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 |
---|---|---|---|---|---|
2013/12/30 | 665 | 670 | 662 | 670 | 37,900 |
2013/12/27 | 657 | 662 | 655 | 660 | 32,000 |
2013/12/26 | 641 | 656 | 641 | 651 | 49,900 |
2013/12/25 | 642 | 642 | 637 | 641 | 33,400 |
2013/12/24 | 641 | 645 | 638 | 645 | 95,600 |
2013/12/20 | 641 | 641 | 638 | 640 | 23,500 |
2013/12/19 | 641 | 647 | 638 | 641 | 72,600 |
2013/12/18 | 638 | 644 | 635 | 640 | 20,900 |
2013/12/17 | 641 | 644 | 633 | 643 | 19,200 |
2013/12/16 | 643 | 649 | 640 | 640 | 14,300 |
2013/12/13 | 641 | 650 | 641 | 645 | 36,600 |
2013/12/12 | 646 | 650 | 642 | 647 | 19,800 |
2013/12/11 | 645 | 650 | 642 | 647 | 28,000 |
2013/12/10 | 650 | 650 | 645 | 650 | 22,900 |
2013/12/09 | 645 | 650 | 644 | 647 | 32,000 |
2013/12/06 | 645 | 655 | 644 | 647 | 19,900 |
2013/12/05 | 652 | 655 | 642 | 648 | 27,800 |
2013/12/04 | 659 | 659 | 652 | 655 | 20,300 |
2013/12/03 | 663 | 663 | 657 | 657 | 11,100 |
2013/12/02 | 663 | 663 | 655 | 660 | 15,900 |
2013/11/29 | 662 | 665 | 656 | 662 | 14,000 |
2013/11/28 | 672 | 673 | 662 | 662 | 32,800 |
2013/11/27 | 656 | 673 | 652 | 671 | 28,800 |
2013/11/26 | 657 | 669 | 652 | 666 | 39,000 |
2013/11/25 | 665 | 682 | 662 | 667 | 48,100 |
2013/11/22 | 671 | 671 | 655 | 662 | 25,800 |
2013/11/21 | 664 | 664 | 657 | 660 | 18,100 |
2013/11/20 | 641 | 669 | 641 | 663 | 76,100 |
2013/11/19 | 637 | 642 | 635 | 635 | 27,100 |
2013/11/18 | 637 | 640 | 631 | 637 | 16,500 |
2013/11/15 | 633 | 640 | 619 | 636 | 35,600 |
2013/11/14 | 627 | 640 | 627 | 633 | 27,400 |
2013/11/13 | 625 | 635 | 620 | 622 | 41,400 |
2013/11/12 | 622 | 625 | 617 | 625 | 11,900 |
2013/11/11 | 628 | 628 | 613 | 616 | 12,100 |
2013/11/08 | 623 | 623 | 616 | 618 | 4,700 |
2013/11/07 | 627 | 627 | 619 | 623 | 6,200 |
2013/11/06 | 616 | 625 | 614 | 623 | 5,800 |
2013/11/05 | 620 | 623 | 615 | 616 | 7,000 |
2013/11/01 | 625 | 625 | 614 | 615 | 15,800 |
2013/10/31 | 622 | 628 | 620 | 625 | 14,300 |
2013/10/30 | 622 | 644 | 615 | 620 | 86,500 |
2013/10/29 | 620 | 620 | 614 | 615 | 11,100 |
2013/10/28 | 612 | 620 | 612 | 617 | 42,300 |
2013/10/25 | 618 | 618 | 594 | 608 | 63,700 |
2013/10/24 | 619 | 621 | 613 | 619 | 16,400 |
2013/10/23 | 627 | 627 | 618 | 618 | 17,800 |
2013/10/22 | 621 | 627 | 621 | 623 | 12,800 |
2013/10/21 | 621 | 625 | 617 | 621 | 20,300 |
2013/10/18 | 617 | 621 | 615 | 617 | 16,300 |
2013/10/17 | 614 | 616 | 609 | 615 | 11,400 |
2013/10/16 | 614 | 614 | 607 | 608 | 8,800 |
2013/10/15 | 616 | 616 | 611 | 615 | 9,200 |
2013/10/11 | 612 | 613 | 607 | 612 | 37,900 |
2013/10/10 | 604 | 609 | 604 | 608 | 13,700 |
2013/10/09 | 606 | 609 | 597 | 606 | 21,700 |
2013/10/08 | 592 | 615 | 590 | 603 | 34,900 |
2013/10/07 | 597 | 599 | 593 | 593 | 16,800 |
2013/10/04 | 605 | 606 | 593 | 599 | 20,100 |
2013/10/03 | 611 | 613 | 605 | 608 | 13,900 |
2013/10/02 | 619 | 619 | 609 | 611 | 12,500 |
2013/10/01 | 619 | 619 | 611 | 614 | 22,400 |
2013/09/30 | 620 | 620 | 611 | 617 | 17,700 |
2013/09/27 | 616 | 619 | 613 | 619 | 16,900 |
2013/09/26 | 613 | 615 | 610 | 614 | 17,600 |
2013/09/25 | 614 | 614 | 604 | 613 | 18,200 |
2013/09/24 | 615 | 615 | 611 | 614 | 21,400 |
2013/09/20 | 615 | 615 | 609 | 615 | 15,200 |
2013/09/19 | 604 | 613 | 598 | 613 | 20,000 |
2013/09/18 | 592 | 602 | 589 | 600 | 27,400 |
2013/09/17 | 584 | 591 | 584 | 588 | 8,900 |
2013/09/13 | 585 | 589 | 583 | 586 | 26,300 |
2013/09/12 | 590 | 590 | 583 | 584 | 4,900 |
2013/09/11 | 591 | 594 | 584 | 586 | 12,900 |
2013/09/10 | 586 | 591 | 583 | 588 | 16,300 |
2013/09/09 | 588 | 588 | 579 | 586 | 28,900 |
2013/09/06 | 584 | 593 | 570 | 585 | 66,600 |
2013/09/05 | 602 | 611 | 598 | 604 | 39,100 |
2013/09/04 | 600 | 602 | 593 | 598 | 23,200 |
2013/09/03 | 605 | 609 | 586 | 598 | 88,200 |
2013/09/02 | 575 | 580 | 575 | 575 | 16,100 |
2013/08/30 | 587 | 587 | 572 | 573 | 14,700 |
2013/08/29 | 581 | 588 | 573 | 588 | 16,100 |
2013/08/28 | 586 | 590 | 584 | 585 | 8,500 |
2013/08/27 | 593 | 600 | 590 | 598 | 7,800 |
2013/08/26 | 605 | 605 | 575 | 598 | 20,300 |
2013/08/23 | 600 | 609 | 598 | 608 | 15,000 |
2013/08/22 | 596 | 599 | 593 | 599 | 8,700 |
2013/08/21 | 596 | 601 | 592 | 595 | 14,700 |
2013/08/20 | 586 | 599 | 586 | 594 | 23,000 |
2013/08/19 | 587 | 595 | 587 | 589 | 9,300 |
2013/08/16 | 588 | 588 | 575 | 586 | 13,600 |
2013/08/15 | 596 | 596 | 586 | 587 | 10,700 |
2013/08/14 | 591 | 598 | 585 | 597 | 45,700 |
2013/08/13 | 585 | 593 | 581 | 590 | 9,700 |
2013/08/12 | 588 | 594 | 584 | 587 | 7,900 |
2013/08/09 | 596 | 597 | 589 | 592 | 12,600 |
2013/08/08 | 597 | 605 | 594 | 594 | 11,900 |
2013/08/07 | 598 | 607 | 597 | 597 | 10,000 |
2013/08/06 | 603 | 607 | 598 | 607 | 8,900 |
2013/08/05 | 601 | 603 | 600 | 602 | 6,200 |
2013/08/02 | 606 | 610 | 599 | 609 | 13,900 |
2013/08/01 | 601 | 609 | 600 | 607 | 11,600 |
2013/07/31 | 600 | 602 | 597 | 598 | 16,200 |
2013/07/30 | 597 | 597 | 587 | 597 | 21,600 |
2013/07/29 | 621 | 621 | 575 | 597 | 40,200 |
2013/07/26 | 649 | 653 | 644 | 651 | 54,400 |
2013/07/25 | 660 | 660 | 654 | 658 | 14,100 |
2013/07/24 | 661 | 662 | 650 | 660 | 12,800 |
2013/07/23 | 657 | 664 | 650 | 659 | 15,100 |
2013/07/22 | 653 | 661 | 651 | 657 | 9,400 |
2013/07/19 | 663 | 664 | 649 | 649 | 26,400 |
2013/07/18 | 663 | 665 | 658 | 663 | 14,500 |
2013/07/17 | 657 | 668 | 657 | 663 | 13,300 |
2013/07/16 | 665 | 666 | 658 | 659 | 6,000 |
2013/07/12 | 661 | 668 | 656 | 665 | 19,000 |
2013/07/11 | 656 | 671 | 655 | 665 | 12,300 |
2013/07/10 | 660 | 676 | 660 | 665 | 21,100 |
2013/07/09 | 654 | 665 | 654 | 662 | 24,000 |
2013/07/08 | 659 | 667 | 654 | 654 | 20,700 |
2013/07/05 | 656 | 659 | 648 | 655 | 12,000 |
2013/07/04 | 654 | 665 | 648 | 648 | 16,200 |
2013/07/03 | 645 | 656 | 642 | 649 | 17,100 |
2013/07/02 | 635 | 645 | 635 | 645 | 28,800 |
2013/07/01 | 625 | 634 | 620 | 630 | 31,600 |
2013/06/28 | 612 | 622 | 608 | 622 | 34,500 |
2013/06/27 | 613 | 613 | 595 | 613 | 17,300 |
2013/06/26 | 616 | 622 | 598 | 601 | 17,400 |
2013/06/25 | 617 | 618 | 600 | 611 | 19,700 |
2013/06/24 | 623 | 623 | 613 | 618 | 8,100 |
2013/06/21 | 613 | 618 | 606 | 617 | 20,100 |
2013/06/20 | 620 | 622 | 614 | 614 | 16,800 |
2013/06/19 | 619 | 622 | 615 | 620 | 12,300 |
2013/06/18 | 598 | 609 | 597 | 605 | 14,300 |
2013/06/17 | 587 | 611 | 587 | 602 | 8,500 |
2013/06/14 | 595 | 606 | 588 | 589 | 52,800 |
2013/06/13 | 600 | 614 | 586 | 595 | 20,100 |
2013/06/12 | 612 | 617 | 601 | 614 | 15,200 |
2013/06/11 | 617 | 635 | 610 | 611 | 17,300 |
2013/06/10 | 596 | 610 | 590 | 610 | 25,800 |
2013/06/07 | 584 | 601 | 577 | 586 | 53,500 |
2013/06/06 | 610 | 622 | 600 | 604 | 37,200 |
2013/06/05 | 614 | 629 | 608 | 619 | 21,400 |
2013/06/04 | 615 | 615 | 599 | 614 | 38,000 |
2013/06/03 | 627 | 628 | 615 | 615 | 24,600 |
2013/05/31 | 644 | 645 | 625 | 632 | 37,000 |
2013/05/30 | 664 | 664 | 631 | 644 | 38,600 |
2013/05/29 | 655 | 667 | 652 | 664 | 18,800 |
2013/05/28 | 646 | 669 | 644 | 655 | 57,100 |
2013/05/27 | 664 | 664 | 637 | 664 | 39,300 |
2013/05/24 | 656 | 686 | 650 | 664 | 46,800 |
2013/05/23 | 695 | 703 | 653 | 653 | 48,500 |
2013/05/22 | 689 | 696 | 680 | 687 | 25,400 |
2013/05/21 | 693 | 698 | 687 | 689 | 24,300 |
2013/05/20 | 695 | 704 | 695 | 696 | 28,900 |
2013/05/17 | 686 | 701 | 686 | 695 | 25,000 |
2013/05/16 | 697 | 712 | 679 | 699 | 46,500 |
2013/05/15 | 705 | 713 | 697 | 697 | 29,200 |
2013/05/14 | 710 | 715 | 699 | 703 | 37,000 |
2013/05/13 | 701 | 707 | 699 | 707 | 27,500 |
2013/05/10 | 710 | 710 | 697 | 698 | 29,200 |
2013/05/09 | 700 | 710 | 695 | 695 | 40,100 |
2013/05/08 | 694 | 700 | 692 | 696 | 36,400 |
2013/05/07 | 690 | 693 | 676 | 690 | 24,700 |
2013/05/02 | 689 | 689 | 672 | 681 | 18,200 |
2013/05/01 | 683 | 690 | 680 | 684 | 11,900 |
2013/04/30 | 680 | 690 | 672 | 683 | 27,400 |
2013/04/26 | 699 | 699 | 675 | 681 | 67,300 |
2013/04/25 | 691 | 699 | 690 | 699 | 34,500 |
2013/04/24 | 695 | 696 | 687 | 695 | 28,300 |
2013/04/23 | 695 | 699 | 685 | 690 | 51,300 |
2013/04/22 | 679 | 699 | 673 | 689 | 43,900 |
2013/04/19 | 676 | 680 | 668 | 673 | 20,300 |
2013/04/18 | 670 | 680 | 663 | 679 | 29,900 |
2013/04/17 | 668 | 675 | 654 | 670 | 25,900 |
2013/04/16 | 660 | 668 | 652 | 658 | 25,800 |
2013/04/15 | 671 | 679 | 669 | 675 | 13,800 |
2013/04/12 | 676 | 677 | 670 | 676 | 16,200 |
2013/04/11 | 680 | 681 | 666 | 676 | 29,500 |
2013/04/10 | 672 | 675 | 663 | 672 | 19,600 |
2013/04/09 | 680 | 680 | 670 | 672 | 24,500 |
2013/04/08 | 675 | 685 | 660 | 677 | 50,300 |
2013/04/05 | 670 | 675 | 657 | 675 | 47,200 |
2013/04/04 | 658 | 668 | 648 | 667 | 46,200 |
2013/04/03 | 640 | 655 | 640 | 653 | 38,500 |
2013/04/02 | 612 | 633 | 586 | 630 | 43,800 |
2013/04/01 | 642 | 654 | 611 | 612 | 37,600 |
2013/03/29 | 660 | 660 | 640 | 642 | 31,100 |
2013/03/28 | 657 | 657 | 649 | 652 | 25,600 |
2013/03/27 | 657 | 657 | 650 | 656 | 36,200 |
2013/03/26 | 646 | 658 | 643 | 649 | 47,400 |
2013/03/25 | 645 | 653 | 639 | 650 | 26,700 |
2013/03/22 | 646 | 658 | 640 | 640 | 37,500 |
2013/03/21 | 659 | 670 | 638 | 656 | 88,800 |
2013/03/19 | 669 | 670 | 657 | 664 | 38,800 |
2013/03/18 | 647 | 668 | 646 | 665 | 52,900 |
2013/03/15 | 660 | 660 | 621 | 643 | 106,800 |
2013/03/14 | 668 | 668 | 652 | 656 | 53,200 |
2013/03/13 | 653 | 666 | 650 | 662 | 36,200 |
2013/03/12 | 656 | 663 | 646 | 654 | 71,500 |
2013/03/11 | 700 | 738 | 652 | 662 | 173,300 |
2013/03/08 | 618 | 647 | 606 | 646 | 335,900 |
2013/03/07 | 585 | 587 | 580 | 587 | 21,400 |
2013/03/06 | 580 | 585 | 577 | 583 | 30,600 |
2013/03/05 | 575 | 581 | 573 | 573 | 73,400 |
2013/03/04 | 575 | 580 | 572 | 572 | 18,900 |
2013/03/01 | 573 | 577 | 566 | 571 | 22,600 |
2013/02/28 | 565 | 578 | 560 | 573 | 31,000 |
2013/02/27 | 572 | 572 | 560 | 562 | 19,300 |
2013/02/26 | 563 | 574 | 561 | 567 | 30,000 |
2013/02/25 | 572 | 578 | 572 | 578 | 37,600 |
2013/02/22 | 557 | 573 | 553 | 569 | 53,200 |
2013/02/21 | 552 | 560 | 551 | 558 | 30,600 |
2013/02/20 | 546 | 552 | 546 | 551 | 14,600 |
2013/02/19 | 537 | 552 | 533 | 545 | 10,300 |
2013/02/18 | 523 | 543 | 523 | 537 | 20,000 |
2013/02/15 | 542 | 542 | 511 | 520 | 22,400 |
2013/02/14 | 535 | 545 | 526 | 542 | 40,100 |
2013/02/13 | 552 | 552 | 542 | 543 | 22,400 |
2013/02/12 | 552 | 558 | 545 | 546 | 25,400 |
2013/02/08 | 543 | 547 | 541 | 545 | 28,200 |
2013/02/07 | 551 | 553 | 546 | 548 | 24,100 |
2013/02/06 | 555 | 557 | 546 | 550 | 25,300 |
2013/02/05 | 558 | 560 | 552 | 553 | 29,900 |
2013/02/04 | 566 | 567 | 560 | 561 | 28,300 |
2013/02/01 | 565 | 566 | 558 | 562 | 34,400 |
2013/01/31 | 560 | 562 | 558 | 560 | 32,000 |
2013/01/30 | 558 | 561 | 557 | 559 | 43,600 |
2013/01/29 | 562 | 567 | 557 | 560 | 92,200 |
2013/01/28 | 579 | 579 | 576 | 576 | 113,900 |
2013/01/25 | 580 | 580 | 572 | 580 | 47,600 |
2013/01/24 | 569 | 581 | 569 | 577 | 40,000 |
2013/01/23 | 572 | 574 | 569 | 571 | 26,800 |
2013/01/22 | 570 | 574 | 568 | 572 | 20,500 |
2013/01/21 | 572 | 576 | 566 | 568 | 26,400 |
2013/01/18 | 565 | 574 | 564 | 568 | 32,700 |
2013/01/17 | 571 | 574 | 552 | 560 | 46,700 |
2013/01/16 | 584 | 584 | 574 | 576 | 43,300 |
2013/01/15 | 577 | 583 | 577 | 580 | 35,800 |
2013/01/11 | 564 | 576 | 561 | 570 | 37,500 |
2013/01/10 | 553 | 566 | 553 | 564 | 43,200 |
2013/01/09 | 549 | 554 | 547 | 550 | 31,400 |
2013/01/08 | 550 | 553 | 548 | 549 | 26,900 |
2013/01/07 | 554 | 554 | 546 | 548 | 37,000 |
2013/01/04 | 546 | 548 | 540 | 546 | 29,300 |