日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ