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 |
---|---|---|---|---|---|
1998/12/30 | 1,700 | 1,700 | 1,655 | 1,681 | 22,000 |
1998/12/29 | 1,690 | 1,690 | 1,680 | 1,690 | 15,000 |
1998/12/28 | 1,735 | 1,735 | 1,680 | 1,680 | 26,000 |
1998/12/25 | 1,721 | 1,750 | 1,721 | 1,735 | 28,000 |
1998/12/24 | 1,738 | 1,750 | 1,721 | 1,750 | 14,000 |
1998/12/22 | 1,775 | 1,775 | 1,763 | 1,768 | 26,000 |
1998/12/21 | 1,789 | 1,790 | 1,772 | 1,775 | 20,000 |
1998/12/18 | 1,780 | 1,789 | 1,770 | 1,789 | 25,000 |
1998/12/17 | 1,820 | 1,820 | 1,810 | 1,810 | 6,000 |
1998/12/15 | 1,840 | 1,850 | 1,791 | 1,850 | 13,000 |
1998/12/11 | 1,899 | 1,899 | 1,899 | 1,899 | 6,000 |
1998/12/10 | 1,800 | 1,801 | 1,790 | 1,790 | 8,000 |
1998/12/09 | 1,805 | 1,805 | 1,790 | 1,790 | 21,000 |
1998/12/08 | 1,822 | 1,822 | 1,810 | 1,810 | 13,000 |
1998/12/07 | 1,821 | 1,851 | 1,821 | 1,850 | 6,000 |
1998/12/04 | 1,885 | 1,885 | 1,880 | 1,881 | 8,000 |
1998/12/03 | 1,900 | 1,900 | 1,888 | 1,888 | 12,000 |
1998/12/02 | 1,860 | 1,890 | 1,860 | 1,890 | 8,000 |
1998/12/01 | 1,931 | 1,931 | 1,850 | 1,857 | 17,000 |
1998/11/30 | 1,851 | 1,900 | 1,851 | 1,900 | 28,000 |
1998/11/27 | 1,829 | 1,860 | 1,820 | 1,850 | 21,000 |
1998/11/26 | 1,830 | 1,845 | 1,810 | 1,830 | 19,000 |
1998/11/25 | 1,880 | 1,880 | 1,859 | 1,860 | 13,000 |
1998/11/24 | 1,850 | 1,880 | 1,850 | 1,880 | 35,000 |
1998/11/20 | 1,770 | 1,800 | 1,770 | 1,800 | 12,000 |
1998/11/19 | 1,789 | 1,820 | 1,789 | 1,800 | 14,000 |
1998/11/18 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 |
1998/11/17 | 1,750 | 1,750 | 1,700 | 1,700 | 17,000 |
1998/11/16 | 1,760 | 1,780 | 1,760 | 1,780 | 7,000 |
1998/11/13 | 1,760 | 1,800 | 1,750 | 1,800 | 25,000 |
1998/11/12 | 1,805 | 1,805 | 1,760 | 1,760 | 4,000 |
1998/11/11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
1998/11/10 | 1,850 | 1,850 | 1,801 | 1,801 | 13,000 |
1998/11/09 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
1998/11/06 | 1,935 | 1,935 | 1,901 | 1,910 | 26,000 |
1998/11/05 | 1,839 | 1,935 | 1,839 | 1,935 | 17,000 |
1998/11/04 | 1,819 | 1,840 | 1,819 | 1,840 | 5,000 |
1998/11/02 | 1,780 | 1,820 | 1,780 | 1,820 | 8,000 |
1998/10/30 | 1,795 | 1,795 | 1,780 | 1,780 | 4,000 |
1998/10/28 | 1,700 | 1,710 | 1,700 | 1,705 | 13,000 |
1998/10/27 | 1,699 | 1,750 | 1,699 | 1,750 | 18,000 |
1998/10/26 | 1,680 | 1,700 | 1,680 | 1,700 | 12,000 |
1998/10/23 | 1,690 | 1,690 | 1,650 | 1,690 | 19,000 |
1998/10/22 | 1,800 | 1,820 | 1,800 | 1,810 | 42,000 |
1998/10/21 | 1,780 | 1,800 | 1,780 | 1,800 | 14,000 |
1998/10/20 | 1,810 | 1,810 | 1,750 | 1,780 | 20,000 |
1998/10/19 | 1,651 | 1,760 | 1,651 | 1,750 | 4,000 |
1998/10/16 | 1,650 | 1,650 | 1,649 | 1,650 | 5,000 |
1998/10/15 | 1,505 | 1,505 | 1,495 | 1,502 | 12,000 |
1998/10/14 | 1,450 | 1,450 | 1,445 | 1,445 | 17,000 |
1998/10/13 | 1,480 | 1,500 | 1,450 | 1,450 | 28,000 |
1998/10/12 | 1,500 | 1,500 | 1,480 | 1,480 | 25,000 |
1998/10/09 | 1,550 | 1,550 | 1,500 | 1,500 | 22,000 |
1998/10/08 | 1,569 | 1,585 | 1,551 | 1,569 | 40,000 |
1998/10/07 | 1,539 | 1,570 | 1,539 | 1,570 | 40,000 |
1998/10/06 | 1,600 | 1,600 | 1,570 | 1,570 | 28,000 |
1998/10/05 | 1,633 | 1,648 | 1,600 | 1,600 | 17,000 |
1998/10/02 | 1,605 | 1,655 | 1,605 | 1,633 | 81,000 |
1998/10/01 | 1,739 | 1,739 | 1,600 | 1,601 | 39,000 |
1998/09/30 | 1,770 | 1,861 | 1,770 | 1,861 | 104,000 |
1998/09/29 | 1,849 | 1,890 | 1,651 | 1,890 | 94,000 |
1998/09/28 | 1,989 | 1,990 | 1,820 | 1,849 | 105,000 |
1998/09/25 | 2,145 | 2,145 | 1,990 | 1,990 | 51,000 |
1998/09/24 | 2,200 | 2,230 | 2,170 | 2,210 | 39,000 |
1998/09/22 | 2,230 | 2,290 | 2,190 | 2,280 | 20,000 |
1998/09/21 | 2,325 | 2,350 | 2,310 | 2,350 | 13,000 |
1998/09/18 | 2,385 | 2,385 | 2,385 | 2,385 | 1,000 |
1998/09/17 | 2,200 | 2,430 | 2,200 | 2,430 | 65,000 |
1998/09/16 | 2,140 | 2,180 | 2,110 | 2,160 | 35,000 |
1998/09/14 | 2,180 | 2,180 | 2,115 | 2,180 | 11,000 |
1998/09/11 | 2,250 | 2,250 | 2,180 | 2,180 | 5,000 |
1998/09/10 | 2,300 | 2,300 | 2,250 | 2,250 | 15,000 |
1998/09/09 | 2,380 | 2,380 | 2,280 | 2,280 | 3,000 |
1998/09/07 | 2,380 | 2,380 | 2,380 | 2,380 | 7,000 |
1998/09/04 | 2,250 | 2,380 | 2,210 | 2,380 | 23,000 |
1998/09/03 | 2,390 | 2,390 | 2,320 | 2,320 | 11,000 |
1998/09/02 | 2,350 | 2,390 | 2,310 | 2,390 | 7,000 |
1998/09/01 | 2,285 | 2,390 | 2,285 | 2,390 | 9,000 |
1998/08/31 | 2,195 | 2,490 | 2,160 | 2,490 | 32,000 |
1998/08/28 | 2,170 | 2,200 | 2,160 | 2,200 | 9,000 |
1998/08/27 | 2,250 | 2,250 | 2,210 | 2,250 | 11,000 |
1998/08/26 | 2,250 | 2,290 | 2,250 | 2,250 | 14,000 |
1998/08/25 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
1998/08/24 | 2,270 | 2,290 | 2,170 | 2,250 | 23,000 |
1998/08/21 | 2,410 | 2,430 | 2,400 | 2,430 | 5,000 |
1998/08/20 | 2,480 | 2,500 | 2,450 | 2,460 | 22,000 |
1998/08/19 | 2,400 | 2,480 | 2,400 | 2,480 | 7,000 |
1998/08/18 | 2,390 | 2,400 | 2,360 | 2,390 | 31,000 |
1998/08/17 | 2,390 | 2,390 | 2,300 | 2,300 | 13,000 |
1998/08/14 | 2,360 | 2,400 | 2,350 | 2,400 | 31,000 |
1998/08/13 | 2,320 | 2,320 | 2,150 | 2,300 | 50,000 |
1998/08/12 | 2,445 | 2,445 | 2,360 | 2,360 | 31,000 |
1998/08/11 | 2,535 | 2,550 | 2,470 | 2,470 | 13,000 |
1998/08/10 | 2,555 | 2,555 | 2,440 | 2,550 | 45,000 |
1998/08/07 | 2,575 | 2,575 | 2,565 | 2,565 | 3,000 |
1998/08/06 | 2,655 | 2,655 | 2,590 | 2,590 | 8,000 |
1998/08/05 | 2,590 | 2,660 | 2,590 | 2,660 | 13,000 |
1998/08/04 | 2,590 | 2,650 | 2,590 | 2,590 | 36,000 |
1998/08/03 | 2,600 | 2,610 | 2,580 | 2,610 | 51,000 |
1998/07/31 | 2,590 | 2,590 | 2,505 | 2,590 | 30,000 |
1998/07/30 | 2,600 | 2,600 | 2,550 | 2,550 | 20,000 |
1998/07/29 | 2,605 | 2,615 | 2,605 | 2,615 | 11,000 |
1998/07/28 | 2,600 | 2,630 | 2,600 | 2,625 | 24,000 |
1998/07/27 | 2,695 | 2,695 | 2,610 | 2,660 | 17,000 |
1998/07/24 | 2,630 | 2,740 | 2,630 | 2,740 | 72,000 |
1998/07/23 | 2,530 | 2,630 | 2,530 | 2,605 | 73,000 |
1998/07/22 | 2,530 | 2,535 | 2,505 | 2,520 | 39,000 |
1998/07/21 | 2,530 | 2,540 | 2,525 | 2,540 | 95,000 |
1998/07/17 | 2,450 | 2,530 | 2,450 | 2,530 | 71,000 |
1998/07/16 | 2,345 | 2,450 | 2,345 | 2,450 | 50,000 |
1998/07/15 | 2,270 | 2,355 | 2,270 | 2,340 | 57,000 |
1998/07/14 | 2,275 | 2,275 | 2,250 | 2,270 | 25,000 |
1998/07/13 | 2,275 | 2,290 | 2,200 | 2,270 | 36,000 |
1998/07/10 | 2,335 | 2,350 | 2,280 | 2,340 | 117,000 |
1998/07/09 | 2,300 | 2,390 | 2,300 | 2,385 | 280,000 |
1998/07/08 | 2,080 | 2,200 | 2,080 | 2,180 | 229,000 |
1998/07/07 | 1,995 | 2,000 | 1,970 | 2,000 | 70,000 |
1998/07/06 | 1,971 | 2,000 | 1,945 | 1,951 | 48,000 |
1998/07/03 | 1,938 | 1,950 | 1,919 | 1,950 | 59,000 |
1998/07/02 | 1,900 | 1,940 | 1,900 | 1,934 | 38,000 |
1998/07/01 | 1,910 | 1,910 | 1,890 | 1,900 | 41,000 |
1998/06/30 | 1,920 | 1,920 | 1,880 | 1,880 | 26,000 |
1998/06/29 | 1,900 | 1,925 | 1,850 | 1,920 | 51,000 |
1998/06/26 | 1,890 | 1,900 | 1,885 | 1,900 | 51,000 |
1998/06/25 | 1,860 | 1,890 | 1,855 | 1,885 | 30,000 |
1998/06/24 | 1,850 | 1,860 | 1,840 | 1,860 | 23,000 |
1998/06/23 | 1,850 | 1,850 | 1,825 | 1,835 | 22,000 |
1998/06/22 | 1,859 | 1,860 | 1,820 | 1,860 | 25,000 |
1998/06/19 | 1,875 | 1,875 | 1,825 | 1,870 | 24,000 |
1998/06/18 | 1,785 | 1,830 | 1,785 | 1,830 | 25,000 |
1998/06/17 | 1,849 | 1,849 | 1,815 | 1,815 | 24,000 |
1998/06/16 | 1,849 | 1,849 | 1,849 | 1,849 | 3,000 |
1998/06/15 | 1,881 | 1,881 | 1,860 | 1,860 | 5,000 |
1998/06/12 | 1,861 | 1,881 | 1,861 | 1,881 | 21,000 |
1998/06/11 | 1,889 | 1,889 | 1,850 | 1,861 | 39,000 |
1998/06/10 | 1,910 | 1,910 | 1,895 | 1,895 | 53,000 |
1998/06/09 | 1,902 | 1,905 | 1,900 | 1,905 | 89,000 |
1998/06/08 | 1,840 | 1,880 | 1,830 | 1,880 | 43,000 |
1998/06/05 | 1,800 | 1,801 | 1,760 | 1,790 | 58,000 |
1998/06/04 | 1,710 | 1,760 | 1,710 | 1,760 | 33,000 |
1998/06/03 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 |
1998/06/02 | 1,741 | 1,750 | 1,720 | 1,750 | 11,000 |
1998/06/01 | 1,771 | 1,780 | 1,771 | 1,771 | 8,000 |
1998/05/29 | 1,770 | 1,790 | 1,770 | 1,790 | 19,000 |
1998/05/28 | 1,800 | 1,800 | 1,770 | 1,770 | 20,000 |
1998/05/27 | 1,850 | 1,850 | 1,811 | 1,811 | 32,000 |
1998/05/26 | 1,851 | 1,860 | 1,810 | 1,850 | 53,000 |
1998/05/25 | 1,860 | 1,860 | 1,850 | 1,860 | 26,000 |
1998/05/22 | 1,846 | 1,870 | 1,846 | 1,850 | 42,000 |
1998/05/21 | 1,850 | 1,870 | 1,840 | 1,840 | 34,000 |
1998/05/20 | 1,850 | 1,860 | 1,830 | 1,850 | 59,000 |
1998/05/19 | 1,889 | 1,890 | 1,830 | 1,860 | 15,000 |
1998/05/18 | 1,920 | 1,920 | 1,861 | 1,890 | 67,000 |
1998/05/15 | 1,920 | 1,929 | 1,880 | 1,929 | 40,000 |
1998/05/14 | 1,930 | 1,950 | 1,920 | 1,930 | 35,000 |
1998/05/13 | 1,850 | 1,911 | 1,850 | 1,911 | 31,000 |
1998/05/12 | 1,870 | 1,890 | 1,850 | 1,890 | 45,000 |
1998/05/11 | 1,890 | 1,890 | 1,860 | 1,870 | 36,000 |
1998/05/08 | 1,820 | 1,850 | 1,820 | 1,850 | 39,000 |
1998/05/07 | 1,800 | 1,841 | 1,800 | 1,830 | 23,000 |
1998/05/06 | 1,840 | 1,840 | 1,820 | 1,830 | 19,000 |
1998/05/01 | 1,799 | 1,841 | 1,790 | 1,840 | 67,000 |
1998/04/30 | 1,770 | 1,780 | 1,750 | 1,769 | 21,000 |
1998/04/28 | 1,725 | 1,770 | 1,725 | 1,741 | 23,000 |
1998/04/27 | 1,800 | 1,800 | 1,775 | 1,785 | 32,000 |
1998/04/24 | 1,725 | 1,800 | 1,725 | 1,783 | 70,000 |
1998/04/23 | 1,735 | 1,735 | 1,720 | 1,720 | 23,000 |
1998/04/22 | 1,720 | 1,800 | 1,720 | 1,765 | 108,000 |
1998/04/21 | 1,700 | 1,720 | 1,680 | 1,720 | 58,000 |
1998/04/20 | 1,740 | 1,750 | 1,681 | 1,700 | 146,000 |
1998/04/17 | 1,700 | 1,730 | 1,670 | 1,730 | 144,000 |
1998/04/16 | 1,570 | 1,750 | 1,570 | 1,720 | 389,000 |
1998/04/15 | 1,530 | 1,550 | 1,530 | 1,550 | 52,000 |
1998/04/14 | 1,503 | 1,530 | 1,503 | 1,530 | 41,000 |
1998/04/13 | 1,559 | 1,559 | 1,501 | 1,501 | 9,000 |
1998/04/10 | 1,530 | 1,560 | 1,500 | 1,560 | 67,000 |
1998/04/09 | 1,540 | 1,550 | 1,520 | 1,530 | 9,000 |
1998/04/08 | 1,500 | 1,550 | 1,500 | 1,550 | 8,000 |
1998/04/07 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 |
1998/04/06 | 1,550 | 1,550 | 1,540 | 1,550 | 6,000 |
1998/04/03 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 |
1998/04/02 | 1,600 | 1,620 | 1,560 | 1,560 | 77,000 |
1998/04/01 | 1,520 | 1,620 | 1,520 | 1,620 | 65,000 |
1998/03/31 | 1,590 | 1,600 | 1,580 | 1,580 | 28,000 |
1998/03/30 | 1,580 | 1,600 | 1,570 | 1,590 | 61,000 |
1998/03/27 | 1,510 | 1,580 | 1,510 | 1,540 | 45,000 |
1998/03/26 | 1,510 | 1,520 | 1,500 | 1,510 | 45,000 |
1998/03/25 | 1,510 | 1,510 | 1,500 | 1,510 | 26,000 |
1998/03/24 | 1,510 | 1,520 | 1,470 | 1,510 | 26,000 |
1998/03/23 | 1,510 | 1,520 | 1,510 | 1,520 | 54,000 |
1998/03/20 | 1,510 | 1,520 | 1,450 | 1,500 | 136,000 |
1998/03/19 | 1,360 | 1,470 | 1,350 | 1,470 | 13,000 |
1998/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
1998/03/17 | 1,360 | 1,360 | 1,350 | 1,350 | 12,000 |
1998/03/16 | 1,410 | 1,410 | 1,360 | 1,360 | 13,000 |
1998/03/13 | 1,400 | 1,400 | 1,360 | 1,380 | 6,000 |
1998/03/12 | 1,390 | 1,400 | 1,380 | 1,400 | 12,000 |
1998/03/11 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 |
1998/03/10 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 |
1998/03/09 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 |
1998/03/06 | 1,450 | 1,470 | 1,440 | 1,470 | 5,000 |
1998/03/05 | 1,470 | 1,470 | 1,470 | 1,470 | 13,000 |
1998/03/04 | 1,420 | 1,490 | 1,420 | 1,490 | 94,000 |
1998/03/03 | 1,390 | 1,420 | 1,380 | 1,420 | 24,000 |
1998/03/02 | 1,390 | 1,400 | 1,380 | 1,380 | 9,000 |
1998/02/27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
1998/02/26 | 1,380 | 1,400 | 1,360 | 1,380 | 17,000 |
1998/02/25 | 1,400 | 1,400 | 1,380 | 1,380 | 21,000 |
1998/02/24 | 1,390 | 1,400 | 1,390 | 1,400 | 17,000 |
1998/02/23 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
1998/02/20 | 1,330 | 1,400 | 1,330 | 1,400 | 28,000 |
1998/02/19 | 1,310 | 1,320 | 1,310 | 1,320 | 28,000 |
1998/02/18 | 1,350 | 1,350 | 1,330 | 1,330 | 12,000 |
1998/02/17 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 |
1998/02/13 | 1,360 | 1,390 | 1,350 | 1,350 | 11,000 |
1998/02/12 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
1998/02/10 | 1,360 | 1,400 | 1,340 | 1,400 | 21,000 |
1998/02/09 | 1,390 | 1,400 | 1,370 | 1,370 | 10,000 |
1998/02/06 | 1,370 | 1,400 | 1,340 | 1,400 | 35,000 |
1998/02/05 | 1,360 | 1,370 | 1,340 | 1,370 | 18,000 |
1998/02/04 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
1998/02/03 | 1,380 | 1,400 | 1,380 | 1,400 | 17,000 |
1998/02/02 | 1,380 | 1,390 | 1,380 | 1,380 | 13,000 |
1998/01/30 | 1,390 | 1,390 | 1,340 | 1,390 | 58,000 |
1998/01/29 | 1,380 | 1,380 | 1,370 | 1,370 | 23,000 |
1998/01/28 | 1,330 | 1,380 | 1,330 | 1,380 | 33,000 |
1998/01/27 | 1,360 | 1,380 | 1,310 | 1,330 | 67,000 |
1998/01/26 | 1,360 | 1,380 | 1,360 | 1,360 | 15,000 |
1998/01/23 | 1,290 | 1,380 | 1,280 | 1,380 | 28,000 |
1998/01/22 | 1,300 | 1,300 | 1,280 | 1,300 | 7,000 |
1998/01/21 | 1,310 | 1,320 | 1,280 | 1,320 | 18,000 |
1998/01/20 | 1,280 | 1,300 | 1,270 | 1,300 | 20,000 |
1998/01/19 | 1,280 | 1,300 | 1,280 | 1,280 | 25,000 |
1998/01/16 | 1,190 | 1,240 | 1,190 | 1,240 | 32,000 |
1998/01/14 | 1,190 | 1,190 | 1,170 | 1,190 | 15,000 |
1998/01/13 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
1998/01/12 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 |
1998/01/09 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
1998/01/08 | 1,230 | 1,280 | 1,230 | 1,270 | 5,000 |
1998/01/07 | 1,160 | 1,270 | 1,160 | 1,270 | 20,000 |
1998/01/06 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |