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 |
---|---|---|---|---|---|
1995/12/29 | 1,180 | 1,200 | 1,160 | 1,200 | 21,000 |
1995/12/28 | 1,200 | 1,200 | 1,180 | 1,180 | 22,000 |
1995/12/27 | 1,170 | 1,200 | 1,160 | 1,170 | 44,000 |
1995/12/26 | 1,110 | 1,140 | 1,100 | 1,120 | 18,000 |
1995/12/25 | 1,090 | 1,110 | 1,090 | 1,090 | 13,000 |
1995/12/22 | 1,100 | 1,120 | 1,060 | 1,060 | 26,000 |
1995/12/21 | 1,110 | 1,150 | 1,100 | 1,110 | 37,000 |
1995/12/20 | 1,090 | 1,110 | 1,080 | 1,100 | 35,000 |
1995/12/19 | 1,110 | 1,110 | 1,080 | 1,080 | 22,000 |
1995/12/18 | 1,160 | 1,160 | 1,130 | 1,130 | 23,000 |
1995/12/15 | 1,120 | 1,130 | 1,100 | 1,130 | 58,000 |
1995/12/14 | 1,110 | 1,120 | 1,100 | 1,120 | 29,000 |
1995/12/13 | 1,150 | 1,170 | 1,130 | 1,130 | 17,000 |
1995/12/12 | 1,150 | 1,170 | 1,150 | 1,150 | 22,000 |
1995/12/11 | 1,200 | 1,200 | 1,150 | 1,150 | 31,000 |
1995/12/08 | 1,190 | 1,210 | 1,150 | 1,150 | 58,000 |
1995/12/07 | 1,230 | 1,230 | 1,160 | 1,200 | 76,000 |
1995/12/06 | 1,300 | 1,300 | 1,200 | 1,250 | 354,000 |
1995/12/05 | 1,060 | 1,250 | 1,050 | 1,240 | 343,000 |
1995/12/04 | 1,090 | 1,100 | 1,050 | 1,050 | 255,000 |
1995/12/01 | 943 | 1,030 | 943 | 1,030 | 203,000 |
1995/11/30 | 895 | 937 | 895 | 930 | 77,000 |
1995/11/29 | 863 | 887 | 863 | 887 | 20,000 |
1995/11/28 | 860 | 863 | 860 | 862 | 9,000 |
1995/11/27 | 860 | 860 | 860 | 860 | 11,000 |
1995/11/24 | 880 | 880 | 880 | 880 | 5,000 |
1995/11/22 | 889 | 890 | 888 | 888 | 5,000 |
1995/11/21 | 888 | 888 | 881 | 888 | 4,000 |
1995/11/20 | 881 | 881 | 881 | 881 | 1,000 |
1995/11/17 | 866 | 871 | 860 | 862 | 19,000 |
1995/11/16 | 900 | 900 | 865 | 865 | 9,000 |
1995/11/15 | 919 | 919 | 890 | 900 | 14,000 |
1995/11/14 | 920 | 939 | 901 | 920 | 92,000 |
1995/11/13 | 880 | 919 | 880 | 910 | 92,000 |
1995/11/10 | 870 | 875 | 851 | 860 | 33,000 |
1995/11/09 | 868 | 868 | 860 | 860 | 5,000 |
1995/11/08 | 855 | 855 | 840 | 840 | 10,000 |
1995/11/07 | 855 | 870 | 855 | 857 | 24,000 |
1995/11/06 | 851 | 860 | 839 | 853 | 16,000 |
1995/11/02 | 834 | 849 | 834 | 849 | 3,000 |
1995/11/01 | 821 | 822 | 821 | 822 | 5,000 |
1995/10/31 | 820 | 820 | 810 | 810 | 2,000 |
1995/10/30 | 830 | 840 | 830 | 840 | 2,000 |
1995/10/27 | 830 | 850 | 820 | 850 | 12,000 |
1995/10/26 | 856 | 856 | 820 | 820 | 9,000 |
1995/10/25 | 861 | 870 | 856 | 856 | 5,000 |
1995/10/24 | 867 | 870 | 860 | 860 | 10,000 |
1995/10/23 | 866 | 875 | 865 | 870 | 10,000 |
1995/10/20 | 875 | 880 | 865 | 865 | 15,000 |
1995/10/19 | 893 | 895 | 860 | 860 | 36,000 |
1995/10/18 | 840 | 873 | 840 | 873 | 14,000 |
1995/10/17 | 830 | 840 | 825 | 830 | 9,000 |
1995/10/16 | 800 | 830 | 800 | 820 | 7,000 |
1995/10/13 | 820 | 820 | 810 | 810 | 3,000 |
1995/10/12 | 835 | 835 | 835 | 835 | 1,000 |
1995/10/11 | 849 | 850 | 849 | 849 | 6,000 |
1995/10/09 | 850 | 850 | 850 | 850 | 4,000 |
1995/10/06 | 863 | 870 | 845 | 850 | 57,000 |
1995/10/05 | 875 | 877 | 872 | 873 | 17,000 |
1995/10/04 | 839 | 875 | 839 | 870 | 41,000 |
1995/10/03 | 830 | 840 | 825 | 836 | 12,000 |
1995/10/02 | 823 | 823 | 812 | 822 | 9,000 |
1995/09/29 | 823 | 833 | 822 | 822 | 6,000 |
1995/09/28 | 822 | 822 | 821 | 821 | 4,000 |
1995/09/27 | 830 | 830 | 821 | 821 | 6,000 |
1995/09/26 | 850 | 850 | 821 | 830 | 16,000 |
1995/09/25 | 841 | 841 | 830 | 830 | 3,000 |
1995/09/22 | 855 | 855 | 855 | 855 | 2,000 |
1995/09/20 | 850 | 860 | 850 | 860 | 3,000 |
1995/09/19 | 849 | 851 | 849 | 850 | 9,000 |
1995/09/18 | 869 | 870 | 860 | 860 | 14,000 |
1995/09/14 | 840 | 870 | 840 | 870 | 10,000 |
1995/09/13 | 857 | 858 | 850 | 850 | 4,000 |
1995/09/12 | 885 | 885 | 870 | 880 | 10,000 |
1995/09/11 | 900 | 900 | 885 | 885 | 9,000 |
1995/09/08 | 910 | 915 | 888 | 890 | 15,000 |
1995/09/07 | 899 | 900 | 889 | 900 | 19,000 |
1995/09/06 | 870 | 885 | 870 | 885 | 20,000 |
1995/09/05 | 885 | 885 | 866 | 866 | 9,000 |
1995/09/04 | 893 | 901 | 880 | 880 | 37,000 |
1995/09/01 | 861 | 885 | 851 | 880 | 31,000 |
1995/08/31 | 858 | 895 | 851 | 851 | 87,000 |
1995/08/30 | 830 | 840 | 811 | 840 | 42,000 |
1995/08/29 | 810 | 820 | 810 | 820 | 5,000 |
1995/08/28 | 791 | 791 | 790 | 790 | 11,000 |
1995/08/25 | 780 | 781 | 775 | 781 | 3,000 |
1995/08/24 | 782 | 782 | 771 | 772 | 7,000 |
1995/08/23 | 795 | 795 | 792 | 792 | 8,000 |
1995/08/22 | 810 | 810 | 799 | 799 | 8,000 |
1995/08/21 | 820 | 830 | 812 | 812 | 16,000 |
1995/08/18 | 881 | 881 | 840 | 840 | 52,000 |
1995/08/17 | 830 | 890 | 825 | 890 | 84,000 |
1995/08/16 | 820 | 830 | 809 | 810 | 91,000 |
1995/08/15 | 744 | 790 | 744 | 790 | 94,000 |
1995/08/14 | 740 | 740 | 740 | 740 | 5,000 |
1995/08/11 | 749 | 750 | 749 | 749 | 11,000 |
1995/08/10 | 700 | 730 | 700 | 730 | 24,000 |
1995/08/09 | 700 | 700 | 700 | 700 | 5,000 |
1995/08/08 | 700 | 700 | 700 | 700 | 4,000 |
1995/08/04 | 700 | 700 | 700 | 700 | 2,000 |
1995/08/02 | 681 | 681 | 670 | 680 | 9,000 |
1995/08/01 | 681 | 681 | 680 | 681 | 4,000 |
1995/07/31 | 681 | 681 | 680 | 680 | 2,000 |
1995/07/28 | 680 | 680 | 680 | 680 | 2,000 |
1995/07/27 | 700 | 700 | 700 | 700 | 1,000 |
1995/07/26 | 720 | 720 | 720 | 720 | 6,000 |
1995/07/25 | 700 | 700 | 700 | 700 | 1,000 |
1995/07/24 | 685 | 704 | 685 | 704 | 3,000 |
1995/07/21 | 684 | 684 | 684 | 684 | 5,000 |
1995/07/20 | 690 | 690 | 685 | 685 | 6,000 |
1995/07/19 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/18 | 740 | 740 | 740 | 740 | 4,000 |
1995/07/14 | 759 | 759 | 730 | 740 | 9,000 |
1995/07/13 | 707 | 730 | 706 | 730 | 11,000 |
1995/07/12 | 687 | 690 | 686 | 690 | 3,000 |
1995/07/11 | 691 | 691 | 685 | 685 | 13,000 |
1995/07/10 | 700 | 711 | 681 | 681 | 18,000 |
1995/07/07 | 650 | 695 | 650 | 695 | 20,000 |
1995/07/06 | 636 | 639 | 635 | 635 | 6,000 |
1995/07/05 | 620 | 635 | 615 | 635 | 27,000 |
1995/07/03 | 621 | 626 | 611 | 611 | 21,000 |
1995/06/30 | 630 | 631 | 621 | 621 | 12,000 |
1995/06/29 | 640 | 643 | 631 | 631 | 16,000 |
1995/06/28 | 635 | 650 | 631 | 640 | 23,000 |
1995/06/27 | 650 | 650 | 640 | 650 | 95,000 |
1995/06/26 | 655 | 680 | 655 | 670 | 22,000 |
1995/06/23 | 650 | 650 | 632 | 645 | 18,000 |
1995/06/22 | 650 | 650 | 642 | 650 | 4,000 |
1995/06/21 | 660 | 660 | 650 | 660 | 14,000 |
1995/06/20 | 660 | 660 | 650 | 650 | 10,000 |
1995/06/19 | 631 | 650 | 631 | 650 | 4,000 |
1995/06/16 | 631 | 631 | 630 | 630 | 9,000 |
1995/06/15 | 621 | 621 | 620 | 620 | 8,000 |
1995/06/14 | 640 | 640 | 640 | 640 | 3,000 |
1995/06/13 | 680 | 680 | 679 | 679 | 2,000 |
1995/06/12 | 710 | 710 | 690 | 690 | 7,000 |
1995/06/09 | 711 | 711 | 680 | 690 | 6,000 |
1995/06/08 | 730 | 730 | 730 | 730 | 1,000 |
1995/06/05 | 752 | 760 | 752 | 760 | 8,000 |
1995/06/02 | 750 | 750 | 742 | 742 | 7,000 |
1995/06/01 | 730 | 730 | 720 | 730 | 17,000 |
1995/05/30 | 770 | 778 | 770 | 778 | 11,000 |
1995/05/29 | 770 | 780 | 770 | 770 | 21,000 |
1995/05/26 | 740 | 760 | 740 | 760 | 62,000 |
1995/05/25 | 760 | 760 | 731 | 731 | 24,000 |
1995/05/24 | 758 | 759 | 750 | 750 | 36,000 |
1995/05/23 | 725 | 760 | 725 | 760 | 22,000 |
1995/05/22 | 711 | 711 | 710 | 711 | 4,000 |
1995/05/19 | 700 | 700 | 700 | 700 | 3,000 |
1995/05/18 | 722 | 722 | 720 | 720 | 7,000 |
1995/05/17 | 744 | 744 | 721 | 721 | 3,000 |
1995/05/16 | 740 | 745 | 740 | 745 | 2,000 |
1995/05/15 | 740 | 740 | 720 | 740 | 14,000 |
1995/05/12 | 750 | 750 | 750 | 750 | 5,000 |
1995/05/11 | 779 | 779 | 751 | 751 | 5,000 |
1995/05/10 | 750 | 780 | 750 | 780 | 11,000 |
1995/05/09 | 770 | 770 | 760 | 760 | 2,000 |
1995/05/02 | 730 | 751 | 730 | 750 | 14,000 |
1995/05/01 | 740 | 740 | 720 | 724 | 8,000 |
1995/04/28 | 750 | 750 | 745 | 745 | 6,000 |
1995/04/27 | 750 | 750 | 750 | 750 | 5,000 |
1995/04/26 | 801 | 801 | 785 | 786 | 14,000 |
1995/04/25 | 805 | 805 | 801 | 801 | 10,000 |
1995/04/21 | 806 | 806 | 805 | 805 | 5,000 |
1995/04/20 | 791 | 801 | 791 | 801 | 5,000 |
1995/04/19 | 800 | 800 | 790 | 790 | 3,000 |
1995/04/18 | 800 | 800 | 790 | 790 | 2,000 |
1995/04/17 | 800 | 800 | 800 | 800 | 1,000 |
1995/04/14 | 850 | 850 | 830 | 830 | 9,000 |
1995/04/13 | 820 | 833 | 820 | 833 | 8,000 |
1995/04/12 | 810 | 820 | 796 | 796 | 12,000 |
1995/04/11 | 820 | 820 | 796 | 796 | 9,000 |
1995/04/10 | 796 | 801 | 796 | 796 | 5,000 |
1995/04/07 | 810 | 810 | 796 | 796 | 6,000 |
1995/04/06 | 820 | 820 | 820 | 820 | 15,000 |
1995/04/05 | 830 | 840 | 830 | 830 | 5,000 |
1995/04/04 | 799 | 830 | 799 | 830 | 8,000 |
1995/04/03 | 829 | 829 | 829 | 829 | 4,000 |
1995/03/31 | 870 | 871 | 861 | 870 | 30,000 |
1995/03/30 | 811 | 830 | 810 | 830 | 25,000 |
1995/03/29 | 750 | 800 | 750 | 800 | 21,000 |
1995/03/28 | 725 | 735 | 725 | 730 | 23,000 |
1995/03/27 | 685 | 730 | 685 | 730 | 30,000 |
1995/03/24 | 685 | 685 | 685 | 685 | 14,000 |
1995/03/23 | 725 | 725 | 720 | 725 | 5,000 |
1995/03/22 | 760 | 760 | 750 | 750 | 2,000 |
1995/03/20 | 770 | 770 | 760 | 760 | 13,000 |
1995/03/17 | 795 | 795 | 795 | 795 | 1,000 |
1995/03/14 | 830 | 830 | 801 | 801 | 5,000 |
1995/03/13 | 850 | 850 | 830 | 830 | 4,000 |
1995/03/10 | 850 | 850 | 845 | 845 | 9,000 |
1995/03/09 | 840 | 860 | 840 | 850 | 12,000 |
1995/03/08 | 850 | 850 | 830 | 830 | 9,000 |
1995/03/07 | 796 | 800 | 796 | 800 | 6,000 |
1995/03/06 | 810 | 810 | 806 | 806 | 3,000 |
1995/03/03 | 820 | 820 | 820 | 820 | 6,000 |
1995/03/02 | 839 | 840 | 820 | 840 | 5,000 |
1995/03/01 | 840 | 840 | 830 | 840 | 7,000 |
1995/02/28 | 835 | 848 | 835 | 847 | 3,000 |
1995/02/27 | 850 | 850 | 835 | 835 | 6,000 |
1995/02/24 | 844 | 844 | 840 | 840 | 2,000 |
1995/02/23 | 849 | 849 | 849 | 849 | 1,000 |
1995/02/22 | 870 | 870 | 860 | 860 | 5,000 |
1995/02/21 | 880 | 880 | 870 | 870 | 6,000 |
1995/02/17 | 899 | 899 | 880 | 880 | 2,000 |
1995/02/15 | 915 | 930 | 915 | 915 | 4,000 |
1995/02/13 | 930 | 930 | 915 | 920 | 7,000 |
1995/02/10 | 910 | 920 | 910 | 920 | 12,000 |
1995/02/07 | 890 | 890 | 860 | 860 | 4,000 |
1995/02/06 | 880 | 900 | 880 | 895 | 11,000 |
1995/02/03 | 865 | 880 | 865 | 880 | 8,000 |
1995/02/02 | 855 | 855 | 840 | 850 | 12,000 |
1995/02/01 | 895 | 895 | 865 | 865 | 17,000 |
1995/01/31 | 929 | 929 | 895 | 895 | 9,000 |
1995/01/30 | 961 | 961 | 929 | 929 | 6,000 |
1995/01/27 | 984 | 984 | 965 | 965 | 15,000 |
1995/01/25 | 961 | 961 | 950 | 950 | 13,000 |
1995/01/24 | 960 | 960 | 955 | 960 | 3,000 |
1995/01/23 | 971 | 971 | 971 | 971 | 1,000 |
1995/01/20 | 986 | 992 | 980 | 991 | 7,000 |
1995/01/19 | 1,000 | 1,000 | 990 | 990 | 9,000 |
1995/01/18 | 1,030 | 1,030 | 999 | 999 | 7,000 |
1995/01/17 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
1995/01/13 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
1995/01/12 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 |
1995/01/11 | 1,140 | 1,140 | 1,090 | 1,090 | 7,000 |
1995/01/10 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 |
1995/01/09 | 1,050 | 1,080 | 1,050 | 1,060 | 9,000 |
1995/01/06 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
1995/01/05 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
1995/01/04 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 |