1993/07/15 | 889 | 889 | 889 | 889 | 3,000 |
1993/07/14 | 889 | 889 | 889 | 889 | 1,000 |
1993/07/12 | 898 | 898 | 898 | 898 | 2,000 |
1993/07/06 | 897 | 897 | 897 | 897 | 1,000 |
1993/07/05 | 918 | 918 | 918 | 918 | 5,000 |
1993/07/02 | 900 | 918 | 900 | 918 | 15,000 |
1993/07/01 | 889 | 889 | 889 | 889 | 6,000 |
1993/06/30 | 871 | 889 | 871 | 889 | 4,000 |
1993/06/29 | 861 | 861 | 861 | 861 | 1,000 |
1993/06/28 | 840 | 845 | 840 | 845 | 5,000 |
1993/06/25 | 830 | 830 | 830 | 830 | 5,000 |
1993/06/23 | 810 | 810 | 810 | 810 | 2,000 |
1993/06/18 | 819 | 819 | 810 | 810 | 8,000 |
1993/06/15 | 889 | 889 | 889 | 889 | 1,000 |
1993/06/14 | 889 | 889 | 889 | 889 | 2,000 |
1993/06/11 | 910 | 920 | 910 | 920 | 3,000 |
1993/06/07 | 900 | 905 | 900 | 905 | 7,000 |
1993/06/03 | 920 | 920 | 915 | 920 | 9,000 |
1993/06/02 | 910 | 915 | 910 | 915 | 12,000 |
1993/06/01 | 928 | 928 | 915 | 915 | 8,000 |
1993/05/31 | 927 | 927 | 927 | 927 | 2,000 |
1993/05/27 | 939 | 940 | 929 | 940 | 34,000 |
1993/05/26 | 930 | 939 | 930 | 939 | 24,000 |
1993/05/24 | 861 | 877 | 861 | 875 | 14,000 |
1993/05/21 | 851 | 851 | 851 | 851 | 1,000 |
1993/05/20 | 851 | 851 | 851 | 851 | 1,000 |
1993/05/19 | 870 | 870 | 861 | 861 | 2,000 |
1993/05/18 | 880 | 880 | 880 | 880 | 1,000 |
1993/05/17 | 900 | 900 | 899 | 899 | 5,000 |
1993/05/14 | 901 | 901 | 890 | 900 | 12,000 |
1993/05/13 | 924 | 924 | 900 | 900 | 9,000 |
1993/05/12 | 925 | 926 | 925 | 925 | 36,000 |
1993/05/11 | 930 | 931 | 911 | 925 | 34,000 |
1993/05/10 | 911 | 911 | 911 | 911 | 68,000 |
1993/04/27 | 686 | 711 | 685 | 711 | 6,000 |
1993/04/23 | 689 | 689 | 661 | 661 | 3,000 |
1993/04/22 | 719 | 719 | 691 | 691 | 5,000 |
1993/04/21 | 739 | 739 | 739 | 739 | 1,000 |
1993/04/20 | 750 | 750 | 740 | 741 | 4,000 |
1993/04/16 | 800 | 815 | 800 | 800 | 17,000 |
1993/04/15 | 760 | 794 | 760 | 794 | 24,000 |
1993/04/14 | 760 | 760 | 759 | 760 | 13,000 |
1993/04/13 | 763 | 763 | 755 | 759 | 14,000 |
1993/04/12 | 749 | 750 | 749 | 750 | 34,000 |
1993/04/09 | 662 | 695 | 660 | 695 | 34,000 |
1993/04/08 | 657 | 660 | 645 | 650 | 28,000 |
1993/04/07 | 656 | 656 | 645 | 645 | 5,000 |
1993/04/06 | 657 | 657 | 657 | 657 | 5,000 |
1993/04/05 | 680 | 680 | 677 | 677 | 3,000 |
1993/04/02 | 680 | 680 | 680 | 680 | 5,000 |
1993/03/31 | 682 | 700 | 680 | 680 | 15,000 |
1993/03/30 | 665 | 675 | 665 | 674 | 46,000 |
1993/03/25 | 540 | 540 | 535 | 535 | 13,000 |
1993/03/24 | 540 | 540 | 540 | 540 | 8,000 |
1993/03/23 | 545 | 555 | 545 | 550 | 3,000 |
1993/03/18 | 515 | 515 | 509 | 515 | 15,000 |
1993/03/17 | 520 | 520 | 520 | 520 | 6,000 |
1993/03/16 | 521 | 521 | 520 | 520 | 14,000 |
1993/03/15 | 549 | 549 | 531 | 531 | 8,000 |
1993/03/10 | 569 | 569 | 569 | 569 | 1,000 |
1993/03/01 | 586 | 590 | 586 | 590 | 9,000 |
1993/02/26 | 589 | 589 | 589 | 589 | 3,000 |
1993/02/23 | 598 | 598 | 598 | 598 | 4,000 |
1993/02/22 | 600 | 610 | 599 | 599 | 9,000 |
1993/02/19 | 580 | 590 | 580 | 590 | 17,000 |
1993/02/18 | 520 | 550 | 520 | 550 | 3,000 |
1993/02/15 | 539 | 539 | 520 | 520 | 4,000 |
1993/02/12 | 549 | 549 | 549 | 549 | 2,000 |
1993/02/10 | 570 | 570 | 550 | 550 | 7,000 |
1993/02/05 | 550 | 550 | 550 | 550 | 1,000 |
1993/01/25 | 570 | 580 | 570 | 570 | 15,000 |
1993/01/21 | 580 | 580 | 580 | 580 | 5,000 |
1993/01/20 | 580 | 580 | 580 | 580 | 8,000 |
1993/01/14 | 580 | 580 | 580 | 580 | 2,000 |
1993/01/13 | 580 | 580 | 580 | 580 | 2,000 |
1993/01/12 | 580 | 590 | 580 | 580 | 10,000 |
1993/01/08 | 570 | 570 | 570 | 570 | 1,000 |
1993/01/06 | 575 | 575 | 575 | 575 | 2,000 |
1993/01/05 | 580 | 580 | 580 | 580 | 1,000 |