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 |
---|---|---|---|---|---|
2012/12/28 | 539 | 541 | 535 | 536 | 37,300 |
2012/12/27 | 545 | 546 | 538 | 539 | 43,900 |
2012/12/26 | 532 | 545 | 527 | 545 | 62,300 |
2012/12/25 | 532 | 536 | 528 | 536 | 105,600 |
2012/12/21 | 505 | 517 | 505 | 511 | 64,600 |
2012/12/20 | 494 | 504 | 491 | 501 | 59,100 |
2012/12/19 | 494 | 495 | 491 | 494 | 15,200 |
2012/12/18 | 488 | 492 | 485 | 490 | 22,000 |
2012/12/17 | 487 | 490 | 485 | 485 | 15,000 |
2012/12/14 | 487 | 488 | 484 | 484 | 25,300 |
2012/12/13 | 485 | 490 | 485 | 489 | 24,600 |
2012/12/12 | 489 | 489 | 484 | 486 | 28,300 |
2012/12/11 | 486 | 490 | 484 | 489 | 34,400 |
2012/12/10 | 477 | 485 | 476 | 485 | 40,800 |
2012/12/07 | 491 | 498 | 471 | 472 | 162,200 |
2012/12/06 | 461 | 467 | 461 | 466 | 21,000 |
2012/12/05 | 461 | 461 | 456 | 461 | 13,400 |
2012/12/04 | 457 | 461 | 456 | 461 | 8,000 |
2012/12/03 | 464 | 464 | 460 | 461 | 4,500 |
2012/11/30 | 464 | 470 | 461 | 461 | 8,400 |
2012/11/29 | 467 | 469 | 463 | 464 | 9,800 |
2012/11/28 | 475 | 475 | 467 | 467 | 7,000 |
2012/11/27 | 464 | 475 | 464 | 475 | 14,200 |
2012/11/26 | 469 | 470 | 466 | 467 | 26,000 |
2012/11/22 | 465 | 472 | 464 | 469 | 17,000 |
2012/11/21 | 462 | 463 | 456 | 463 | 6,700 |
2012/11/20 | 458 | 463 | 454 | 463 | 9,500 |
2012/11/19 | 455 | 458 | 452 | 456 | 6,700 |
2012/11/16 | 441 | 452 | 441 | 452 | 7,800 |
2012/11/15 | 438 | 447 | 438 | 445 | 9,000 |
2012/11/14 | 440 | 440 | 438 | 438 | 3,800 |
2012/11/13 | 442 | 443 | 440 | 441 | 7,500 |
2012/11/12 | 448 | 448 | 443 | 443 | 8,000 |
2012/11/09 | 451 | 452 | 450 | 452 | 5,300 |
2012/11/08 | 455 | 455 | 451 | 451 | 6,000 |
2012/11/07 | 456 | 460 | 456 | 456 | 4,700 |
2012/11/06 | 459 | 463 | 455 | 455 | 4,900 |
2012/11/05 | 468 | 470 | 457 | 462 | 5,600 |
2012/11/02 | 469 | 470 | 464 | 470 | 5,400 |
2012/11/01 | 458 | 469 | 458 | 469 | 13,500 |
2012/10/31 | 450 | 460 | 450 | 458 | 8,800 |
2012/10/30 | 458 | 469 | 447 | 448 | 25,500 |
2012/10/29 | 458 | 469 | 458 | 466 | 10,400 |
2012/10/26 | 470 | 470 | 460 | 464 | 38,100 |
2012/10/25 | 458 | 469 | 457 | 469 | 20,400 |
2012/10/24 | 451 | 458 | 450 | 458 | 13,700 |
2012/10/23 | 454 | 456 | 451 | 454 | 5,200 |
2012/10/22 | 451 | 455 | 450 | 453 | 6,100 |
2012/10/19 | 450 | 454 | 449 | 454 | 7,600 |
2012/10/18 | 449 | 450 | 447 | 450 | 4,700 |
2012/10/17 | 444 | 448 | 443 | 445 | 7,400 |
2012/10/16 | 431 | 441 | 431 | 439 | 7,800 |
2012/10/15 | 431 | 436 | 429 | 436 | 3,000 |
2012/10/12 | 431 | 437 | 430 | 432 | 7,700 |
2012/10/11 | 445 | 445 | 431 | 433 | 10,700 |
2012/10/10 | 441 | 445 | 433 | 445 | 14,500 |
2012/10/09 | 450 | 450 | 440 | 442 | 12,500 |
2012/10/05 | 449 | 449 | 445 | 448 | 4,700 |
2012/10/04 | 449 | 451 | 444 | 450 | 4,600 |
2012/10/03 | 455 | 457 | 440 | 445 | 27,800 |
2012/10/02 | 454 | 457 | 452 | 453 | 10,700 |
2012/10/01 | 467 | 467 | 452 | 454 | 8,800 |
2012/09/28 | 477 | 479 | 459 | 459 | 12,900 |
2012/09/27 | 470 | 474 | 462 | 474 | 11,600 |
2012/09/26 | 464 | 469 | 463 | 469 | 18,800 |
2012/09/25 | 462 | 470 | 460 | 470 | 19,800 |
2012/09/24 | 463 | 463 | 456 | 460 | 12,200 |
2012/09/21 | 463 | 463 | 458 | 462 | 6,800 |
2012/09/20 | 464 | 465 | 460 | 463 | 5,200 |
2012/09/19 | 462 | 463 | 459 | 463 | 11,400 |
2012/09/18 | 461 | 463 | 458 | 460 | 6,900 |
2012/09/14 | 464 | 465 | 459 | 465 | 14,000 |
2012/09/13 | 464 | 465 | 456 | 458 | 6,700 |
2012/09/12 | 462 | 465 | 461 | 463 | 4,300 |
2012/09/11 | 468 | 468 | 459 | 465 | 10,500 |
2012/09/10 | 462 | 467 | 456 | 467 | 7,700 |
2012/09/07 | 473 | 476 | 457 | 457 | 22,900 |
2012/09/06 | 455 | 468 | 452 | 467 | 15,700 |
2012/09/05 | 444 | 448 | 443 | 448 | 6,000 |
2012/09/04 | 460 | 460 | 448 | 448 | 10,100 |
2012/09/03 | 455 | 458 | 453 | 454 | 11,700 |
2012/08/31 | 454 | 462 | 454 | 457 | 4,700 |
2012/08/30 | 466 | 466 | 450 | 454 | 11,900 |
2012/08/29 | 467 | 472 | 461 | 466 | 11,500 |
2012/08/28 | 475 | 475 | 462 | 462 | 23,500 |
2012/08/27 | 477 | 478 | 474 | 475 | 42,900 |
2012/08/24 | 465 | 472 | 463 | 472 | 24,600 |
2012/08/23 | 468 | 470 | 458 | 465 | 74,800 |
2012/08/22 | 481 | 490 | 466 | 468 | 215,100 |
2012/08/21 | 434 | 445 | 434 | 441 | 7,600 |
2012/08/20 | 430 | 434 | 429 | 433 | 15,400 |
2012/08/17 | 439 | 445 | 436 | 442 | 8,900 |
2012/08/16 | 441 | 441 | 428 | 439 | 5,600 |
2012/08/15 | 447 | 447 | 440 | 441 | 8,800 |
2012/08/14 | 450 | 450 | 440 | 446 | 11,300 |
2012/08/13 | 449 | 449 | 441 | 448 | 6,600 |
2012/08/10 | 447 | 450 | 444 | 448 | 12,500 |
2012/08/09 | 448 | 448 | 443 | 447 | 14,800 |
2012/08/08 | 437 | 447 | 437 | 447 | 20,500 |
2012/08/07 | 434 | 440 | 433 | 440 | 10,400 |
2012/08/06 | 434 | 434 | 431 | 434 | 10,300 |
2012/08/03 | 436 | 436 | 429 | 429 | 6,400 |
2012/08/02 | 436 | 439 | 425 | 428 | 9,900 |
2012/08/01 | 441 | 446 | 436 | 438 | 5,500 |
2012/07/31 | 433 | 448 | 422 | 448 | 20,900 |
2012/07/30 | 419 | 433 | 417 | 432 | 22,200 |
2012/07/27 | 404 | 420 | 401 | 419 | 55,400 |
2012/07/26 | 401 | 416 | 393 | 415 | 115,900 |
2012/07/25 | 417 | 423 | 414 | 417 | 36,600 |
2012/07/24 | 431 | 440 | 414 | 425 | 50,700 |
2012/07/23 | 434 | 434 | 430 | 431 | 13,000 |
2012/07/20 | 440 | 440 | 437 | 437 | 8,700 |
2012/07/19 | 440 | 445 | 438 | 440 | 22,600 |
2012/07/18 | 419 | 441 | 418 | 435 | 42,500 |
2012/07/17 | 448 | 448 | 422 | 427 | 27,300 |
2012/07/13 | 452 | 453 | 444 | 444 | 12,300 |
2012/07/12 | 452 | 456 | 451 | 452 | 11,400 |
2012/07/11 | 463 | 463 | 453 | 458 | 12,100 |
2012/07/10 | 458 | 466 | 443 | 461 | 32,300 |
2012/07/09 | 440 | 450 | 440 | 446 | 33,400 |
2012/07/06 | 445 | 447 | 439 | 443 | 13,300 |
2012/07/05 | 447 | 447 | 443 | 445 | 14,700 |
2012/07/04 | 441 | 447 | 440 | 445 | 23,800 |
2012/07/03 | 441 | 448 | 440 | 441 | 25,000 |
2012/07/02 | 440 | 442 | 436 | 438 | 33,500 |
2012/06/29 | 428 | 431 | 426 | 431 | 13,400 |
2012/06/28 | 425 | 431 | 424 | 431 | 18,100 |
2012/06/27 | 416 | 424 | 415 | 424 | 5,200 |
2012/06/26 | 418 | 419 | 415 | 419 | 20,200 |
2012/06/25 | 423 | 427 | 420 | 427 | 15,700 |
2012/06/22 | 414 | 418 | 412 | 416 | 7,800 |
2012/06/21 | 411 | 414 | 409 | 413 | 6,000 |
2012/06/20 | 407 | 409 | 407 | 408 | 2,400 |
2012/06/19 | 410 | 413 | 405 | 405 | 6,800 |
2012/06/18 | 412 | 412 | 404 | 409 | 9,800 |
2012/06/15 | 407 | 410 | 404 | 406 | 3,100 |
2012/06/14 | 407 | 408 | 404 | 407 | 3,600 |
2012/06/13 | 398 | 411 | 398 | 407 | 20,300 |
2012/06/12 | 394 | 400 | 390 | 400 | 6,300 |
2012/06/11 | 394 | 399 | 394 | 397 | 6,500 |
2012/06/08 | 397 | 400 | 377 | 393 | 25,000 |
2012/06/07 | 392 | 396 | 391 | 396 | 9,700 |
2012/06/06 | 377 | 389 | 377 | 389 | 8,600 |
2012/06/05 | 378 | 382 | 372 | 375 | 10,000 |
2012/06/04 | 375 | 379 | 370 | 370 | 10,900 |
2012/06/01 | 388 | 389 | 383 | 383 | 4,900 |
2012/05/31 | 386 | 393 | 386 | 392 | 6,600 |
2012/05/30 | 397 | 398 | 391 | 398 | 9,700 |
2012/05/29 | 398 | 398 | 395 | 396 | 5,000 |
2012/05/28 | 398 | 398 | 394 | 398 | 15,800 |
2012/05/25 | 392 | 399 | 387 | 399 | 13,500 |
2012/05/24 | 389 | 389 | 386 | 389 | 11,200 |
2012/05/23 | 387 | 390 | 386 | 386 | 8,300 |
2012/05/22 | 388 | 391 | 387 | 387 | 6,800 |
2012/05/21 | 383 | 395 | 383 | 386 | 5,800 |
2012/05/18 | 383 | 387 | 383 | 387 | 11,800 |
2012/05/17 | 391 | 399 | 387 | 394 | 11,400 |
2012/05/16 | 397 | 399 | 388 | 395 | 12,300 |
2012/05/15 | 407 | 407 | 381 | 396 | 25,000 |
2012/05/14 | 408 | 413 | 404 | 404 | 12,300 |
2012/05/11 | 417 | 420 | 411 | 411 | 11,900 |
2012/05/10 | 408 | 414 | 405 | 414 | 11,100 |
2012/05/09 | 413 | 416 | 412 | 412 | 16,100 |
2012/05/08 | 412 | 420 | 412 | 419 | 8,600 |
2012/05/07 | 409 | 415 | 409 | 412 | 12,400 |
2012/05/02 | 418 | 422 | 418 | 418 | 10,100 |
2012/05/01 | 421 | 421 | 416 | 417 | 20,100 |
2012/04/27 | 431 | 432 | 420 | 420 | 32,700 |
2012/04/26 | 430 | 430 | 428 | 430 | 45,800 |
2012/04/25 | 423 | 430 | 423 | 430 | 41,300 |
2012/04/24 | 421 | 425 | 420 | 421 | 25,400 |
2012/04/23 | 424 | 428 | 421 | 423 | 17,200 |
2012/04/20 | 421 | 424 | 419 | 422 | 14,400 |
2012/04/19 | 415 | 422 | 415 | 420 | 15,600 |
2012/04/18 | 410 | 418 | 410 | 412 | 13,300 |
2012/04/17 | 410 | 410 | 404 | 404 | 15,200 |
2012/04/16 | 410 | 417 | 410 | 412 | 18,700 |
2012/04/13 | 420 | 420 | 414 | 417 | 16,000 |
2012/04/12 | 418 | 420 | 416 | 417 | 25,300 |
2012/04/11 | 416 | 423 | 416 | 417 | 21,900 |
2012/04/10 | 419 | 423 | 418 | 423 | 15,700 |
2012/04/09 | 414 | 420 | 410 | 415 | 22,200 |
2012/04/06 | 409 | 413 | 409 | 412 | 10,000 |
2012/04/05 | 401 | 412 | 401 | 411 | 26,000 |
2012/04/04 | 416 | 419 | 409 | 409 | 15,000 |
2012/04/03 | 417 | 419 | 413 | 413 | 14,200 |
2012/04/02 | 420 | 425 | 416 | 420 | 15,100 |
2012/03/30 | 415 | 421 | 414 | 415 | 26,500 |
2012/03/29 | 409 | 415 | 403 | 413 | 21,200 |
2012/03/28 | 406 | 408 | 404 | 406 | 16,400 |
2012/03/27 | 402 | 406 | 400 | 406 | 20,000 |
2012/03/26 | 403 | 404 | 400 | 400 | 31,400 |
2012/03/23 | 403 | 404 | 399 | 403 | 32,800 |
2012/03/22 | 406 | 410 | 399 | 402 | 29,800 |
2012/03/21 | 407 | 407 | 400 | 404 | 23,200 |
2012/03/19 | 405 | 409 | 405 | 407 | 24,200 |
2012/03/16 | 400 | 404 | 398 | 402 | 39,500 |
2012/03/15 | 396 | 401 | 396 | 398 | 18,000 |
2012/03/14 | 401 | 404 | 393 | 393 | 60,300 |
2012/03/13 | 397 | 406 | 395 | 399 | 25,600 |
2012/03/12 | 398 | 399 | 391 | 398 | 31,500 |
2012/03/09 | 385 | 392 | 384 | 391 | 36,200 |
2012/03/08 | 380 | 383 | 377 | 377 | 18,600 |
2012/03/07 | 378 | 378 | 375 | 378 | 18,200 |
2012/03/06 | 380 | 380 | 377 | 377 | 16,800 |
2012/03/05 | 379 | 381 | 378 | 378 | 11,600 |
2012/03/02 | 387 | 387 | 380 | 381 | 11,800 |
2012/03/01 | 389 | 391 | 383 | 384 | 14,400 |
2012/02/29 | 395 | 395 | 389 | 392 | 25,700 |
2012/02/28 | 389 | 395 | 389 | 394 | 16,900 |
2012/02/27 | 400 | 400 | 392 | 392 | 49,000 |
2012/02/24 | 385 | 395 | 380 | 395 | 41,400 |
2012/02/23 | 380 | 382 | 376 | 382 | 35,700 |
2012/02/22 | 375 | 380 | 375 | 379 | 20,500 |
2012/02/21 | 371 | 377 | 369 | 372 | 13,800 |
2012/02/20 | 372 | 375 | 371 | 374 | 27,800 |
2012/02/17 | 368 | 371 | 364 | 367 | 16,000 |
2012/02/16 | 365 | 368 | 365 | 365 | 11,300 |
2012/02/15 | 364 | 368 | 364 | 368 | 15,500 |
2012/02/14 | 363 | 364 | 361 | 364 | 14,600 |
2012/02/13 | 359 | 362 | 359 | 362 | 13,300 |
2012/02/10 | 363 | 363 | 360 | 361 | 15,600 |
2012/02/09 | 362 | 364 | 360 | 364 | 16,200 |
2012/02/08 | 362 | 364 | 358 | 364 | 22,600 |
2012/02/07 | 364 | 364 | 361 | 362 | 13,100 |
2012/02/06 | 364 | 364 | 360 | 362 | 14,400 |
2012/02/03 | 363 | 363 | 361 | 363 | 10,200 |
2012/02/02 | 364 | 364 | 360 | 363 | 10,200 |
2012/02/01 | 363 | 364 | 362 | 363 | 14,000 |
2012/01/31 | 363 | 365 | 354 | 364 | 31,200 |
2012/01/30 | 366 | 368 | 361 | 362 | 31,600 |
2012/01/27 | 365 | 370 | 356 | 370 | 154,500 |
2012/01/26 | 381 | 382 | 378 | 381 | 170,000 |
2012/01/25 | 379 | 381 | 379 | 381 | 60,500 |
2012/01/24 | 378 | 380 | 377 | 379 | 44,100 |
2012/01/23 | 376 | 377 | 375 | 376 | 37,400 |
2012/01/20 | 372 | 375 | 372 | 374 | 41,100 |
2012/01/19 | 373 | 373 | 371 | 372 | 23,500 |
2012/01/18 | 373 | 374 | 371 | 371 | 49,000 |
2012/01/17 | 372 | 372 | 370 | 372 | 31,800 |
2012/01/16 | 370 | 371 | 369 | 371 | 16,900 |
2012/01/13 | 366 | 371 | 366 | 369 | 32,600 |
2012/01/12 | 369 | 370 | 367 | 367 | 13,800 |
2012/01/11 | 371 | 371 | 369 | 369 | 12,400 |
2012/01/10 | 369 | 371 | 368 | 371 | 17,700 |
2012/01/06 | 370 | 373 | 367 | 368 | 24,300 |
2012/01/05 | 373 | 374 | 369 | 370 | 63,900 |
2012/01/04 | 370 | 373 | 369 | 371 | 41,400 |