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 |
---|---|---|---|---|---|
2007/12/28 | 872 | 872 | 856 | 863 | 28,500 |
2007/12/27 | 870 | 890 | 863 | 878 | 99,600 |
2007/12/26 | 856 | 870 | 850 | 869 | 73,300 |
2007/12/25 | 865 | 882 | 835 | 847 | 225,000 |
2007/12/21 | 820 | 883 | 820 | 865 | 453,600 |
2007/12/20 | 1,053 | 1,055 | 1,002 | 1,010 | 59,400 |
2007/12/19 | 1,047 | 1,067 | 1,047 | 1,053 | 31,600 |
2007/12/18 | 1,010 | 1,067 | 1,010 | 1,058 | 42,100 |
2007/12/17 | 1,057 | 1,057 | 1,032 | 1,032 | 34,500 |
2007/12/14 | 1,068 | 1,084 | 1,059 | 1,060 | 39,300 |
2007/12/13 | 1,112 | 1,112 | 1,074 | 1,074 | 41,700 |
2007/12/12 | 1,102 | 1,115 | 1,085 | 1,111 | 36,300 |
2007/12/11 | 1,116 | 1,118 | 1,092 | 1,096 | 50,200 |
2007/12/10 | 1,087 | 1,104 | 1,082 | 1,087 | 25,600 |
2007/12/07 | 1,090 | 1,099 | 1,080 | 1,080 | 27,300 |
2007/12/06 | 1,110 | 1,110 | 1,051 | 1,070 | 46,100 |
2007/12/05 | 1,019 | 1,085 | 1,015 | 1,085 | 72,200 |
2007/12/04 | 1,041 | 1,045 | 1,028 | 1,028 | 30,900 |
2007/12/03 | 1,031 | 1,038 | 1,025 | 1,038 | 38,200 |
2007/11/30 | 1,010 | 1,024 | 1,010 | 1,019 | 41,500 |
2007/11/29 | 1,020 | 1,029 | 1,010 | 1,014 | 25,600 |
2007/11/28 | 1,009 | 1,020 | 1,001 | 1,003 | 20,800 |
2007/11/27 | 991 | 1,016 | 970 | 1,009 | 35,000 |
2007/11/26 | 1,041 | 1,041 | 986 | 998 | 54,100 |
2007/11/22 | 955 | 984 | 955 | 981 | 46,700 |
2007/11/21 | 986 | 986 | 956 | 965 | 21,700 |
2007/11/20 | 990 | 991 | 954 | 976 | 35,100 |
2007/11/19 | 1,019 | 1,019 | 982 | 990 | 38,500 |
2007/11/16 | 1,035 | 1,036 | 1,001 | 1,008 | 59,300 |
2007/11/15 | 1,075 | 1,075 | 1,050 | 1,069 | 32,200 |
2007/11/14 | 1,061 | 1,080 | 1,054 | 1,073 | 21,600 |
2007/11/13 | 1,065 | 1,085 | 1,035 | 1,047 | 30,300 |
2007/11/12 | 1,078 | 1,101 | 1,008 | 1,065 | 33,300 |
2007/11/09 | 1,100 | 1,111 | 1,098 | 1,098 | 29,400 |
2007/11/08 | 1,106 | 1,117 | 1,091 | 1,102 | 24,800 |
2007/11/07 | 1,126 | 1,147 | 1,119 | 1,121 | 19,100 |
2007/11/06 | 1,125 | 1,157 | 1,120 | 1,136 | 15,700 |
2007/11/05 | 1,171 | 1,171 | 1,121 | 1,137 | 23,200 |
2007/11/02 | 1,178 | 1,188 | 1,162 | 1,168 | 16,400 |
2007/11/01 | 1,181 | 1,195 | 1,172 | 1,189 | 15,000 |
2007/10/31 | 1,158 | 1,198 | 1,158 | 1,180 | 42,900 |
2007/10/30 | 1,170 | 1,182 | 1,160 | 1,178 | 18,900 |
2007/10/29 | 1,150 | 1,204 | 1,150 | 1,174 | 31,400 |
2007/10/26 | 1,192 | 1,192 | 1,150 | 1,170 | 34,500 |
2007/10/25 | 1,187 | 1,187 | 1,132 | 1,158 | 55,600 |
2007/10/24 | 1,191 | 1,206 | 1,158 | 1,178 | 40,900 |
2007/10/23 | 1,194 | 1,200 | 1,178 | 1,189 | 41,200 |
2007/10/22 | 1,174 | 1,211 | 1,165 | 1,203 | 32,900 |
2007/10/19 | 1,235 | 1,249 | 1,227 | 1,234 | 63,400 |
2007/10/18 | 1,215 | 1,240 | 1,203 | 1,235 | 71,000 |
2007/10/17 | 1,215 | 1,226 | 1,181 | 1,213 | 65,300 |
2007/10/16 | 1,239 | 1,239 | 1,208 | 1,215 | 81,300 |
2007/10/15 | 1,208 | 1,240 | 1,207 | 1,237 | 81,300 |
2007/10/12 | 1,241 | 1,253 | 1,207 | 1,221 | 125,100 |
2007/10/11 | 1,221 | 1,243 | 1,206 | 1,241 | 64,800 |
2007/10/10 | 1,247 | 1,247 | 1,201 | 1,201 | 79,400 |
2007/10/09 | 1,226 | 1,254 | 1,223 | 1,235 | 59,800 |
2007/10/05 | 1,196 | 1,243 | 1,196 | 1,227 | 71,600 |
2007/10/04 | 1,205 | 1,256 | 1,183 | 1,196 | 216,700 |
2007/10/03 | 1,180 | 1,203 | 1,177 | 1,199 | 106,100 |
2007/10/02 | 1,190 | 1,205 | 1,180 | 1,180 | 109,900 |
2007/10/01 | 1,108 | 1,202 | 1,107 | 1,187 | 134,300 |
2007/09/28 | 1,135 | 1,138 | 1,113 | 1,128 | 140,600 |
2007/09/27 | 1,120 | 1,139 | 1,102 | 1,135 | 135,000 |
2007/09/26 | 1,100 | 1,126 | 1,069 | 1,117 | 130,400 |
2007/09/25 | 1,078 | 1,088 | 1,039 | 1,049 | 106,500 |
2007/09/21 | 1,025 | 1,050 | 1,015 | 1,040 | 43,100 |
2007/09/20 | 1,034 | 1,035 | 1,023 | 1,026 | 28,800 |
2007/09/19 | 1,018 | 1,028 | 1,004 | 1,028 | 38,400 |
2007/09/18 | 1,001 | 1,012 | 993 | 998 | 43,500 |
2007/09/14 | 993 | 1,009 | 983 | 1,008 | 75,600 |
2007/09/13 | 985 | 995 | 970 | 983 | 25,000 |
2007/09/12 | 987 | 999 | 980 | 987 | 40,100 |
2007/09/11 | 971 | 982 | 964 | 978 | 52,200 |
2007/09/10 | 946 | 984 | 945 | 975 | 92,200 |
2007/09/07 | 945 | 966 | 945 | 961 | 54,600 |
2007/09/06 | 960 | 960 | 937 | 947 | 70,400 |
2007/09/05 | 969 | 977 | 957 | 964 | 76,500 |
2007/09/04 | 971 | 976 | 959 | 969 | 55,600 |
2007/09/03 | 978 | 980 | 963 | 970 | 56,300 |
2007/08/31 | 947 | 960 | 938 | 959 | 69,200 |
2007/08/30 | 931 | 935 | 925 | 927 | 65,600 |
2007/08/29 | 928 | 935 | 923 | 931 | 44,400 |
2007/08/28 | 937 | 945 | 925 | 926 | 31,300 |
2007/08/27 | 958 | 958 | 941 | 941 | 35,400 |
2007/08/24 | 940 | 945 | 935 | 938 | 20,400 |
2007/08/23 | 932 | 943 | 931 | 942 | 40,400 |
2007/08/22 | 930 | 939 | 926 | 928 | 41,100 |
2007/08/21 | 933 | 942 | 919 | 920 | 63,400 |
2007/08/20 | 948 | 950 | 905 | 912 | 107,200 |
2007/08/17 | 950 | 951 | 901 | 902 | 115,200 |
2007/08/16 | 970 | 974 | 947 | 950 | 101,100 |
2007/08/15 | 999 | 1,020 | 980 | 985 | 82,400 |
2007/08/14 | 996 | 1,013 | 995 | 1,004 | 104,400 |
2007/08/13 | 1,020 | 1,039 | 999 | 1,002 | 201,200 |
2007/08/10 | 1,050 | 1,055 | 1,002 | 1,013 | 90,600 |
2007/08/09 | 1,122 | 1,124 | 1,048 | 1,064 | 101,300 |
2007/08/08 | 1,137 | 1,137 | 1,108 | 1,130 | 46,800 |
2007/08/07 | 1,124 | 1,152 | 1,119 | 1,151 | 46,200 |
2007/08/06 | 1,138 | 1,138 | 1,120 | 1,132 | 39,000 |
2007/08/03 | 1,165 | 1,166 | 1,141 | 1,159 | 32,500 |
2007/08/02 | 1,177 | 1,177 | 1,160 | 1,166 | 40,400 |
2007/08/01 | 1,160 | 1,168 | 1,151 | 1,157 | 47,800 |
2007/07/31 | 1,186 | 1,198 | 1,157 | 1,167 | 49,500 |
2007/07/30 | 1,180 | 1,182 | 1,152 | 1,181 | 53,600 |
2007/07/27 | 1,207 | 1,211 | 1,192 | 1,201 | 42,000 |
2007/07/26 | 1,242 | 1,242 | 1,216 | 1,221 | 45,800 |
2007/07/25 | 1,230 | 1,240 | 1,228 | 1,235 | 53,300 |
2007/07/24 | 1,239 | 1,240 | 1,232 | 1,239 | 29,500 |
2007/07/23 | 1,240 | 1,245 | 1,230 | 1,231 | 51,500 |
2007/07/20 | 1,240 | 1,247 | 1,238 | 1,243 | 47,600 |
2007/07/19 | 1,240 | 1,249 | 1,237 | 1,238 | 34,700 |
2007/07/18 | 1,253 | 1,260 | 1,233 | 1,243 | 61,700 |
2007/07/17 | 1,269 | 1,270 | 1,245 | 1,253 | 41,700 |
2007/07/13 | 1,245 | 1,255 | 1,236 | 1,249 | 38,500 |
2007/07/12 | 1,246 | 1,253 | 1,233 | 1,241 | 75,000 |
2007/07/11 | 1,262 | 1,262 | 1,236 | 1,246 | 61,800 |
2007/07/10 | 1,266 | 1,271 | 1,260 | 1,264 | 24,500 |
2007/07/09 | 1,264 | 1,270 | 1,262 | 1,267 | 31,400 |
2007/07/06 | 1,265 | 1,273 | 1,261 | 1,264 | 36,200 |
2007/07/05 | 1,260 | 1,272 | 1,260 | 1,270 | 32,100 |
2007/07/04 | 1,261 | 1,268 | 1,259 | 1,261 | 51,300 |
2007/07/03 | 1,280 | 1,282 | 1,268 | 1,276 | 58,700 |
2007/07/02 | 1,292 | 1,292 | 1,271 | 1,280 | 35,200 |
2007/06/29 | 1,280 | 1,283 | 1,267 | 1,283 | 38,000 |
2007/06/28 | 1,293 | 1,293 | 1,267 | 1,280 | 44,100 |
2007/06/27 | 1,287 | 1,300 | 1,285 | 1,297 | 23,300 |
2007/06/26 | 1,299 | 1,305 | 1,288 | 1,292 | 38,800 |
2007/06/25 | 1,298 | 1,304 | 1,290 | 1,292 | 29,100 |
2007/06/22 | 1,293 | 1,300 | 1,281 | 1,300 | 61,000 |
2007/06/21 | 1,310 | 1,325 | 1,310 | 1,325 | 8,800 |
2007/06/20 | 1,315 | 1,325 | 1,314 | 1,321 | 12,100 |
2007/06/19 | 1,324 | 1,325 | 1,320 | 1,320 | 12,200 |
2007/06/18 | 1,322 | 1,328 | 1,310 | 1,325 | 18,400 |
2007/06/15 | 1,320 | 1,325 | 1,316 | 1,325 | 9,400 |
2007/06/14 | 1,303 | 1,320 | 1,303 | 1,318 | 16,400 |
2007/06/13 | 1,295 | 1,320 | 1,293 | 1,302 | 33,000 |
2007/06/12 | 1,296 | 1,309 | 1,294 | 1,295 | 16,400 |
2007/06/11 | 1,303 | 1,306 | 1,295 | 1,302 | 19,900 |
2007/06/08 | 1,309 | 1,310 | 1,294 | 1,301 | 38,300 |
2007/06/07 | 1,305 | 1,313 | 1,301 | 1,306 | 19,900 |
2007/06/06 | 1,317 | 1,317 | 1,305 | 1,308 | 11,800 |
2007/06/05 | 1,318 | 1,322 | 1,301 | 1,318 | 23,700 |
2007/06/04 | 1,319 | 1,319 | 1,308 | 1,317 | 19,400 |
2007/06/01 | 1,328 | 1,329 | 1,316 | 1,316 | 14,600 |
2007/05/31 | 1,315 | 1,325 | 1,313 | 1,325 | 17,500 |
2007/05/30 | 1,310 | 1,320 | 1,301 | 1,313 | 13,600 |
2007/05/29 | 1,324 | 1,330 | 1,311 | 1,318 | 12,700 |
2007/05/28 | 1,325 | 1,327 | 1,315 | 1,323 | 19,200 |
2007/05/25 | 1,300 | 1,314 | 1,287 | 1,314 | 18,600 |
2007/05/24 | 1,292 | 1,325 | 1,292 | 1,319 | 15,900 |
2007/05/23 | 1,308 | 1,313 | 1,282 | 1,292 | 57,200 |
2007/05/22 | 1,303 | 1,313 | 1,290 | 1,308 | 18,700 |
2007/05/21 | 1,298 | 1,320 | 1,286 | 1,303 | 27,500 |
2007/05/18 | 1,312 | 1,312 | 1,300 | 1,302 | 42,200 |
2007/05/17 | 1,321 | 1,330 | 1,312 | 1,312 | 25,000 |
2007/05/16 | 1,331 | 1,332 | 1,315 | 1,323 | 22,400 |
2007/05/15 | 1,350 | 1,350 | 1,332 | 1,335 | 23,900 |
2007/05/14 | 1,352 | 1,355 | 1,350 | 1,353 | 23,900 |
2007/05/11 | 1,350 | 1,353 | 1,341 | 1,352 | 24,800 |
2007/05/10 | 1,352 | 1,357 | 1,343 | 1,351 | 29,000 |
2007/05/09 | 1,355 | 1,361 | 1,349 | 1,353 | 36,000 |
2007/05/08 | 1,356 | 1,356 | 1,350 | 1,354 | 11,300 |
2007/05/07 | 1,355 | 1,364 | 1,341 | 1,356 | 32,800 |
2007/05/02 | 1,343 | 1,354 | 1,343 | 1,352 | 22,800 |
2007/05/01 | 1,343 | 1,351 | 1,343 | 1,343 | 17,000 |
2007/04/27 | 1,363 | 1,371 | 1,340 | 1,343 | 37,500 |
2007/04/26 | 1,380 | 1,380 | 1,348 | 1,360 | 38,400 |
2007/04/25 | 1,353 | 1,357 | 1,338 | 1,356 | 23,100 |
2007/04/24 | 1,359 | 1,365 | 1,348 | 1,365 | 31,300 |
2007/04/23 | 1,378 | 1,384 | 1,331 | 1,348 | 54,700 |
2007/04/20 | 1,353 | 1,359 | 1,344 | 1,358 | 21,500 |
2007/04/19 | 1,350 | 1,352 | 1,337 | 1,348 | 34,200 |
2007/04/18 | 1,342 | 1,354 | 1,338 | 1,351 | 38,800 |
2007/04/17 | 1,355 | 1,355 | 1,335 | 1,342 | 44,500 |
2007/04/16 | 1,344 | 1,349 | 1,340 | 1,343 | 26,700 |
2007/04/13 | 1,336 | 1,345 | 1,333 | 1,335 | 45,200 |
2007/04/12 | 1,330 | 1,334 | 1,312 | 1,334 | 40,800 |
2007/04/11 | 1,353 | 1,354 | 1,327 | 1,330 | 32,500 |
2007/04/10 | 1,325 | 1,353 | 1,318 | 1,351 | 68,500 |
2007/04/09 | 1,323 | 1,336 | 1,315 | 1,322 | 69,100 |
2007/04/06 | 1,320 | 1,328 | 1,312 | 1,315 | 30,900 |
2007/04/05 | 1,336 | 1,337 | 1,310 | 1,316 | 107,700 |
2007/04/04 | 1,360 | 1,361 | 1,340 | 1,342 | 49,300 |
2007/04/03 | 1,353 | 1,367 | 1,317 | 1,320 | 105,200 |
2007/04/02 | 1,391 | 1,391 | 1,367 | 1,367 | 29,800 |
2007/03/30 | 1,377 | 1,392 | 1,369 | 1,372 | 43,300 |
2007/03/29 | 1,360 | 1,368 | 1,355 | 1,367 | 38,900 |
2007/03/28 | 1,350 | 1,374 | 1,348 | 1,358 | 21,500 |
2007/03/27 | 1,376 | 1,376 | 1,344 | 1,348 | 50,100 |
2007/03/26 | 1,396 | 1,396 | 1,366 | 1,375 | 48,500 |
2007/03/23 | 1,396 | 1,404 | 1,355 | 1,376 | 98,600 |
2007/03/22 | 1,435 | 1,435 | 1,396 | 1,412 | 27,100 |
2007/03/20 | 1,381 | 1,393 | 1,365 | 1,380 | 32,800 |
2007/03/19 | 1,356 | 1,367 | 1,352 | 1,359 | 32,800 |
2007/03/16 | 1,360 | 1,365 | 1,341 | 1,347 | 19,600 |
2007/03/15 | 1,347 | 1,362 | 1,342 | 1,345 | 27,600 |
2007/03/14 | 1,365 | 1,366 | 1,342 | 1,342 | 19,600 |
2007/03/13 | 1,405 | 1,405 | 1,385 | 1,385 | 19,000 |
2007/03/12 | 1,389 | 1,394 | 1,380 | 1,389 | 21,700 |
2007/03/09 | 1,372 | 1,381 | 1,357 | 1,371 | 43,800 |
2007/03/08 | 1,343 | 1,374 | 1,341 | 1,373 | 15,800 |
2007/03/07 | 1,400 | 1,400 | 1,337 | 1,337 | 43,800 |
2007/03/06 | 1,345 | 1,369 | 1,328 | 1,349 | 37,500 |
2007/03/05 | 1,385 | 1,386 | 1,304 | 1,318 | 36,400 |
2007/03/02 | 1,416 | 1,423 | 1,395 | 1,396 | 16,800 |
2007/03/01 | 1,432 | 1,452 | 1,402 | 1,423 | 19,700 |
2007/02/28 | 1,425 | 1,448 | 1,422 | 1,425 | 25,900 |
2007/02/27 | 1,493 | 1,504 | 1,473 | 1,473 | 22,000 |
2007/02/26 | 1,500 | 1,500 | 1,482 | 1,492 | 9,900 |
2007/02/23 | 1,497 | 1,497 | 1,482 | 1,495 | 16,100 |
2007/02/22 | 1,498 | 1,504 | 1,494 | 1,496 | 15,600 |
2007/02/21 | 1,479 | 1,503 | 1,475 | 1,484 | 14,500 |
2007/02/20 | 1,479 | 1,490 | 1,478 | 1,479 | 11,500 |
2007/02/19 | 1,485 | 1,499 | 1,484 | 1,494 | 6,500 |
2007/02/16 | 1,515 | 1,515 | 1,483 | 1,487 | 19,600 |
2007/02/15 | 1,492 | 1,519 | 1,492 | 1,519 | 29,400 |
2007/02/14 | 1,495 | 1,517 | 1,491 | 1,492 | 13,200 |
2007/02/13 | 1,510 | 1,515 | 1,471 | 1,476 | 19,200 |
2007/02/09 | 1,471 | 1,505 | 1,470 | 1,499 | 19,300 |
2007/02/08 | 1,496 | 1,519 | 1,470 | 1,470 | 25,300 |
2007/02/07 | 1,534 | 1,534 | 1,486 | 1,497 | 23,600 |
2007/02/06 | 1,482 | 1,532 | 1,482 | 1,510 | 15,900 |
2007/02/05 | 1,490 | 1,506 | 1,487 | 1,487 | 20,900 |
2007/02/02 | 1,519 | 1,521 | 1,506 | 1,520 | 19,800 |
2007/02/01 | 1,518 | 1,518 | 1,497 | 1,510 | 9,800 |
2007/01/31 | 1,535 | 1,538 | 1,502 | 1,502 | 23,600 |
2007/01/30 | 1,518 | 1,534 | 1,513 | 1,526 | 18,400 |
2007/01/29 | 1,515 | 1,521 | 1,502 | 1,517 | 10,700 |
2007/01/26 | 1,534 | 1,535 | 1,501 | 1,511 | 21,600 |
2007/01/25 | 1,531 | 1,540 | 1,521 | 1,522 | 22,800 |
2007/01/24 | 1,540 | 1,542 | 1,515 | 1,515 | 28,400 |
2007/01/23 | 1,505 | 1,560 | 1,505 | 1,539 | 19,700 |
2007/01/22 | 1,570 | 1,570 | 1,553 | 1,554 | 17,500 |
2007/01/19 | 1,570 | 1,575 | 1,556 | 1,566 | 26,700 |
2007/01/18 | 1,566 | 1,572 | 1,560 | 1,568 | 34,700 |
2007/01/17 | 1,567 | 1,572 | 1,555 | 1,565 | 34,300 |
2007/01/16 | 1,560 | 1,575 | 1,560 | 1,567 | 49,400 |
2007/01/15 | 1,560 | 1,570 | 1,543 | 1,562 | 17,500 |
2007/01/12 | 1,530 | 1,560 | 1,521 | 1,547 | 18,400 |
2007/01/11 | 1,531 | 1,559 | 1,515 | 1,526 | 15,800 |
2007/01/10 | 1,563 | 1,564 | 1,492 | 1,520 | 19,300 |
2007/01/09 | 1,547 | 1,563 | 1,538 | 1,561 | 18,800 |
2007/01/05 | 1,553 | 1,561 | 1,528 | 1,547 | 12,200 |
2007/01/04 | 1,538 | 1,559 | 1,528 | 1,554 | 4,100 |