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 |
---|---|---|---|---|---|
2004/12/30 | 1,049 | 1,049 | 1,040 | 1,043 | 35,600 |
2004/12/29 | 1,049 | 1,049 | 1,040 | 1,044 | 31,400 |
2004/12/28 | 1,050 | 1,050 | 1,040 | 1,049 | 25,300 |
2004/12/27 | 1,072 | 1,072 | 1,036 | 1,052 | 53,100 |
2004/12/24 | 1,046 | 1,057 | 1,044 | 1,052 | 71,700 |
2004/12/22 | 1,044 | 1,045 | 1,025 | 1,039 | 35,900 |
2004/12/21 | 1,009 | 1,050 | 1,009 | 1,050 | 50,200 |
2004/12/20 | 1,006 | 1,006 | 995 | 1,000 | 24,500 |
2004/12/17 | 994 | 1,005 | 990 | 1,000 | 33,400 |
2004/12/16 | 990 | 992 | 980 | 990 | 14,700 |
2004/12/15 | 990 | 993 | 979 | 984 | 30,400 |
2004/12/14 | 984 | 995 | 976 | 995 | 28,100 |
2004/12/13 | 992 | 992 | 974 | 976 | 18,700 |
2004/12/10 | 978 | 985 | 970 | 972 | 60,200 |
2004/12/09 | 990 | 994 | 980 | 985 | 26,400 |
2004/12/08 | 990 | 997 | 986 | 986 | 23,100 |
2004/12/07 | 1,003 | 1,004 | 990 | 990 | 43,500 |
2004/12/06 | 1,002 | 1,008 | 996 | 1,000 | 43,000 |
2004/12/03 | 1,005 | 1,007 | 997 | 1,000 | 48,400 |
2004/12/02 | 1,011 | 1,022 | 998 | 1,007 | 45,500 |
2004/12/01 | 1,016 | 1,022 | 1,005 | 1,009 | 42,900 |
2004/11/30 | 1,038 | 1,038 | 1,013 | 1,022 | 48,700 |
2004/11/29 | 1,044 | 1,045 | 1,038 | 1,038 | 8,700 |
2004/11/26 | 1,068 | 1,068 | 1,036 | 1,036 | 10,900 |
2004/11/25 | 1,032 | 1,037 | 1,030 | 1,035 | 9,200 |
2004/11/24 | 1,046 | 1,047 | 1,030 | 1,032 | 5,600 |
2004/11/22 | 1,045 | 1,045 | 1,030 | 1,031 | 8,000 |
2004/11/19 | 1,036 | 1,060 | 1,036 | 1,049 | 14,900 |
2004/11/18 | 1,020 | 1,060 | 1,020 | 1,036 | 18,200 |
2004/11/17 | 1,038 | 1,038 | 1,020 | 1,026 | 10,200 |
2004/11/16 | 1,040 | 1,040 | 1,028 | 1,028 | 8,700 |
2004/11/15 | 1,034 | 1,039 | 1,030 | 1,037 | 13,700 |
2004/11/12 | 1,031 | 1,035 | 1,025 | 1,034 | 9,500 |
2004/11/11 | 1,044 | 1,044 | 1,030 | 1,031 | 8,000 |
2004/11/10 | 1,048 | 1,048 | 1,030 | 1,030 | 11,600 |
2004/11/09 | 1,049 | 1,049 | 1,031 | 1,036 | 6,800 |
2004/11/08 | 1,065 | 1,065 | 1,035 | 1,038 | 26,400 |
2004/11/05 | 1,015 | 1,042 | 1,015 | 1,035 | 31,300 |
2004/11/04 | 1,016 | 1,038 | 1,008 | 1,008 | 15,100 |
2004/11/02 | 1,010 | 1,010 | 999 | 1,007 | 8,400 |
2004/11/01 | 1,006 | 1,015 | 995 | 1,000 | 26,900 |
2004/10/29 | 1,017 | 1,022 | 1,003 | 1,005 | 15,500 |
2004/10/28 | 1,019 | 1,031 | 1,011 | 1,029 | 23,500 |
2004/10/27 | 1,041 | 1,041 | 1,010 | 1,018 | 13,600 |
2004/10/26 | 1,068 | 1,068 | 1,030 | 1,036 | 12,700 |
2004/10/25 | 1,036 | 1,049 | 1,025 | 1,030 | 15,000 |
2004/10/22 | 1,039 | 1,045 | 1,036 | 1,038 | 12,700 |
2004/10/21 | 1,050 | 1,050 | 1,036 | 1,036 | 8,300 |
2004/10/20 | 1,044 | 1,045 | 1,036 | 1,036 | 8,400 |
2004/10/19 | 1,050 | 1,055 | 1,045 | 1,049 | 18,600 |
2004/10/18 | 1,059 | 1,059 | 1,044 | 1,049 | 13,600 |
2004/10/15 | 1,060 | 1,065 | 1,044 | 1,060 | 35,400 |
2004/10/14 | 1,080 | 1,089 | 1,063 | 1,066 | 16,300 |
2004/10/13 | 1,071 | 1,082 | 1,065 | 1,080 | 16,300 |
2004/10/12 | 1,099 | 1,099 | 1,073 | 1,073 | 14,200 |
2004/10/08 | 1,079 | 1,098 | 1,061 | 1,080 | 12,100 |
2004/10/07 | 1,087 | 1,100 | 1,066 | 1,077 | 20,200 |
2004/10/06 | 1,081 | 1,081 | 1,053 | 1,080 | 11,900 |
2004/10/05 | 1,080 | 1,080 | 1,060 | 1,080 | 15,100 |
2004/10/04 | 1,060 | 1,083 | 1,053 | 1,069 | 29,800 |
2004/10/01 | 1,037 | 1,060 | 1,037 | 1,052 | 11,600 |
2004/09/30 | 1,048 | 1,060 | 1,035 | 1,047 | 42,000 |
2004/09/29 | 1,036 | 1,045 | 1,030 | 1,033 | 19,700 |
2004/09/28 | 1,032 | 1,059 | 1,032 | 1,033 | 14,200 |
2004/09/27 | 1,073 | 1,073 | 1,033 | 1,035 | 25,100 |
2004/09/24 | 1,080 | 1,081 | 1,052 | 1,053 | 19,300 |
2004/09/22 | 1,098 | 1,098 | 1,080 | 1,090 | 4,900 |
2004/09/21 | 1,105 | 1,105 | 1,090 | 1,090 | 9,000 |
2004/09/17 | 1,086 | 1,105 | 1,082 | 1,095 | 7,000 |
2004/09/16 | 1,127 | 1,127 | 1,080 | 1,080 | 19,000 |
2004/09/15 | 1,128 | 1,128 | 1,115 | 1,115 | 9,600 |
2004/09/14 | 1,129 | 1,131 | 1,111 | 1,122 | 5,800 |
2004/09/13 | 1,127 | 1,128 | 1,109 | 1,116 | 20,800 |
2004/09/10 | 1,098 | 1,107 | 1,082 | 1,087 | 42,400 |
2004/09/09 | 1,120 | 1,122 | 1,102 | 1,102 | 12,300 |
2004/09/08 | 1,144 | 1,144 | 1,126 | 1,128 | 13,300 |
2004/09/07 | 1,153 | 1,160 | 1,136 | 1,137 | 17,500 |
2004/09/06 | 1,152 | 1,176 | 1,150 | 1,160 | 11,800 |
2004/09/03 | 1,182 | 1,184 | 1,136 | 1,170 | 23,200 |
2004/09/02 | 1,178 | 1,200 | 1,171 | 1,175 | 7,600 |
2004/09/01 | 1,194 | 1,194 | 1,181 | 1,182 | 5,700 |
2004/08/31 | 1,174 | 1,187 | 1,174 | 1,178 | 4,500 |
2004/08/30 | 1,194 | 1,197 | 1,180 | 1,193 | 10,500 |
2004/08/27 | 1,178 | 1,195 | 1,178 | 1,195 | 4,400 |
2004/08/26 | 1,181 | 1,189 | 1,170 | 1,177 | 9,100 |
2004/08/25 | 1,175 | 1,183 | 1,164 | 1,168 | 17,000 |
2004/08/24 | 1,172 | 1,189 | 1,172 | 1,175 | 5,300 |
2004/08/23 | 1,171 | 1,177 | 1,168 | 1,172 | 6,300 |
2004/08/20 | 1,171 | 1,192 | 1,171 | 1,191 | 2,400 |
2004/08/19 | 1,186 | 1,192 | 1,169 | 1,189 | 3,500 |
2004/08/18 | 1,170 | 1,176 | 1,157 | 1,175 | 18,100 |
2004/08/17 | 1,170 | 1,176 | 1,167 | 1,170 | 4,300 |
2004/08/16 | 1,180 | 1,193 | 1,160 | 1,193 | 6,500 |
2004/08/13 | 1,200 | 1,208 | 1,200 | 1,200 | 7,000 |
2004/08/12 | 1,211 | 1,220 | 1,208 | 1,209 | 8,200 |
2004/08/11 | 1,234 | 1,234 | 1,215 | 1,230 | 5,800 |
2004/08/10 | 1,213 | 1,214 | 1,212 | 1,214 | 1,700 |
2004/08/09 | 1,207 | 1,217 | 1,204 | 1,212 | 5,200 |
2004/08/06 | 1,233 | 1,233 | 1,207 | 1,211 | 10,400 |
2004/08/05 | 1,229 | 1,248 | 1,220 | 1,232 | 7,100 |
2004/08/04 | 1,211 | 1,269 | 1,201 | 1,269 | 16,100 |
2004/08/03 | 1,210 | 1,250 | 1,210 | 1,231 | 11,700 |
2004/08/02 | 1,248 | 1,263 | 1,227 | 1,247 | 11,900 |
2004/07/30 | 1,242 | 1,247 | 1,239 | 1,247 | 25,100 |
2004/07/29 | 1,219 | 1,242 | 1,200 | 1,242 | 11,700 |
2004/07/28 | 1,191 | 1,249 | 1,191 | 1,244 | 22,900 |
2004/07/27 | 1,205 | 1,219 | 1,180 | 1,190 | 16,600 |
2004/07/26 | 1,250 | 1,251 | 1,220 | 1,235 | 17,300 |
2004/07/23 | 1,274 | 1,274 | 1,251 | 1,257 | 10,700 |
2004/07/22 | 1,267 | 1,271 | 1,250 | 1,260 | 31,700 |
2004/07/21 | 1,272 | 1,280 | 1,266 | 1,271 | 7,600 |
2004/07/20 | 1,272 | 1,272 | 1,250 | 1,272 | 13,600 |
2004/07/16 | 1,250 | 1,278 | 1,250 | 1,272 | 28,700 |
2004/07/15 | 1,290 | 1,292 | 1,267 | 1,267 | 28,500 |
2004/07/14 | 1,325 | 1,330 | 1,290 | 1,290 | 17,500 |
2004/07/13 | 1,317 | 1,330 | 1,314 | 1,320 | 13,200 |
2004/07/12 | 1,338 | 1,338 | 1,311 | 1,318 | 21,000 |
2004/07/09 | 1,290 | 1,339 | 1,290 | 1,336 | 51,500 |
2004/07/08 | 1,299 | 1,299 | 1,285 | 1,292 | 28,800 |
2004/07/07 | 1,272 | 1,300 | 1,270 | 1,290 | 50,700 |
2004/07/06 | 1,253 | 1,285 | 1,253 | 1,272 | 52,600 |
2004/07/05 | 1,270 | 1,285 | 1,256 | 1,263 | 20,100 |
2004/07/02 | 1,289 | 1,289 | 1,270 | 1,270 | 20,000 |
2004/07/01 | 1,290 | 1,290 | 1,272 | 1,275 | 28,900 |
2004/06/30 | 1,275 | 1,290 | 1,268 | 1,286 | 21,200 |
2004/06/29 | 1,300 | 1,300 | 1,265 | 1,278 | 31,500 |
2004/06/28 | 1,297 | 1,298 | 1,285 | 1,297 | 34,900 |
2004/06/25 | 1,294 | 1,295 | 1,272 | 1,292 | 31,200 |
2004/06/24 | 1,260 | 1,295 | 1,250 | 1,282 | 16,200 |
2004/06/23 | 1,245 | 1,260 | 1,235 | 1,250 | 27,400 |
2004/06/22 | 1,277 | 1,277 | 1,260 | 1,264 | 6,700 |
2004/06/21 | 1,299 | 1,299 | 1,243 | 1,277 | 19,000 |
2004/06/18 | 1,250 | 1,255 | 1,221 | 1,239 | 29,200 |
2004/06/17 | 1,230 | 1,242 | 1,230 | 1,242 | 26,600 |
2004/06/16 | 1,222 | 1,230 | 1,221 | 1,228 | 14,000 |
2004/06/15 | 1,217 | 1,231 | 1,210 | 1,211 | 14,800 |
2004/06/14 | 1,245 | 1,245 | 1,211 | 1,211 | 20,600 |
2004/06/11 | 1,250 | 1,258 | 1,235 | 1,244 | 38,200 |
2004/06/10 | 1,250 | 1,287 | 1,250 | 1,258 | 21,100 |
2004/06/09 | 1,281 | 1,281 | 1,250 | 1,250 | 19,600 |
2004/06/08 | 1,300 | 1,300 | 1,272 | 1,274 | 2,700 |
2004/06/07 | 1,280 | 1,296 | 1,280 | 1,287 | 8,300 |
2004/06/04 | 1,270 | 1,280 | 1,250 | 1,264 | 17,500 |
2004/06/03 | 1,300 | 1,300 | 1,260 | 1,261 | 19,800 |
2004/06/02 | 1,299 | 1,300 | 1,282 | 1,282 | 12,100 |
2004/06/01 | 1,298 | 1,298 | 1,285 | 1,286 | 19,800 |
2004/05/31 | 1,300 | 1,300 | 1,275 | 1,278 | 11,900 |
2004/05/28 | 1,310 | 1,310 | 1,268 | 1,300 | 12,800 |
2004/05/27 | 1,279 | 1,312 | 1,253 | 1,310 | 32,000 |
2004/05/26 | 1,270 | 1,289 | 1,232 | 1,239 | 17,400 |
2004/05/25 | 1,250 | 1,261 | 1,215 | 1,228 | 14,900 |
2004/05/24 | 1,340 | 1,340 | 1,271 | 1,271 | 10,500 |
2004/05/21 | 1,260 | 1,341 | 1,240 | 1,322 | 41,900 |
2004/05/20 | 1,254 | 1,254 | 1,213 | 1,240 | 15,800 |
2004/05/19 | 1,200 | 1,270 | 1,200 | 1,234 | 17,800 |
2004/05/18 | 1,205 | 1,224 | 1,150 | 1,182 | 13,300 |
2004/05/17 | 1,241 | 1,241 | 1,161 | 1,198 | 14,000 |
2004/05/14 | 1,279 | 1,279 | 1,213 | 1,241 | 21,400 |
2004/05/13 | 1,266 | 1,280 | 1,260 | 1,279 | 22,500 |
2004/05/12 | 1,250 | 1,276 | 1,209 | 1,265 | 30,000 |
2004/05/11 | 1,196 | 1,250 | 1,186 | 1,228 | 25,200 |
2004/05/10 | 1,291 | 1,291 | 1,255 | 1,276 | 68,200 |
2004/05/07 | 1,287 | 1,287 | 1,243 | 1,251 | 13,600 |
2004/05/06 | 1,300 | 1,334 | 1,286 | 1,287 | 21,800 |
2004/04/30 | 1,307 | 1,318 | 1,287 | 1,314 | 16,000 |
2004/04/28 | 1,380 | 1,380 | 1,321 | 1,347 | 17,700 |
2004/04/27 | 1,370 | 1,384 | 1,360 | 1,370 | 8,900 |
2004/04/26 | 1,384 | 1,384 | 1,339 | 1,369 | 20,700 |
2004/04/23 | 1,370 | 1,370 | 1,336 | 1,364 | 22,000 |
2004/04/22 | 1,389 | 1,389 | 1,358 | 1,384 | 11,300 |
2004/04/21 | 1,377 | 1,400 | 1,377 | 1,397 | 6,100 |
2004/04/20 | 1,371 | 1,400 | 1,362 | 1,397 | 21,400 |
2004/04/19 | 1,375 | 1,403 | 1,375 | 1,380 | 28,000 |
2004/04/16 | 1,430 | 1,430 | 1,380 | 1,414 | 8,600 |
2004/04/15 | 1,411 | 1,431 | 1,382 | 1,417 | 18,900 |
2004/04/14 | 1,440 | 1,450 | 1,417 | 1,432 | 30,200 |
2004/04/13 | 1,420 | 1,441 | 1,401 | 1,441 | 56,400 |
2004/04/12 | 1,400 | 1,425 | 1,386 | 1,420 | 41,000 |
2004/04/09 | 1,380 | 1,412 | 1,375 | 1,391 | 31,800 |
2004/04/08 | 1,373 | 1,429 | 1,370 | 1,421 | 58,500 |
2004/04/07 | 1,364 | 1,394 | 1,364 | 1,394 | 43,900 |
2004/04/06 | 1,400 | 1,419 | 1,355 | 1,394 | 78,200 |
2004/04/05 | 1,440 | 1,440 | 1,400 | 1,411 | 65,900 |
2004/04/02 | 1,370 | 1,442 | 1,370 | 1,433 | 223,400 |
2004/04/01 | 1,315 | 1,365 | 1,315 | 1,351 | 174,000 |
2004/03/31 | 1,245 | 1,324 | 1,245 | 1,315 | 106,700 |
2004/03/30 | 1,231 | 1,255 | 1,231 | 1,245 | 64,400 |
2004/03/29 | 1,200 | 1,254 | 1,200 | 1,240 | 55,700 |
2004/03/26 | 1,195 | 1,200 | 1,166 | 1,199 | 54,300 |
2004/03/25 | 1,190 | 1,190 | 1,160 | 1,178 | 36,400 |
2004/03/24 | 1,138 | 1,164 | 1,104 | 1,150 | 88,200 |
2004/03/23 | 1,060 | 1,100 | 1,050 | 1,078 | 17,300 |
2004/03/22 | 1,080 | 1,091 | 1,063 | 1,063 | 20,800 |
2004/03/19 | 1,081 | 1,088 | 1,075 | 1,080 | 29,600 |
2004/03/18 | 1,142 | 1,142 | 1,088 | 1,102 | 36,500 |
2004/03/17 | 1,103 | 1,140 | 1,103 | 1,140 | 13,000 |
2004/03/16 | 1,110 | 1,130 | 1,101 | 1,115 | 15,800 |
2004/03/15 | 1,096 | 1,122 | 1,096 | 1,110 | 19,700 |
2004/03/12 | 1,086 | 1,120 | 1,086 | 1,111 | 30,600 |
2004/03/11 | 1,112 | 1,140 | 1,112 | 1,126 | 16,700 |
2004/03/10 | 1,144 | 1,145 | 1,113 | 1,113 | 15,400 |
2004/03/09 | 1,112 | 1,131 | 1,108 | 1,131 | 21,200 |
2004/03/08 | 1,169 | 1,169 | 1,125 | 1,145 | 23,300 |
2004/03/05 | 1,171 | 1,188 | 1,150 | 1,170 | 93,000 |
2004/03/04 | 1,124 | 1,188 | 1,121 | 1,170 | 104,800 |
2004/03/03 | 1,069 | 1,085 | 1,059 | 1,084 | 27,100 |
2004/03/02 | 1,040 | 1,070 | 1,040 | 1,065 | 36,700 |
2004/03/01 | 1,044 | 1,053 | 1,044 | 1,045 | 20,200 |
2004/02/27 | 1,030 | 1,040 | 1,021 | 1,033 | 23,600 |
2004/02/26 | 1,035 | 1,035 | 1,030 | 1,035 | 20,200 |
2004/02/25 | 1,030 | 1,033 | 1,015 | 1,016 | 21,500 |
2004/02/24 | 1,050 | 1,050 | 1,007 | 1,010 | 42,500 |
2004/02/23 | 1,010 | 1,030 | 1,006 | 1,030 | 22,700 |
2004/02/20 | 991 | 1,010 | 990 | 1,008 | 14,700 |
2004/02/19 | 1,006 | 1,015 | 1,000 | 1,008 | 12,900 |
2004/02/18 | 1,014 | 1,025 | 1,001 | 1,010 | 14,500 |
2004/02/17 | 1,000 | 1,000 | 991 | 1,000 | 20,100 |
2004/02/16 | 995 | 1,000 | 992 | 996 | 14,300 |
2004/02/13 | 979 | 1,002 | 975 | 992 | 22,900 |
2004/02/12 | 988 | 988 | 972 | 975 | 9,200 |
2004/02/10 | 966 | 975 | 962 | 969 | 10,400 |
2004/02/09 | 990 | 990 | 965 | 966 | 9,300 |
2004/02/06 | 970 | 978 | 961 | 962 | 7,700 |
2004/02/05 | 960 | 970 | 960 | 969 | 12,100 |
2004/02/04 | 979 | 979 | 960 | 963 | 23,100 |
2004/02/03 | 995 | 995 | 962 | 978 | 24,300 |
2004/02/02 | 995 | 1,000 | 988 | 989 | 12,700 |
2004/01/30 | 992 | 1,008 | 985 | 986 | 14,000 |
2004/01/29 | 1,000 | 1,010 | 991 | 991 | 12,500 |
2004/01/28 | 1,020 | 1,021 | 999 | 999 | 13,000 |
2004/01/27 | 1,040 | 1,041 | 1,020 | 1,020 | 20,000 |
2004/01/26 | 1,045 | 1,055 | 1,040 | 1,040 | 60,500 |
2004/01/23 | 1,049 | 1,049 | 1,036 | 1,046 | 14,100 |
2004/01/22 | 1,050 | 1,052 | 1,033 | 1,044 | 15,100 |
2004/01/21 | 1,040 | 1,055 | 1,040 | 1,040 | 14,100 |
2004/01/20 | 1,058 | 1,063 | 1,041 | 1,047 | 38,100 |
2004/01/19 | 1,050 | 1,060 | 1,047 | 1,050 | 31,500 |
2004/01/16 | 1,050 | 1,060 | 1,044 | 1,047 | 19,500 |
2004/01/15 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
2004/01/14 | 1,070 | 1,074 | 1,052 | 1,060 | 23,000 |
2004/01/13 | 1,090 | 1,090 | 1,070 | 1,075 | 39,600 |
2004/01/09 | 1,040 | 1,075 | 1,027 | 1,052 | 26,100 |
2004/01/08 | 1,030 | 1,040 | 1,020 | 1,021 | 9,200 |
2004/01/07 | 1,011 | 1,049 | 1,011 | 1,020 | 19,300 |
2004/01/06 | 1,030 | 1,038 | 1,020 | 1,020 | 21,300 |
2004/01/05 | 1,000 | 1,019 | 1,000 | 1,019 | 15,000 |