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 |
---|---|---|---|---|---|
2009/12/30 | 492 | 494 | 483 | 483 | 26,200 |
2009/12/29 | 476 | 490 | 476 | 488 | 33,200 |
2009/12/28 | 477 | 478 | 472 | 476 | 50,000 |
2009/12/25 | 471 | 478 | 470 | 472 | 27,000 |
2009/12/24 | 465 | 471 | 464 | 467 | 45,500 |
2009/12/22 | 478 | 478 | 462 | 463 | 53,500 |
2009/12/21 | 464 | 475 | 464 | 473 | 48,800 |
2009/12/18 | 466 | 466 | 463 | 464 | 22,100 |
2009/12/17 | 468 | 469 | 464 | 464 | 27,800 |
2009/12/16 | 464 | 475 | 463 | 468 | 31,200 |
2009/12/15 | 465 | 476 | 461 | 464 | 124,100 |
2009/12/14 | 487 | 488 | 470 | 481 | 19,900 |
2009/12/11 | 496 | 496 | 486 | 490 | 38,400 |
2009/12/10 | 491 | 493 | 482 | 486 | 28,000 |
2009/12/09 | 490 | 501 | 490 | 496 | 12,200 |
2009/12/08 | 488 | 498 | 487 | 489 | 13,300 |
2009/12/07 | 490 | 515 | 482 | 489 | 21,600 |
2009/12/04 | 493 | 495 | 478 | 485 | 21,300 |
2009/12/03 | 485 | 501 | 485 | 497 | 27,300 |
2009/12/02 | 487 | 492 | 483 | 485 | 18,600 |
2009/12/01 | 471 | 487 | 467 | 487 | 21,800 |
2009/11/30 | 462 | 471 | 460 | 465 | 25,400 |
2009/11/27 | 480 | 481 | 462 | 466 | 20,500 |
2009/11/26 | 482 | 487 | 478 | 480 | 32,200 |
2009/11/25 | 480 | 485 | 472 | 482 | 20,900 |
2009/11/24 | 481 | 491 | 475 | 476 | 13,600 |
2009/11/20 | 495 | 497 | 477 | 486 | 28,300 |
2009/11/19 | 498 | 503 | 496 | 497 | 5,600 |
2009/11/18 | 490 | 499 | 490 | 496 | 7,600 |
2009/11/17 | 501 | 502 | 490 | 491 | 23,400 |
2009/11/16 | 514 | 514 | 501 | 507 | 30,300 |
2009/11/13 | 529 | 529 | 506 | 515 | 6,900 |
2009/11/12 | 541 | 541 | 521 | 528 | 7,700 |
2009/11/11 | 549 | 549 | 535 | 541 | 10,100 |
2009/11/10 | 548 | 552 | 538 | 542 | 12,900 |
2009/11/09 | 570 | 570 | 550 | 552 | 7,500 |
2009/11/06 | 555 | 563 | 555 | 560 | 5,900 |
2009/11/05 | 566 | 582 | 555 | 561 | 9,800 |
2009/11/04 | 580 | 580 | 570 | 575 | 3,000 |
2009/11/02 | 591 | 591 | 575 | 587 | 4,500 |
2009/10/30 | 590 | 592 | 578 | 591 | 8,400 |
2009/10/29 | 554 | 581 | 554 | 581 | 16,800 |
2009/10/28 | 560 | 601 | 560 | 570 | 25,700 |
2009/10/27 | 583 | 583 | 570 | 570 | 11,700 |
2009/10/26 | 600 | 603 | 579 | 594 | 49,300 |
2009/10/23 | 553 | 576 | 552 | 570 | 16,900 |
2009/10/22 | 578 | 578 | 545 | 549 | 14,300 |
2009/10/21 | 569 | 579 | 564 | 572 | 9,600 |
2009/10/20 | 575 | 588 | 573 | 579 | 28,700 |
2009/10/19 | 554 | 565 | 554 | 565 | 7,200 |
2009/10/16 | 551 | 554 | 551 | 552 | 8,500 |
2009/10/15 | 544 | 555 | 544 | 551 | 10,400 |
2009/10/14 | 546 | 546 | 543 | 544 | 12,100 |
2009/10/13 | 551 | 551 | 542 | 549 | 17,300 |
2009/10/09 | 518 | 533 | 515 | 531 | 11,200 |
2009/10/08 | 516 | 517 | 512 | 512 | 12,700 |
2009/10/07 | 513 | 516 | 512 | 512 | 8,800 |
2009/10/06 | 518 | 524 | 512 | 512 | 14,900 |
2009/10/05 | 525 | 535 | 512 | 516 | 11,800 |
2009/10/02 | 522 | 525 | 510 | 523 | 19,700 |
2009/10/01 | 541 | 544 | 524 | 539 | 27,300 |
2009/09/30 | 556 | 563 | 544 | 560 | 18,900 |
2009/09/29 | 564 | 564 | 556 | 562 | 13,500 |
2009/09/28 | 568 | 569 | 559 | 564 | 22,900 |
2009/09/25 | 564 | 565 | 555 | 561 | 18,100 |
2009/09/24 | 564 | 585 | 564 | 571 | 15,800 |
2009/09/18 | 566 | 567 | 554 | 564 | 19,300 |
2009/09/17 | 567 | 580 | 561 | 565 | 35,200 |
2009/09/16 | 580 | 581 | 556 | 567 | 28,600 |
2009/09/15 | 590 | 598 | 580 | 580 | 18,300 |
2009/09/14 | 602 | 602 | 592 | 592 | 9,300 |
2009/09/11 | 607 | 609 | 600 | 602 | 22,200 |
2009/09/10 | 600 | 610 | 597 | 599 | 13,800 |
2009/09/09 | 598 | 602 | 594 | 597 | 5,700 |
2009/09/08 | 591 | 595 | 585 | 594 | 14,500 |
2009/09/07 | 603 | 609 | 576 | 585 | 30,600 |
2009/09/04 | 609 | 610 | 602 | 602 | 14,600 |
2009/09/03 | 621 | 623 | 613 | 613 | 14,900 |
2009/09/02 | 628 | 628 | 618 | 619 | 39,100 |
2009/09/01 | 620 | 638 | 618 | 632 | 15,400 |
2009/08/31 | 650 | 650 | 628 | 628 | 43,000 |
2009/08/28 | 663 | 666 | 658 | 661 | 8,200 |
2009/08/27 | 682 | 683 | 654 | 664 | 30,400 |
2009/08/26 | 680 | 687 | 675 | 683 | 18,800 |
2009/08/25 | 678 | 687 | 675 | 678 | 18,700 |
2009/08/24 | 670 | 682 | 668 | 681 | 26,400 |
2009/08/21 | 666 | 669 | 658 | 668 | 26,200 |
2009/08/20 | 658 | 669 | 657 | 665 | 13,900 |
2009/08/19 | 665 | 665 | 657 | 658 | 8,000 |
2009/08/18 | 665 | 671 | 661 | 664 | 9,400 |
2009/08/17 | 667 | 672 | 665 | 665 | 12,000 |
2009/08/14 | 671 | 678 | 668 | 668 | 23,000 |
2009/08/13 | 675 | 676 | 671 | 671 | 4,500 |
2009/08/12 | 679 | 690 | 670 | 670 | 22,700 |
2009/08/11 | 684 | 693 | 679 | 687 | 27,600 |
2009/08/10 | 676 | 687 | 669 | 679 | 8,100 |
2009/08/07 | 679 | 682 | 666 | 677 | 18,300 |
2009/08/06 | 692 | 694 | 683 | 684 | 12,300 |
2009/08/05 | 690 | 693 | 688 | 690 | 5,700 |
2009/08/04 | 693 | 699 | 684 | 689 | 14,500 |
2009/08/03 | 692 | 692 | 681 | 686 | 9,300 |
2009/07/31 | 702 | 702 | 691 | 691 | 11,000 |
2009/07/30 | 695 | 700 | 695 | 696 | 36,600 |
2009/07/29 | 689 | 697 | 688 | 695 | 12,200 |
2009/07/28 | 699 | 699 | 691 | 693 | 35,100 |
2009/07/27 | 705 | 709 | 703 | 705 | 49,000 |
2009/07/24 | 696 | 705 | 696 | 704 | 23,400 |
2009/07/23 | 700 | 703 | 693 | 694 | 27,300 |
2009/07/22 | 700 | 701 | 696 | 700 | 13,100 |
2009/07/21 | 690 | 700 | 688 | 695 | 25,000 |
2009/07/17 | 689 | 690 | 680 | 688 | 14,000 |
2009/07/16 | 678 | 690 | 675 | 688 | 24,800 |
2009/07/15 | 671 | 680 | 663 | 670 | 27,200 |
2009/07/14 | 678 | 680 | 669 | 670 | 32,900 |
2009/07/13 | 684 | 687 | 674 | 675 | 21,900 |
2009/07/10 | 702 | 702 | 680 | 691 | 31,900 |
2009/07/09 | 686 | 692 | 676 | 682 | 27,100 |
2009/07/08 | 695 | 702 | 686 | 689 | 60,100 |
2009/07/07 | 705 | 709 | 701 | 704 | 34,000 |
2009/07/06 | 701 | 704 | 697 | 702 | 13,900 |
2009/07/03 | 697 | 702 | 692 | 701 | 22,800 |
2009/07/02 | 706 | 708 | 700 | 700 | 46,000 |
2009/07/01 | 718 | 718 | 706 | 712 | 55,900 |
2009/06/30 | 705 | 710 | 702 | 704 | 18,900 |
2009/06/29 | 702 | 710 | 699 | 700 | 50,200 |
2009/06/26 | 706 | 706 | 692 | 702 | 31,800 |
2009/06/25 | 692 | 710 | 690 | 710 | 38,000 |
2009/06/24 | 677 | 691 | 677 | 684 | 22,300 |
2009/06/23 | 668 | 686 | 668 | 677 | 33,300 |
2009/06/22 | 665 | 680 | 665 | 678 | 48,900 |
2009/06/19 | 666 | 683 | 663 | 675 | 32,800 |
2009/06/18 | 686 | 690 | 666 | 671 | 63,600 |
2009/06/17 | 682 | 697 | 682 | 696 | 89,300 |
2009/06/16 | 690 | 697 | 681 | 692 | 77,700 |
2009/06/15 | 660 | 700 | 660 | 688 | 218,700 |
2009/06/12 | 755 | 764 | 753 | 755 | 21,600 |
2009/06/11 | 758 | 767 | 755 | 765 | 5,200 |
2009/06/10 | 741 | 767 | 741 | 767 | 9,300 |
2009/06/09 | 748 | 751 | 746 | 746 | 6,500 |
2009/06/08 | 734 | 752 | 733 | 747 | 14,100 |
2009/06/05 | 732 | 732 | 725 | 725 | 5,300 |
2009/06/04 | 722 | 734 | 722 | 726 | 8,700 |
2009/06/03 | 721 | 731 | 721 | 721 | 5,100 |
2009/06/02 | 719 | 731 | 719 | 726 | 8,900 |
2009/06/01 | 708 | 739 | 705 | 716 | 35,300 |
2009/05/29 | 711 | 715 | 706 | 710 | 7,300 |
2009/05/28 | 704 | 728 | 704 | 719 | 9,800 |
2009/05/27 | 725 | 734 | 718 | 718 | 8,800 |
2009/05/26 | 713 | 715 | 701 | 714 | 17,100 |
2009/05/25 | 690 | 719 | 690 | 717 | 21,400 |
2009/05/22 | 678 | 688 | 678 | 685 | 5,000 |
2009/05/21 | 677 | 679 | 669 | 679 | 10,400 |
2009/05/20 | 679 | 679 | 674 | 677 | 4,800 |
2009/05/19 | 678 | 679 | 670 | 679 | 10,200 |
2009/05/18 | 664 | 674 | 662 | 666 | 11,400 |
2009/05/15 | 670 | 670 | 662 | 667 | 8,200 |
2009/05/14 | 657 | 670 | 657 | 661 | 11,600 |
2009/05/13 | 663 | 672 | 661 | 668 | 6,200 |
2009/05/12 | 658 | 672 | 655 | 660 | 11,100 |
2009/05/11 | 665 | 670 | 663 | 668 | 17,100 |
2009/05/08 | 642 | 653 | 639 | 648 | 26,200 |
2009/05/07 | 622 | 651 | 616 | 640 | 21,100 |
2009/05/01 | 621 | 627 | 613 | 613 | 14,100 |
2009/04/30 | 613 | 626 | 610 | 614 | 9,600 |
2009/04/28 | 615 | 628 | 600 | 601 | 21,700 |
2009/04/27 | 635 | 635 | 611 | 619 | 41,000 |
2009/04/24 | 599 | 614 | 597 | 605 | 16,900 |
2009/04/23 | 593 | 603 | 592 | 601 | 10,900 |
2009/04/22 | 601 | 607 | 591 | 592 | 13,900 |
2009/04/21 | 604 | 604 | 596 | 600 | 11,300 |
2009/04/20 | 603 | 618 | 601 | 607 | 14,800 |
2009/04/17 | 613 | 613 | 602 | 602 | 11,200 |
2009/04/16 | 610 | 621 | 600 | 600 | 11,600 |
2009/04/15 | 616 | 616 | 608 | 611 | 4,000 |
2009/04/14 | 615 | 616 | 605 | 610 | 22,800 |
2009/04/13 | 624 | 624 | 611 | 617 | 13,300 |
2009/04/10 | 621 | 633 | 605 | 611 | 10,900 |
2009/04/09 | 617 | 620 | 614 | 618 | 16,700 |
2009/04/08 | 615 | 615 | 607 | 607 | 6,600 |
2009/04/07 | 618 | 623 | 606 | 617 | 16,500 |
2009/04/06 | 615 | 630 | 610 | 618 | 20,700 |
2009/04/03 | 631 | 632 | 614 | 616 | 18,400 |
2009/04/02 | 628 | 628 | 616 | 625 | 7,900 |
2009/04/01 | 622 | 622 | 607 | 618 | 10,900 |
2009/03/31 | 640 | 640 | 615 | 617 | 23,600 |
2009/03/30 | 627 | 648 | 627 | 630 | 11,800 |
2009/03/27 | 632 | 648 | 628 | 629 | 13,000 |
2009/03/26 | 620 | 630 | 604 | 626 | 29,500 |
2009/03/25 | 605 | 606 | 588 | 600 | 21,700 |
2009/03/24 | 578 | 589 | 572 | 585 | 27,200 |
2009/03/23 | 565 | 565 | 551 | 558 | 25,200 |
2009/03/19 | 552 | 552 | 540 | 545 | 8,100 |
2009/03/18 | 556 | 556 | 542 | 542 | 10,300 |
2009/03/17 | 549 | 555 | 548 | 549 | 18,100 |
2009/03/16 | 524 | 569 | 524 | 548 | 26,200 |
2009/03/13 | 524 | 532 | 517 | 518 | 28,200 |
2009/03/12 | 529 | 533 | 511 | 514 | 29,200 |
2009/03/11 | 550 | 550 | 535 | 538 | 20,700 |
2009/03/10 | 550 | 550 | 535 | 540 | 17,600 |
2009/03/09 | 586 | 586 | 540 | 550 | 25,500 |
2009/03/06 | 585 | 595 | 585 | 586 | 16,200 |
2009/03/05 | 603 | 608 | 595 | 598 | 12,500 |
2009/03/04 | 599 | 599 | 586 | 593 | 12,200 |
2009/03/03 | 600 | 603 | 598 | 600 | 13,100 |
2009/03/02 | 615 | 617 | 611 | 616 | 5,800 |
2009/02/27 | 634 | 649 | 633 | 635 | 5,800 |
2009/02/26 | 627 | 634 | 616 | 624 | 22,300 |
2009/02/25 | 632 | 632 | 601 | 624 | 29,300 |
2009/02/24 | 650 | 650 | 624 | 634 | 8,700 |
2009/02/23 | 652 | 655 | 642 | 650 | 7,400 |
2009/02/20 | 666 | 673 | 654 | 654 | 9,900 |
2009/02/19 | 672 | 675 | 670 | 674 | 6,300 |
2009/02/18 | 674 | 674 | 663 | 671 | 6,600 |
2009/02/17 | 665 | 667 | 655 | 664 | 2,200 |
2009/02/16 | 675 | 675 | 653 | 665 | 10,100 |
2009/02/13 | 661 | 675 | 661 | 665 | 11,900 |
2009/02/12 | 670 | 673 | 658 | 667 | 9,300 |
2009/02/10 | 687 | 697 | 660 | 673 | 14,800 |
2009/02/09 | 699 | 702 | 678 | 681 | 8,500 |
2009/02/06 | 704 | 719 | 698 | 702 | 10,700 |
2009/02/05 | 708 | 720 | 707 | 714 | 9,500 |
2009/02/04 | 706 | 713 | 690 | 707 | 6,700 |
2009/02/03 | 709 | 730 | 705 | 706 | 14,400 |
2009/02/02 | 713 | 725 | 705 | 725 | 10,100 |
2009/01/30 | 688 | 730 | 678 | 710 | 17,000 |
2009/01/29 | 716 | 716 | 704 | 705 | 12,700 |
2009/01/28 | 737 | 737 | 702 | 716 | 11,200 |
2009/01/27 | 739 | 744 | 728 | 739 | 31,800 |
2009/01/26 | 750 | 753 | 745 | 751 | 24,900 |
2009/01/23 | 741 | 744 | 734 | 740 | 26,700 |
2009/01/22 | 748 | 748 | 738 | 741 | 11,700 |
2009/01/21 | 742 | 754 | 738 | 738 | 7,300 |
2009/01/20 | 772 | 772 | 741 | 746 | 11,600 |
2009/01/19 | 761 | 777 | 761 | 771 | 6,600 |
2009/01/16 | 753 | 754 | 733 | 751 | 12,000 |
2009/01/15 | 742 | 755 | 710 | 743 | 18,000 |
2009/01/14 | 755 | 760 | 744 | 752 | 8,500 |
2009/01/13 | 773 | 773 | 756 | 762 | 8,900 |
2009/01/09 | 778 | 779 | 765 | 774 | 11,000 |
2009/01/08 | 788 | 802 | 779 | 787 | 10,300 |
2009/01/07 | 807 | 817 | 789 | 798 | 14,100 |
2009/01/06 | 820 | 820 | 806 | 810 | 7,800 |
2009/01/05 | 845 | 845 | 810 | 810 | 3,600 |