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 |
---|---|---|---|---|---|
2008/12/30 | 786 | 828 | 786 | 828 | 6,200 |
2008/12/29 | 786 | 804 | 784 | 801 | 11,500 |
2008/12/26 | 795 | 804 | 787 | 796 | 9,900 |
2008/12/25 | 758 | 795 | 758 | 795 | 9,500 |
2008/12/24 | 775 | 777 | 755 | 767 | 9,100 |
2008/12/22 | 756 | 787 | 756 | 778 | 8,200 |
2008/12/19 | 756 | 796 | 756 | 773 | 11,100 |
2008/12/18 | 804 | 804 | 784 | 784 | 9,800 |
2008/12/17 | 795 | 809 | 786 | 809 | 6,400 |
2008/12/16 | 801 | 802 | 780 | 797 | 11,400 |
2008/12/15 | 805 | 816 | 800 | 810 | 14,900 |
2008/12/12 | 796 | 804 | 780 | 792 | 19,900 |
2008/12/11 | 813 | 815 | 774 | 815 | 20,200 |
2008/12/10 | 769 | 794 | 754 | 793 | 12,700 |
2008/12/09 | 779 | 799 | 772 | 779 | 7,200 |
2008/12/08 | 746 | 790 | 736 | 789 | 15,600 |
2008/12/05 | 718 | 755 | 717 | 734 | 9,800 |
2008/12/04 | 732 | 734 | 716 | 728 | 10,100 |
2008/12/03 | 706 | 726 | 696 | 725 | 7,900 |
2008/12/02 | 701 | 714 | 690 | 696 | 9,600 |
2008/12/01 | 724 | 728 | 712 | 719 | 6,200 |
2008/11/28 | 733 | 734 | 712 | 734 | 11,000 |
2008/11/27 | 737 | 745 | 725 | 733 | 9,800 |
2008/11/26 | 754 | 772 | 746 | 747 | 23,000 |
2008/11/25 | 716 | 744 | 701 | 744 | 19,800 |
2008/11/21 | 660 | 706 | 643 | 706 | 17,200 |
2008/11/20 | 705 | 706 | 680 | 680 | 8,400 |
2008/11/19 | 720 | 733 | 681 | 701 | 9,500 |
2008/11/18 | 700 | 724 | 689 | 713 | 7,800 |
2008/11/17 | 704 | 726 | 700 | 713 | 6,500 |
2008/11/14 | 739 | 745 | 712 | 714 | 10,700 |
2008/11/13 | 710 | 723 | 702 | 702 | 9,300 |
2008/11/12 | 724 | 750 | 724 | 741 | 5,800 |
2008/11/11 | 778 | 778 | 741 | 744 | 10,500 |
2008/11/10 | 763 | 777 | 747 | 765 | 9,800 |
2008/11/07 | 747 | 757 | 735 | 741 | 16,500 |
2008/11/06 | 799 | 799 | 757 | 757 | 16,400 |
2008/11/05 | 781 | 830 | 765 | 810 | 23,600 |
2008/11/04 | 730 | 755 | 705 | 747 | 12,300 |
2008/10/31 | 716 | 719 | 691 | 714 | 22,100 |
2008/10/30 | 685 | 720 | 671 | 707 | 27,600 |
2008/10/29 | 701 | 701 | 671 | 679 | 30,400 |
2008/10/28 | 651 | 671 | 630 | 658 | 34,000 |
2008/10/27 | 733 | 733 | 655 | 655 | 39,800 |
2008/10/24 | 702 | 702 | 671 | 673 | 22,100 |
2008/10/23 | 700 | 712 | 674 | 712 | 18,900 |
2008/10/22 | 733 | 745 | 712 | 715 | 14,500 |
2008/10/21 | 789 | 789 | 736 | 754 | 19,300 |
2008/10/20 | 730 | 764 | 718 | 762 | 16,400 |
2008/10/17 | 690 | 720 | 671 | 720 | 18,900 |
2008/10/16 | 673 | 719 | 631 | 681 | 22,700 |
2008/10/15 | 735 | 737 | 698 | 728 | 29,700 |
2008/10/14 | 739 | 739 | 715 | 725 | 24,100 |
2008/10/10 | 641 | 669 | 640 | 645 | 31,000 |
2008/10/09 | 670 | 716 | 660 | 712 | 18,400 |
2008/10/08 | 743 | 743 | 651 | 661 | 35,300 |
2008/10/07 | 721 | 784 | 711 | 745 | 24,700 |
2008/10/06 | 814 | 826 | 800 | 811 | 11,300 |
2008/10/03 | 860 | 867 | 825 | 834 | 13,600 |
2008/10/02 | 876 | 885 | 863 | 867 | 8,300 |
2008/10/01 | 890 | 916 | 870 | 876 | 18,900 |
2008/09/30 | 870 | 910 | 863 | 890 | 32,200 |
2008/09/29 | 939 | 950 | 895 | 923 | 24,200 |
2008/09/26 | 984 | 984 | 933 | 939 | 28,300 |
2008/09/25 | 990 | 990 | 956 | 979 | 12,800 |
2008/09/24 | 941 | 999 | 934 | 999 | 27,600 |
2008/09/22 | 985 | 990 | 951 | 951 | 11,000 |
2008/09/19 | 975 | 990 | 955 | 982 | 47,800 |
2008/09/18 | 878 | 975 | 850 | 975 | 36,200 |
2008/09/17 | 852 | 880 | 848 | 880 | 19,000 |
2008/09/16 | 894 | 894 | 842 | 859 | 13,800 |
2008/09/12 | 900 | 919 | 900 | 912 | 22,600 |
2008/09/11 | 926 | 926 | 907 | 913 | 8,800 |
2008/09/10 | 900 | 928 | 900 | 918 | 14,000 |
2008/09/09 | 925 | 934 | 895 | 918 | 7,800 |
2008/09/08 | 925 | 942 | 921 | 925 | 15,600 |
2008/09/05 | 900 | 932 | 890 | 925 | 29,600 |
2008/09/04 | 929 | 929 | 909 | 918 | 8,900 |
2008/09/03 | 912 | 937 | 912 | 934 | 15,900 |
2008/09/02 | 937 | 948 | 904 | 907 | 16,100 |
2008/09/01 | 959 | 959 | 935 | 947 | 6,300 |
2008/08/29 | 944 | 978 | 944 | 969 | 15,400 |
2008/08/28 | 951 | 951 | 927 | 943 | 12,200 |
2008/08/27 | 968 | 968 | 937 | 950 | 14,600 |
2008/08/26 | 977 | 978 | 957 | 978 | 12,400 |
2008/08/25 | 948 | 988 | 938 | 979 | 11,800 |
2008/08/22 | 948 | 971 | 940 | 957 | 12,100 |
2008/08/21 | 995 | 995 | 950 | 958 | 11,600 |
2008/08/20 | 1,004 | 1,009 | 972 | 996 | 15,500 |
2008/08/19 | 968 | 1,038 | 932 | 1,015 | 50,400 |
2008/08/18 | 929 | 991 | 927 | 978 | 27,500 |
2008/08/15 | 902 | 929 | 902 | 927 | 12,100 |
2008/08/14 | 904 | 920 | 904 | 919 | 14,400 |
2008/08/13 | 929 | 949 | 911 | 924 | 10,700 |
2008/08/12 | 960 | 970 | 936 | 949 | 19,600 |
2008/08/11 | 949 | 966 | 929 | 960 | 18,200 |
2008/08/08 | 927 | 947 | 921 | 942 | 13,400 |
2008/08/07 | 945 | 948 | 914 | 937 | 11,000 |
2008/08/06 | 934 | 961 | 924 | 953 | 19,200 |
2008/08/05 | 930 | 950 | 919 | 925 | 12,800 |
2008/08/04 | 955 | 955 | 921 | 934 | 11,000 |
2008/08/01 | 962 | 973 | 949 | 953 | 12,600 |
2008/07/31 | 970 | 978 | 951 | 963 | 18,800 |
2008/07/30 | 957 | 969 | 951 | 969 | 18,700 |
2008/07/29 | 941 | 960 | 900 | 947 | 31,400 |
2008/07/28 | 965 | 971 | 953 | 961 | 30,100 |
2008/07/25 | 980 | 994 | 976 | 979 | 23,800 |
2008/07/24 | 985 | 995 | 978 | 995 | 22,900 |
2008/07/23 | 978 | 985 | 968 | 982 | 12,700 |
2008/07/22 | 950 | 968 | 940 | 968 | 16,700 |
2008/07/18 | 984 | 984 | 938 | 949 | 23,600 |
2008/07/17 | 967 | 967 | 956 | 966 | 9,000 |
2008/07/16 | 963 | 967 | 952 | 957 | 11,800 |
2008/07/15 | 962 | 986 | 960 | 962 | 17,400 |
2008/07/14 | 955 | 992 | 951 | 961 | 26,600 |
2008/07/11 | 959 | 968 | 953 | 958 | 18,800 |
2008/07/10 | 960 | 976 | 958 | 963 | 23,300 |
2008/07/09 | 1,002 | 1,006 | 980 | 980 | 33,800 |
2008/07/08 | 1,019 | 1,019 | 989 | 999 | 16,600 |
2008/07/07 | 1,030 | 1,031 | 1,015 | 1,022 | 18,100 |
2008/07/04 | 1,037 | 1,042 | 1,017 | 1,042 | 14,500 |
2008/07/03 | 1,037 | 1,053 | 1,026 | 1,044 | 21,600 |
2008/07/02 | 1,091 | 1,093 | 1,052 | 1,052 | 24,100 |
2008/07/01 | 1,100 | 1,107 | 1,078 | 1,091 | 22,900 |
2008/06/30 | 1,064 | 1,094 | 1,064 | 1,087 | 23,200 |
2008/06/27 | 1,040 | 1,082 | 1,040 | 1,075 | 21,200 |
2008/06/26 | 1,089 | 1,094 | 1,080 | 1,080 | 33,000 |
2008/06/25 | 1,061 | 1,079 | 1,051 | 1,079 | 51,900 |
2008/06/24 | 1,073 | 1,073 | 1,050 | 1,059 | 14,800 |
2008/06/23 | 1,056 | 1,066 | 1,040 | 1,057 | 22,600 |
2008/06/20 | 1,050 | 1,084 | 1,040 | 1,050 | 76,800 |
2008/06/19 | 1,019 | 1,045 | 976 | 1,040 | 36,200 |
2008/06/18 | 1,006 | 1,028 | 1,006 | 1,020 | 24,300 |
2008/06/17 | 1,002 | 1,030 | 1,002 | 1,026 | 28,600 |
2008/06/16 | 997 | 1,004 | 982 | 1,001 | 10,400 |
2008/06/13 | 976 | 993 | 963 | 991 | 29,400 |
2008/06/12 | 983 | 1,019 | 981 | 998 | 57,200 |
2008/06/11 | 990 | 995 | 980 | 985 | 13,800 |
2008/06/10 | 984 | 991 | 971 | 983 | 25,800 |
2008/06/09 | 965 | 979 | 956 | 978 | 24,100 |
2008/06/06 | 988 | 1,008 | 988 | 995 | 31,800 |
2008/06/05 | 980 | 985 | 976 | 982 | 8,500 |
2008/06/04 | 960 | 987 | 960 | 982 | 12,500 |
2008/06/03 | 968 | 973 | 956 | 967 | 43,100 |
2008/06/02 | 951 | 972 | 951 | 968 | 23,000 |
2008/05/30 | 953 | 962 | 937 | 960 | 28,600 |
2008/05/29 | 929 | 956 | 929 | 943 | 17,200 |
2008/05/28 | 930 | 939 | 927 | 932 | 22,600 |
2008/05/27 | 933 | 940 | 920 | 923 | 31,300 |
2008/05/26 | 953 | 958 | 931 | 933 | 29,200 |
2008/05/23 | 941 | 958 | 922 | 953 | 41,900 |
2008/05/22 | 938 | 955 | 938 | 947 | 28,900 |
2008/05/21 | 947 | 948 | 938 | 948 | 43,200 |
2008/05/20 | 938 | 954 | 932 | 943 | 37,600 |
2008/05/19 | 936 | 956 | 936 | 946 | 21,000 |
2008/05/16 | 943 | 950 | 918 | 936 | 64,400 |
2008/05/15 | 947 | 960 | 947 | 957 | 44,500 |
2008/05/14 | 924 | 955 | 924 | 943 | 36,600 |
2008/05/13 | 888 | 920 | 885 | 914 | 11,100 |
2008/05/12 | 906 | 908 | 883 | 893 | 27,800 |
2008/05/09 | 922 | 922 | 905 | 905 | 14,500 |
2008/05/08 | 942 | 943 | 932 | 932 | 18,500 |
2008/05/07 | 940 | 945 | 936 | 941 | 17,500 |
2008/05/02 | 930 | 940 | 924 | 940 | 7,700 |
2008/05/01 | 917 | 938 | 917 | 929 | 15,500 |
2008/04/30 | 912 | 935 | 906 | 933 | 12,400 |
2008/04/28 | 950 | 950 | 927 | 932 | 34,100 |
2008/04/25 | 905 | 918 | 904 | 915 | 28,000 |
2008/04/24 | 903 | 913 | 902 | 906 | 8,700 |
2008/04/23 | 900 | 913 | 880 | 911 | 24,200 |
2008/04/22 | 911 | 912 | 902 | 908 | 25,400 |
2008/04/21 | 906 | 910 | 903 | 906 | 21,500 |
2008/04/18 | 884 | 896 | 882 | 896 | 20,800 |
2008/04/17 | 860 | 879 | 855 | 876 | 45,600 |
2008/04/16 | 831 | 865 | 830 | 857 | 21,100 |
2008/04/15 | 837 | 839 | 828 | 833 | 10,300 |
2008/04/14 | 821 | 832 | 821 | 828 | 17,800 |
2008/04/11 | 839 | 861 | 835 | 861 | 19,400 |
2008/04/10 | 831 | 834 | 822 | 833 | 19,200 |
2008/04/09 | 850 | 865 | 842 | 847 | 12,600 |
2008/04/08 | 875 | 881 | 855 | 858 | 13,000 |
2008/04/07 | 870 | 897 | 870 | 895 | 14,300 |
2008/04/04 | 907 | 907 | 884 | 887 | 12,400 |
2008/04/03 | 913 | 913 | 890 | 911 | 16,300 |
2008/04/02 | 907 | 914 | 905 | 914 | 16,300 |
2008/04/01 | 897 | 910 | 870 | 907 | 29,400 |
2008/03/31 | 885 | 899 | 852 | 894 | 50,200 |
2008/03/28 | 849 | 890 | 840 | 886 | 57,900 |
2008/03/27 | 860 | 860 | 840 | 852 | 29,000 |
2008/03/26 | 845 | 860 | 829 | 856 | 30,800 |
2008/03/25 | 843 | 843 | 814 | 833 | 33,100 |
2008/03/24 | 805 | 845 | 790 | 845 | 117,200 |
2008/03/21 | 805 | 828 | 803 | 818 | 21,500 |
2008/03/19 | 809 | 820 | 797 | 815 | 19,700 |
2008/03/18 | 769 | 813 | 769 | 800 | 45,100 |
2008/03/17 | 752 | 760 | 741 | 759 | 28,900 |
2008/03/14 | 752 | 786 | 752 | 757 | 102,700 |
2008/03/13 | 790 | 790 | 750 | 777 | 66,900 |
2008/03/12 | 813 | 830 | 787 | 787 | 44,100 |
2008/03/11 | 805 | 814 | 788 | 804 | 34,300 |
2008/03/10 | 826 | 829 | 786 | 798 | 30,300 |
2008/03/07 | 854 | 854 | 830 | 830 | 33,400 |
2008/03/06 | 853 | 869 | 853 | 864 | 28,700 |
2008/03/05 | 845 | 853 | 832 | 845 | 24,500 |
2008/03/04 | 852 | 863 | 835 | 855 | 50,900 |
2008/03/03 | 850 | 875 | 848 | 855 | 75,100 |
2008/02/29 | 896 | 900 | 850 | 876 | 41,100 |
2008/02/28 | 900 | 913 | 891 | 901 | 47,300 |
2008/02/27 | 881 | 897 | 881 | 890 | 40,300 |
2008/02/26 | 905 | 907 | 877 | 878 | 61,600 |
2008/02/25 | 897 | 917 | 896 | 911 | 39,100 |
2008/02/22 | 880 | 899 | 869 | 894 | 65,300 |
2008/02/21 | 873 | 885 | 870 | 880 | 53,500 |
2008/02/20 | 880 | 885 | 865 | 865 | 53,300 |
2008/02/19 | 875 | 899 | 871 | 884 | 60,400 |
2008/02/18 | 850 | 877 | 850 | 870 | 62,400 |
2008/02/15 | 823 | 840 | 814 | 832 | 51,500 |
2008/02/14 | 812 | 827 | 811 | 827 | 36,500 |
2008/02/13 | 811 | 820 | 802 | 802 | 31,800 |
2008/02/12 | 827 | 827 | 805 | 809 | 21,400 |
2008/02/08 | 814 | 828 | 810 | 825 | 44,400 |
2008/02/07 | 798 | 818 | 790 | 815 | 30,400 |
2008/02/06 | 820 | 820 | 800 | 807 | 54,900 |
2008/02/05 | 836 | 837 | 817 | 831 | 39,000 |
2008/02/04 | 827 | 838 | 823 | 835 | 54,200 |
2008/02/01 | 827 | 830 | 809 | 813 | 32,400 |
2008/01/31 | 785 | 825 | 784 | 825 | 68,000 |
2008/01/30 | 809 | 824 | 801 | 805 | 64,500 |
2008/01/29 | 789 | 809 | 789 | 797 | 82,800 |
2008/01/28 | 809 | 809 | 784 | 789 | 124,800 |
2008/01/25 | 820 | 839 | 818 | 827 | 133,300 |
2008/01/24 | 783 | 811 | 783 | 810 | 95,800 |
2008/01/23 | 777 | 778 | 761 | 773 | 88,200 |
2008/01/22 | 779 | 779 | 747 | 752 | 95,400 |
2008/01/21 | 776 | 788 | 767 | 780 | 92,200 |
2008/01/18 | 750 | 780 | 747 | 777 | 65,700 |
2008/01/17 | 750 | 770 | 745 | 761 | 61,000 |
2008/01/16 | 774 | 774 | 740 | 742 | 103,000 |
2008/01/15 | 820 | 820 | 780 | 784 | 120,300 |
2008/01/11 | 826 | 829 | 817 | 820 | 76,700 |
2008/01/10 | 844 | 844 | 824 | 825 | 35,300 |
2008/01/09 | 820 | 836 | 814 | 834 | 67,100 |
2008/01/08 | 840 | 852 | 821 | 829 | 84,600 |
2008/01/07 | 829 | 839 | 810 | 838 | 68,500 |
2008/01/04 | 855 | 855 | 830 | 835 | 61,000 |