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 |
|---|---|---|---|---|---|
| 2003/12/30 | 994 | 1,009 | 994 | 1,009 | 17,400 |
| 2003/12/29 | 979 | 997 | 979 | 994 | 12,000 |
| 2003/12/26 | 959 | 960 | 941 | 959 | 17,600 |
| 2003/12/25 | 920 | 940 | 920 | 939 | 24,900 |
| 2003/12/24 | 960 | 960 | 910 | 935 | 74,700 |
| 2003/12/22 | 970 | 970 | 940 | 966 | 72,500 |
| 2003/12/19 | 991 | 1,010 | 980 | 980 | 19,600 |
| 2003/12/18 | 993 | 1,000 | 991 | 998 | 15,300 |
| 2003/12/17 | 1,000 | 1,014 | 989 | 990 | 8,000 |
| 2003/12/16 | 1,010 | 1,019 | 1,000 | 1,006 | 11,700 |
| 2003/12/15 | 1,032 | 1,040 | 1,013 | 1,015 | 5,300 |
| 2003/12/12 | 1,021 | 1,021 | 1,000 | 1,006 | 24,200 |
| 2003/12/11 | 1,027 | 1,027 | 990 | 991 | 15,000 |
| 2003/12/10 | 996 | 1,009 | 994 | 1,007 | 16,400 |
| 2003/12/09 | 1,045 | 1,045 | 1,010 | 1,020 | 9,800 |
| 2003/12/08 | 1,060 | 1,060 | 1,010 | 1,045 | 10,500 |
| 2003/12/05 | 1,052 | 1,063 | 1,052 | 1,057 | 34,300 |
| 2003/12/04 | 1,052 | 1,065 | 1,050 | 1,052 | 19,000 |
| 2003/12/03 | 1,064 | 1,080 | 1,044 | 1,080 | 7,000 |
| 2003/12/02 | 1,087 | 1,087 | 1,044 | 1,044 | 10,300 |
| 2003/12/01 | 1,071 | 1,108 | 1,021 | 1,087 | 8,200 |
| 2003/11/28 | 1,090 | 1,090 | 1,051 | 1,051 | 13,100 |
| 2003/11/27 | 1,106 | 1,117 | 1,080 | 1,089 | 6,300 |
| 2003/11/26 | 1,100 | 1,100 | 1,089 | 1,098 | 11,300 |
| 2003/11/25 | 1,075 | 1,105 | 1,075 | 1,098 | 9,300 |
| 2003/11/21 | 1,058 | 1,100 | 1,058 | 1,095 | 8,000 |
| 2003/11/20 | 1,010 | 1,059 | 1,003 | 1,058 | 8,500 |
| 2003/11/19 | 1,000 | 1,070 | 1,000 | 1,070 | 15,300 |
| 2003/11/18 | 985 | 1,000 | 960 | 994 | 11,500 |
| 2003/11/17 | 1,090 | 1,090 | 1,010 | 1,020 | 16,800 |
| 2003/11/14 | 1,101 | 1,120 | 1,100 | 1,110 | 10,000 |
| 2003/11/13 | 1,130 | 1,140 | 1,105 | 1,128 | 11,200 |
| 2003/11/12 | 1,111 | 1,120 | 1,100 | 1,100 | 6,900 |
| 2003/11/11 | 1,142 | 1,142 | 1,080 | 1,100 | 17,300 |
| 2003/11/10 | 1,148 | 1,180 | 1,142 | 1,142 | 15,500 |
| 2003/11/07 | 1,162 | 1,182 | 1,144 | 1,147 | 22,300 |
| 2003/11/06 | 1,167 | 1,177 | 1,162 | 1,162 | 12,700 |
| 2003/11/05 | 1,166 | 1,193 | 1,161 | 1,180 | 10,800 |
| 2003/11/04 | 1,201 | 1,229 | 1,162 | 1,166 | 13,600 |
| 2003/10/31 | 1,190 | 1,221 | 1,186 | 1,199 | 19,500 |
| 2003/10/30 | 1,174 | 1,180 | 1,160 | 1,173 | 6,600 |
| 2003/10/29 | 1,180 | 1,195 | 1,170 | 1,185 | 14,600 |
| 2003/10/28 | 1,180 | 1,213 | 1,180 | 1,182 | 10,000 |
| 2003/10/27 | 1,240 | 1,240 | 1,171 | 1,171 | 21,800 |
| 2003/10/24 | 1,180 | 1,211 | 1,172 | 1,175 | 15,200 |
| 2003/10/23 | 1,200 | 1,215 | 1,156 | 1,160 | 41,800 |
| 2003/10/22 | 1,251 | 1,271 | 1,229 | 1,240 | 28,200 |
| 2003/10/21 | 1,338 | 1,349 | 1,277 | 1,281 | 49,400 |
| 2003/10/20 | 1,290 | 1,335 | 1,284 | 1,330 | 77,300 |
| 2003/10/17 | 1,270 | 1,300 | 1,260 | 1,290 | 75,200 |
| 2003/10/16 | 1,222 | 1,226 | 1,210 | 1,226 | 49,400 |
| 2003/10/15 | 1,201 | 1,227 | 1,195 | 1,216 | 50,800 |
| 2003/10/14 | 1,195 | 1,200 | 1,185 | 1,196 | 50,100 |
| 2003/10/10 | 1,190 | 1,195 | 1,185 | 1,191 | 20,000 |
| 2003/10/09 | 1,190 | 1,202 | 1,190 | 1,195 | 24,400 |
| 2003/10/08 | 1,200 | 1,210 | 1,190 | 1,200 | 31,300 |
| 2003/10/07 | 1,205 | 1,208 | 1,190 | 1,205 | 21,100 |
| 2003/10/06 | 1,201 | 1,210 | 1,183 | 1,200 | 24,000 |
| 2003/10/03 | 1,180 | 1,194 | 1,179 | 1,181 | 14,700 |
| 2003/10/02 | 1,179 | 1,180 | 1,170 | 1,177 | 17,500 |
| 2003/10/01 | 1,170 | 1,180 | 1,155 | 1,155 | 14,000 |
| 2003/09/30 | 1,180 | 1,180 | 1,170 | 1,177 | 16,000 |
| 2003/09/29 | 1,175 | 1,210 | 1,161 | 1,180 | 34,200 |
| 2003/09/26 | 1,190 | 1,190 | 1,140 | 1,174 | 28,600 |
| 2003/09/25 | 1,190 | 1,192 | 1,135 | 1,180 | 40,900 |
| 2003/09/24 | 1,197 | 1,229 | 1,184 | 1,186 | 13,600 |
| 2003/09/22 | 1,174 | 1,258 | 1,174 | 1,220 | 32,200 |
| 2003/09/19 | 1,234 | 1,265 | 1,232 | 1,234 | 30,500 |
| 2003/09/18 | 1,228 | 1,251 | 1,220 | 1,230 | 72,400 |
| 2003/09/17 | 1,319 | 1,321 | 1,302 | 1,308 | 16,700 |
| 2003/09/16 | 1,330 | 1,330 | 1,302 | 1,302 | 9,600 |
| 2003/09/12 | 1,339 | 1,339 | 1,320 | 1,322 | 27,900 |
| 2003/09/11 | 1,323 | 1,324 | 1,312 | 1,319 | 19,100 |
| 2003/09/10 | 1,325 | 1,348 | 1,325 | 1,326 | 17,700 |
| 2003/09/09 | 1,320 | 1,350 | 1,320 | 1,323 | 12,000 |
| 2003/09/08 | 1,298 | 1,320 | 1,285 | 1,300 | 13,300 |
| 2003/09/05 | 1,330 | 1,341 | 1,320 | 1,321 | 16,400 |
| 2003/09/04 | 1,322 | 1,350 | 1,322 | 1,325 | 43,700 |
| 2003/09/03 | 1,276 | 1,329 | 1,276 | 1,320 | 27,000 |
| 2003/09/02 | 1,268 | 1,268 | 1,235 | 1,236 | 23,800 |
| 2003/09/01 | 1,240 | 1,251 | 1,199 | 1,248 | 28,800 |
| 2003/08/29 | 1,210 | 1,240 | 1,210 | 1,220 | 14,700 |
| 2003/08/28 | 1,232 | 1,237 | 1,222 | 1,230 | 8,700 |
| 2003/08/27 | 1,240 | 1,259 | 1,230 | 1,230 | 8,300 |
| 2003/08/26 | 1,260 | 1,260 | 1,226 | 1,226 | 7,400 |
| 2003/08/25 | 1,240 | 1,240 | 1,212 | 1,231 | 5,100 |
| 2003/08/22 | 1,261 | 1,264 | 1,240 | 1,241 | 9,700 |
| 2003/08/21 | 1,277 | 1,277 | 1,249 | 1,261 | 4,900 |
| 2003/08/20 | 1,266 | 1,280 | 1,242 | 1,280 | 6,000 |
| 2003/08/19 | 1,279 | 1,280 | 1,241 | 1,266 | 5,900 |
| 2003/08/18 | 1,240 | 1,260 | 1,240 | 1,259 | 5,200 |
| 2003/08/15 | 1,230 | 1,245 | 1,230 | 1,240 | 5,800 |
| 2003/08/14 | 1,201 | 1,230 | 1,201 | 1,227 | 6,900 |
| 2003/08/13 | 1,215 | 1,217 | 1,200 | 1,215 | 13,200 |
| 2003/08/12 | 1,216 | 1,217 | 1,213 | 1,216 | 17,100 |
| 2003/08/11 | 1,200 | 1,227 | 1,195 | 1,212 | 9,300 |
| 2003/08/08 | 1,189 | 1,210 | 1,189 | 1,200 | 9,900 |
| 2003/08/07 | 1,210 | 1,216 | 1,204 | 1,209 | 9,500 |
| 2003/08/06 | 1,210 | 1,229 | 1,210 | 1,216 | 19,300 |
| 2003/08/05 | 1,280 | 1,281 | 1,242 | 1,250 | 18,500 |
| 2003/08/04 | 1,306 | 1,306 | 1,281 | 1,281 | 14,200 |
| 2003/08/01 | 1,338 | 1,338 | 1,308 | 1,308 | 5,000 |
| 2003/07/31 | 1,307 | 1,331 | 1,300 | 1,317 | 12,200 |
| 2003/07/30 | 1,341 | 1,347 | 1,300 | 1,327 | 7,800 |
| 2003/07/29 | 1,340 | 1,344 | 1,290 | 1,341 | 21,900 |
| 2003/07/28 | 1,300 | 1,335 | 1,296 | 1,328 | 47,600 |
| 2003/07/25 | 1,277 | 1,298 | 1,263 | 1,291 | 11,100 |
| 2003/07/24 | 1,299 | 1,299 | 1,282 | 1,282 | 7,900 |
| 2003/07/23 | 1,271 | 1,299 | 1,271 | 1,299 | 13,800 |
| 2003/07/22 | 1,296 | 1,296 | 1,285 | 1,285 | 12,700 |
| 2003/07/18 | 1,299 | 1,308 | 1,270 | 1,296 | 26,600 |
| 2003/07/17 | 1,336 | 1,344 | 1,301 | 1,319 | 16,500 |
| 2003/07/16 | 1,380 | 1,380 | 1,345 | 1,345 | 12,600 |
| 2003/07/15 | 1,369 | 1,372 | 1,344 | 1,344 | 24,100 |
| 2003/07/14 | 1,369 | 1,369 | 1,310 | 1,362 | 15,500 |
| 2003/07/11 | 1,375 | 1,390 | 1,340 | 1,379 | 33,500 |
| 2003/07/10 | 1,404 | 1,430 | 1,383 | 1,394 | 43,200 |
| 2003/07/09 | 1,385 | 1,408 | 1,368 | 1,401 | 119,400 |
| 2003/07/08 | 1,353 | 1,380 | 1,353 | 1,370 | 85,200 |
| 2003/07/07 | 1,330 | 1,350 | 1,325 | 1,349 | 23,600 |
| 2003/07/04 | 1,260 | 1,340 | 1,260 | 1,335 | 34,600 |
| 2003/07/03 | 1,350 | 1,350 | 1,300 | 1,300 | 30,500 |
| 2003/07/02 | 1,250 | 1,330 | 1,250 | 1,310 | 53,000 |
| 2003/07/01 | 1,267 | 1,267 | 1,239 | 1,258 | 22,300 |
| 2003/06/30 | 1,215 | 1,290 | 1,199 | 1,270 | 27,500 |
| 2003/06/27 | 1,220 | 1,229 | 1,205 | 1,217 | 19,600 |
| 2003/06/26 | 1,214 | 1,270 | 1,193 | 1,194 | 27,800 |
| 2003/06/25 | 1,180 | 1,237 | 1,180 | 1,194 | 38,300 |
| 2003/06/24 | 1,191 | 1,193 | 1,180 | 1,180 | 13,800 |
| 2003/06/23 | 1,193 | 1,209 | 1,187 | 1,191 | 25,900 |
| 2003/06/20 | 1,188 | 1,200 | 1,188 | 1,194 | 25,300 |
| 2003/06/19 | 1,183 | 1,199 | 1,183 | 1,189 | 36,000 |
| 2003/06/18 | 1,225 | 1,231 | 1,186 | 1,195 | 46,700 |
| 2003/06/17 | 1,207 | 1,225 | 1,207 | 1,225 | 19,300 |
| 2003/06/16 | 1,208 | 1,211 | 1,207 | 1,207 | 17,000 |
| 2003/06/13 | 1,210 | 1,214 | 1,205 | 1,208 | 42,200 |
| 2003/06/12 | 1,215 | 1,220 | 1,207 | 1,207 | 19,100 |
| 2003/06/11 | 1,201 | 1,216 | 1,201 | 1,215 | 18,400 |
| 2003/06/10 | 1,205 | 1,218 | 1,200 | 1,215 | 7,400 |
| 2003/06/09 | 1,230 | 1,230 | 1,220 | 1,225 | 13,900 |
| 2003/06/06 | 1,222 | 1,230 | 1,207 | 1,220 | 35,900 |
| 2003/06/05 | 1,240 | 1,260 | 1,221 | 1,222 | 16,100 |
| 2003/06/04 | 1,180 | 1,250 | 1,180 | 1,232 | 45,800 |
| 2003/06/03 | 1,180 | 1,180 | 1,170 | 1,180 | 13,800 |
| 2003/06/02 | 1,149 | 1,179 | 1,149 | 1,179 | 10,900 |
| 2003/05/30 | 1,144 | 1,149 | 1,139 | 1,149 | 16,100 |
| 2003/05/29 | 1,139 | 1,145 | 1,130 | 1,145 | 18,100 |
| 2003/05/28 | 1,134 | 1,139 | 1,126 | 1,131 | 28,500 |
| 2003/05/27 | 1,106 | 1,130 | 1,106 | 1,107 | 17,300 |
| 2003/05/26 | 1,140 | 1,140 | 1,122 | 1,122 | 10,700 |
| 2003/05/23 | 1,130 | 1,138 | 1,126 | 1,136 | 18,600 |
| 2003/05/22 | 1,122 | 1,132 | 1,122 | 1,130 | 12,700 |
| 2003/05/21 | 1,124 | 1,140 | 1,120 | 1,122 | 15,200 |
| 2003/05/20 | 1,118 | 1,125 | 1,108 | 1,118 | 19,100 |
| 2003/05/19 | 1,089 | 1,125 | 1,089 | 1,118 | 43,000 |
| 2003/05/16 | 1,092 | 1,100 | 1,082 | 1,094 | 53,400 |
| 2003/05/15 | 1,085 | 1,130 | 1,085 | 1,091 | 25,800 |
| 2003/05/14 | 1,111 | 1,140 | 1,111 | 1,125 | 18,500 |
| 2003/05/13 | 1,130 | 1,148 | 1,110 | 1,111 | 43,700 |
| 2003/05/12 | 1,080 | 1,107 | 1,080 | 1,107 | 46,400 |
| 2003/05/09 | 1,021 | 1,063 | 1,021 | 1,063 | 26,400 |
| 2003/05/08 | 1,015 | 1,030 | 1,003 | 1,020 | 20,100 |
| 2003/05/07 | 999 | 1,015 | 990 | 1,015 | 37,400 |
| 2003/05/06 | 960 | 995 | 960 | 988 | 24,000 |
| 2003/05/02 | 970 | 970 | 950 | 961 | 7,100 |
| 2003/05/01 | 979 | 985 | 969 | 972 | 11,800 |
| 2003/04/30 | 950 | 970 | 940 | 959 | 10,300 |
| 2003/04/28 | 950 | 951 | 944 | 948 | 13,800 |
| 2003/04/25 | 936 | 949 | 928 | 930 | 4,800 |
| 2003/04/24 | 938 | 943 | 915 | 937 | 22,200 |
| 2003/04/23 | 960 | 960 | 938 | 938 | 7,100 |
| 2003/04/22 | 973 | 973 | 935 | 952 | 10,100 |
| 2003/04/21 | 960 | 974 | 960 | 972 | 9,200 |
| 2003/04/18 | 958 | 960 | 940 | 960 | 6,300 |
| 2003/04/17 | 952 | 966 | 940 | 958 | 8,600 |
| 2003/04/16 | 984 | 984 | 958 | 963 | 12,000 |
| 2003/04/15 | 957 | 965 | 946 | 965 | 13,400 |
| 2003/04/14 | 954 | 957 | 947 | 955 | 8,300 |
| 2003/04/11 | 960 | 963 | 950 | 956 | 17,800 |
| 2003/04/10 | 968 | 969 | 954 | 961 | 12,500 |
| 2003/04/09 | 960 | 968 | 955 | 968 | 12,800 |
| 2003/04/08 | 937 | 955 | 936 | 955 | 6,000 |
| 2003/04/07 | 922 | 937 | 922 | 937 | 1,600 |
| 2003/04/04 | 915 | 943 | 900 | 942 | 8,300 |
| 2003/04/03 | 940 | 947 | 911 | 915 | 5,600 |
| 2003/04/02 | 924 | 927 | 900 | 927 | 18,000 |
| 2003/04/01 | 860 | 940 | 860 | 923 | 15,000 |
| 2003/03/31 | 956 | 956 | 910 | 910 | 4,900 |
| 2003/03/28 | 960 | 960 | 944 | 960 | 9,000 |
| 2003/03/27 | 945 | 964 | 939 | 960 | 17,500 |
| 2003/03/26 | 911 | 964 | 911 | 955 | 23,800 |
| 2003/03/25 | 902 | 912 | 865 | 896 | 10,500 |
| 2003/03/24 | 915 | 915 | 904 | 911 | 16,100 |
| 2003/03/20 | 851 | 870 | 846 | 868 | 20,900 |
| 2003/03/19 | 840 | 841 | 810 | 835 | 14,600 |
| 2003/03/18 | 840 | 879 | 840 | 855 | 16,600 |
| 2003/03/17 | 845 | 852 | 805 | 810 | 27,800 |
| 2003/03/14 | 820 | 851 | 816 | 840 | 42,800 |
| 2003/03/13 | 819 | 828 | 804 | 811 | 35,500 |
| 2003/03/12 | 870 | 870 | 815 | 839 | 25,700 |
| 2003/03/11 | 870 | 878 | 851 | 860 | 45,500 |
| 2003/03/10 | 890 | 891 | 865 | 870 | 17,100 |
| 2003/03/07 | 920 | 930 | 910 | 910 | 10,600 |
| 2003/03/06 | 932 | 946 | 930 | 935 | 8,900 |
| 2003/03/05 | 946 | 953 | 926 | 926 | 10,400 |
| 2003/03/04 | 948 | 975 | 935 | 975 | 7,200 |
| 2003/03/03 | 940 | 967 | 940 | 958 | 7,400 |
| 2003/02/28 | 940 | 980 | 930 | 980 | 12,000 |
| 2003/02/27 | 956 | 956 | 940 | 940 | 5,200 |
| 2003/02/26 | 977 | 978 | 954 | 956 | 9,100 |
| 2003/02/25 | 984 | 984 | 940 | 950 | 11,300 |
| 2003/02/24 | 954 | 974 | 949 | 974 | 15,200 |
| 2003/02/21 | 960 | 964 | 953 | 955 | 6,800 |
| 2003/02/20 | 965 | 972 | 965 | 965 | 4,300 |
| 2003/02/19 | 970 | 976 | 962 | 965 | 7,800 |
| 2003/02/18 | 970 | 980 | 970 | 971 | 10,500 |
| 2003/02/17 | 997 | 997 | 965 | 965 | 5,400 |
| 2003/02/14 | 971 | 980 | 967 | 972 | 21,200 |
| 2003/02/13 | 965 | 965 | 942 | 943 | 8,000 |
| 2003/02/12 | 960 | 970 | 959 | 963 | 15,700 |
| 2003/02/10 | 960 | 968 | 950 | 950 | 7,000 |
| 2003/02/07 | 966 | 966 | 957 | 960 | 8,500 |
| 2003/02/06 | 983 | 991 | 976 | 976 | 9,200 |
| 2003/02/05 | 961 | 991 | 961 | 982 | 16,500 |
| 2003/02/04 | 997 | 997 | 967 | 991 | 6,300 |
| 2003/02/03 | 974 | 982 | 955 | 982 | 8,100 |
| 2003/01/31 | 958 | 990 | 929 | 980 | 22,300 |
| 2003/01/30 | 921 | 983 | 921 | 964 | 12,600 |
| 2003/01/29 | 950 | 950 | 920 | 921 | 14,000 |
| 2003/01/28 | 946 | 968 | 946 | 959 | 8,400 |
| 2003/01/27 | 1,007 | 1,015 | 984 | 984 | 28,100 |
| 2003/01/24 | 992 | 1,005 | 992 | 996 | 12,900 |
| 2003/01/23 | 991 | 999 | 986 | 986 | 7,900 |
| 2003/01/22 | 987 | 1,008 | 984 | 986 | 18,600 |
| 2003/01/21 | 977 | 1,011 | 973 | 975 | 19,900 |
| 2003/01/20 | 970 | 982 | 970 | 977 | 12,200 |
| 2003/01/17 | 950 | 972 | 950 | 964 | 15,600 |
| 2003/01/16 | 960 | 960 | 940 | 949 | 7,900 |
| 2003/01/15 | 946 | 960 | 940 | 954 | 14,600 |
| 2003/01/14 | 941 | 945 | 935 | 936 | 9,700 |
| 2003/01/10 | 911 | 935 | 911 | 931 | 16,500 |
| 2003/01/09 | 920 | 938 | 918 | 938 | 7,300 |
| 2003/01/08 | 962 | 963 | 940 | 940 | 4,700 |
| 2003/01/07 | 999 | 999 | 962 | 962 | 9,200 |
| 2003/01/06 | 965 | 977 | 962 | 962 | 5,400 |