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
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

このページの先頭へ