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 |
---|---|---|---|---|---|
2014/12/30 | 1,091 | 1,103 | 1,079 | 1,089 | 37,600 |
2014/12/29 | 1,100 | 1,115 | 1,086 | 1,105 | 29,000 |
2014/12/26 | 1,075 | 1,104 | 1,069 | 1,096 | 28,800 |
2014/12/25 | 1,075 | 1,090 | 1,070 | 1,085 | 23,500 |
2014/12/24 | 1,100 | 1,110 | 1,079 | 1,085 | 21,200 |
2014/12/22 | 1,100 | 1,119 | 1,083 | 1,098 | 19,800 |
2014/12/19 | 1,064 | 1,101 | 1,064 | 1,098 | 37,400 |
2014/12/18 | 1,065 | 1,069 | 1,050 | 1,058 | 27,300 |
2014/12/17 | 1,050 | 1,070 | 1,029 | 1,029 | 50,700 |
2014/12/16 | 1,086 | 1,093 | 1,061 | 1,061 | 52,900 |
2014/12/15 | 1,120 | 1,128 | 1,110 | 1,112 | 27,500 |
2014/12/12 | 1,155 | 1,159 | 1,102 | 1,131 | 72,600 |
2014/12/11 | 1,105 | 1,199 | 1,105 | 1,170 | 192,800 |
2014/12/10 | 1,160 | 1,175 | 1,120 | 1,123 | 149,600 |
2014/12/09 | 1,114 | 1,157 | 1,098 | 1,151 | 129,200 |
2014/12/08 | 1,095 | 1,133 | 1,084 | 1,084 | 71,100 |
2014/12/05 | 1,083 | 1,091 | 1,069 | 1,084 | 33,600 |
2014/12/04 | 1,061 | 1,082 | 1,061 | 1,080 | 33,500 |
2014/12/03 | 1,080 | 1,087 | 1,060 | 1,065 | 27,700 |
2014/12/02 | 1,032 | 1,078 | 1,032 | 1,075 | 47,100 |
2014/12/01 | 1,030 | 1,040 | 1,029 | 1,036 | 39,700 |
2014/11/28 | 1,028 | 1,044 | 1,028 | 1,035 | 40,200 |
2014/11/27 | 1,043 | 1,043 | 1,020 | 1,030 | 58,000 |
2014/11/26 | 1,036 | 1,050 | 1,030 | 1,043 | 27,300 |
2014/11/25 | 1,039 | 1,052 | 1,039 | 1,045 | 34,500 |
2014/11/21 | 1,039 | 1,049 | 1,017 | 1,044 | 38,800 |
2014/11/20 | 1,035 | 1,063 | 1,035 | 1,045 | 33,300 |
2014/11/19 | 1,053 | 1,079 | 1,027 | 1,035 | 39,800 |
2014/11/18 | 1,050 | 1,067 | 1,050 | 1,060 | 33,900 |
2014/11/17 | 1,084 | 1,084 | 1,039 | 1,055 | 32,800 |
2014/11/14 | 1,077 | 1,098 | 1,077 | 1,088 | 37,400 |
2014/11/13 | 1,088 | 1,088 | 1,056 | 1,066 | 36,500 |
2014/11/12 | 1,109 | 1,140 | 1,025 | 1,093 | 140,600 |
2014/11/11 | 1,047 | 1,109 | 1,047 | 1,098 | 100,000 |
2014/11/10 | 1,026 | 1,053 | 1,015 | 1,042 | 42,900 |
2014/11/07 | 1,068 | 1,068 | 1,032 | 1,036 | 39,100 |
2014/11/06 | 1,061 | 1,095 | 1,050 | 1,060 | 73,700 |
2014/11/05 | 1,035 | 1,060 | 1,035 | 1,057 | 105,300 |
2014/11/04 | 1,054 | 1,054 | 1,032 | 1,050 | 64,200 |
2014/10/31 | 1,042 | 1,055 | 1,041 | 1,052 | 94,900 |
2014/10/30 | 1,034 | 1,045 | 1,027 | 1,045 | 47,900 |
2014/10/29 | 1,031 | 1,049 | 1,030 | 1,034 | 35,000 |
2014/10/28 | 1,044 | 1,045 | 1,025 | 1,027 | 31,400 |
2014/10/27 | 1,052 | 1,055 | 1,047 | 1,054 | 57,400 |
2014/10/24 | 1,051 | 1,055 | 1,030 | 1,037 | 54,400 |
2014/10/23 | 1,046 | 1,055 | 1,045 | 1,051 | 107,800 |
2014/10/22 | 1,005 | 1,055 | 1,005 | 1,052 | 76,900 |
2014/10/21 | 1,052 | 1,052 | 1,010 | 1,015 | 65,400 |
2014/10/20 | 1,030 | 1,071 | 1,023 | 1,053 | 69,000 |
2014/10/17 | 1,014 | 1,042 | 995 | 1,002 | 66,400 |
2014/10/16 | 1,000 | 1,033 | 990 | 1,007 | 80,200 |
2014/10/15 | 972 | 1,036 | 970 | 1,033 | 78,500 |
2014/10/14 | 981 | 993 | 970 | 977 | 33,300 |
2014/10/10 | 973 | 1,007 | 969 | 1,003 | 63,400 |
2014/10/09 | 1,014 | 1,022 | 1,000 | 1,002 | 38,800 |
2014/10/08 | 992 | 1,019 | 985 | 1,000 | 69,300 |
2014/10/07 | 1,037 | 1,048 | 1,001 | 1,023 | 88,600 |
2014/10/06 | 1,015 | 1,055 | 1,015 | 1,051 | 57,800 |
2014/10/03 | 991 | 1,023 | 991 | 1,013 | 48,600 |
2014/10/02 | 1,007 | 1,018 | 986 | 991 | 105,400 |
2014/10/01 | 1,080 | 1,093 | 1,030 | 1,037 | 112,200 |
2014/09/30 | 1,036 | 1,080 | 1,021 | 1,077 | 124,700 |
2014/09/29 | 998 | 1,041 | 997 | 1,036 | 108,400 |
2014/09/26 | 974 | 995 | 973 | 991 | 62,900 |
2014/09/25 | 960 | 985 | 960 | 982 | 67,900 |
2014/09/24 | 940 | 959 | 939 | 956 | 89,300 |
2014/09/22 | 928 | 947 | 922 | 944 | 47,100 |
2014/09/19 | 931 | 948 | 923 | 943 | 71,500 |
2014/09/18 | 920 | 931 | 915 | 925 | 35,400 |
2014/09/17 | 917 | 939 | 912 | 933 | 75,500 |
2014/09/16 | 893 | 911 | 882 | 909 | 51,800 |
2014/09/12 | 896 | 906 | 865 | 903 | 90,200 |
2014/09/11 | 906 | 915 | 892 | 896 | 62,000 |
2014/09/10 | 896 | 908 | 877 | 905 | 96,100 |
2014/09/09 | 912 | 917 | 890 | 908 | 222,400 |
2014/09/08 | 870 | 960 | 850 | 927 | 938,700 |
2014/09/05 | 818 | 818 | 805 | 810 | 24,000 |
2014/09/04 | 817 | 840 | 810 | 818 | 37,000 |
2014/09/03 | 847 | 848 | 798 | 806 | 147,900 |
2014/09/02 | 799 | 831 | 795 | 829 | 56,200 |
2014/09/01 | 785 | 798 | 780 | 797 | 41,100 |
2014/08/29 | 776 | 795 | 770 | 793 | 36,900 |
2014/08/28 | 762 | 788 | 762 | 772 | 45,000 |
2014/08/27 | 760 | 768 | 751 | 762 | 40,600 |
2014/08/26 | 751 | 776 | 751 | 759 | 74,400 |
2014/08/25 | 718 | 740 | 710 | 738 | 41,700 |
2014/08/22 | 718 | 718 | 716 | 718 | 21,200 |
2014/08/21 | 717 | 718 | 711 | 715 | 14,400 |
2014/08/20 | 710 | 716 | 710 | 715 | 13,400 |
2014/08/19 | 712 | 712 | 704 | 710 | 16,400 |
2014/08/18 | 709 | 709 | 702 | 707 | 8,600 |
2014/08/15 | 708 | 708 | 699 | 704 | 11,300 |
2014/08/14 | 698 | 708 | 698 | 705 | 23,500 |
2014/08/13 | 701 | 701 | 694 | 699 | 8,600 |
2014/08/12 | 702 | 703 | 697 | 697 | 10,600 |
2014/08/11 | 689 | 705 | 682 | 704 | 30,700 |
2014/08/08 | 684 | 688 | 663 | 674 | 19,700 |
2014/08/07 | 694 | 695 | 682 | 691 | 17,000 |
2014/08/06 | 683 | 690 | 680 | 685 | 24,000 |
2014/08/05 | 691 | 698 | 680 | 683 | 41,400 |
2014/08/04 | 707 | 707 | 692 | 696 | 19,700 |
2014/08/01 | 707 | 711 | 706 | 707 | 22,700 |
2014/07/31 | 719 | 719 | 710 | 710 | 17,400 |
2014/07/30 | 710 | 718 | 706 | 717 | 18,800 |
2014/07/29 | 706 | 710 | 701 | 708 | 38,300 |
2014/07/28 | 707 | 725 | 707 | 718 | 76,400 |
2014/07/25 | 706 | 719 | 706 | 718 | 26,800 |
2014/07/24 | 707 | 711 | 707 | 710 | 15,900 |
2014/07/23 | 710 | 712 | 708 | 711 | 8,900 |
2014/07/22 | 706 | 714 | 705 | 713 | 15,200 |
2014/07/18 | 708 | 710 | 704 | 708 | 11,600 |
2014/07/17 | 720 | 723 | 715 | 715 | 16,200 |
2014/07/16 | 721 | 725 | 716 | 720 | 22,400 |
2014/07/15 | 730 | 732 | 719 | 725 | 38,800 |
2014/07/14 | 715 | 726 | 713 | 725 | 38,700 |
2014/07/11 | 701 | 718 | 701 | 711 | 39,000 |
2014/07/10 | 717 | 718 | 700 | 710 | 42,100 |
2014/07/09 | 708 | 717 | 705 | 714 | 36,000 |
2014/07/08 | 708 | 725 | 707 | 720 | 57,000 |
2014/07/07 | 703 | 707 | 701 | 707 | 25,000 |
2014/07/04 | 702 | 703 | 695 | 703 | 28,900 |
2014/07/03 | 700 | 704 | 698 | 700 | 25,400 |
2014/07/02 | 707 | 707 | 702 | 702 | 20,200 |
2014/07/01 | 709 | 709 | 695 | 700 | 43,600 |
2014/06/30 | 683 | 700 | 683 | 699 | 40,700 |
2014/06/27 | 684 | 686 | 676 | 678 | 24,000 |
2014/06/26 | 688 | 690 | 683 | 684 | 23,100 |
2014/06/25 | 686 | 687 | 677 | 682 | 23,900 |
2014/06/24 | 690 | 692 | 685 | 686 | 19,000 |
2014/06/23 | 684 | 690 | 684 | 690 | 17,300 |
2014/06/20 | 686 | 687 | 676 | 684 | 22,400 |
2014/06/19 | 684 | 694 | 680 | 685 | 35,100 |
2014/06/18 | 683 | 683 | 674 | 682 | 15,000 |
2014/06/17 | 676 | 685 | 676 | 681 | 30,600 |
2014/06/16 | 651 | 686 | 651 | 672 | 67,800 |
2014/06/13 | 654 | 654 | 645 | 653 | 44,500 |
2014/06/12 | 654 | 663 | 643 | 654 | 25,900 |
2014/06/11 | 656 | 662 | 650 | 657 | 42,500 |
2014/06/10 | 665 | 667 | 656 | 661 | 54,700 |
2014/06/09 | 645 | 656 | 640 | 656 | 92,600 |
2014/06/06 | 622 | 625 | 622 | 625 | 13,000 |
2014/06/05 | 619 | 621 | 619 | 621 | 15,400 |
2014/06/04 | 618 | 619 | 616 | 618 | 15,100 |
2014/06/03 | 618 | 619 | 611 | 615 | 18,300 |
2014/06/02 | 610 | 615 | 610 | 615 | 19,300 |
2014/05/30 | 603 | 610 | 603 | 610 | 8,300 |
2014/05/29 | 607 | 609 | 602 | 606 | 10,200 |
2014/05/28 | 606 | 611 | 602 | 609 | 12,900 |
2014/05/27 | 608 | 611 | 607 | 610 | 16,100 |
2014/05/26 | 605 | 607 | 604 | 607 | 19,300 |
2014/05/23 | 598 | 605 | 598 | 605 | 16,900 |
2014/05/22 | 593 | 599 | 592 | 598 | 9,300 |
2014/05/21 | 591 | 593 | 583 | 590 | 23,900 |
2014/05/20 | 595 | 599 | 594 | 596 | 6,700 |
2014/05/19 | 597 | 603 | 594 | 594 | 14,300 |
2014/05/16 | 601 | 604 | 596 | 597 | 15,900 |
2014/05/15 | 608 | 608 | 604 | 606 | 6,000 |
2014/05/14 | 611 | 611 | 607 | 610 | 11,100 |
2014/05/13 | 604 | 614 | 604 | 614 | 15,900 |
2014/05/12 | 601 | 607 | 601 | 601 | 9,700 |
2014/05/09 | 602 | 608 | 601 | 603 | 8,400 |
2014/05/08 | 602 | 613 | 602 | 605 | 12,300 |
2014/05/07 | 606 | 608 | 602 | 602 | 16,400 |
2014/05/02 | 610 | 611 | 604 | 611 | 10,000 |
2014/05/01 | 603 | 611 | 603 | 610 | 7,700 |
2014/04/30 | 608 | 609 | 603 | 604 | 7,300 |
2014/04/28 | 614 | 614 | 607 | 609 | 31,400 |
2014/04/25 | 602 | 610 | 602 | 610 | 20,100 |
2014/04/24 | 603 | 604 | 600 | 601 | 13,000 |
2014/04/23 | 597 | 604 | 597 | 603 | 12,300 |
2014/04/22 | 599 | 606 | 597 | 597 | 22,900 |
2014/04/21 | 602 | 604 | 591 | 597 | 13,600 |
2014/04/18 | 607 | 607 | 599 | 602 | 6,900 |
2014/04/17 | 606 | 607 | 597 | 603 | 22,100 |
2014/04/16 | 590 | 604 | 590 | 604 | 12,600 |
2014/04/15 | 594 | 597 | 587 | 590 | 56,200 |
2014/04/14 | 595 | 597 | 592 | 592 | 15,300 |
2014/04/11 | 595 | 597 | 590 | 595 | 17,300 |
2014/04/10 | 609 | 609 | 598 | 599 | 15,900 |
2014/04/09 | 601 | 602 | 599 | 599 | 22,400 |
2014/04/08 | 605 | 613 | 601 | 603 | 20,700 |
2014/04/07 | 618 | 623 | 611 | 614 | 22,500 |
2014/04/04 | 621 | 625 | 619 | 619 | 14,400 |
2014/04/03 | 623 | 631 | 622 | 626 | 16,500 |
2014/04/02 | 634 | 634 | 623 | 623 | 24,300 |
2014/04/01 | 630 | 632 | 623 | 628 | 9,400 |
2014/03/31 | 616 | 629 | 616 | 629 | 17,100 |
2014/03/28 | 613 | 627 | 613 | 625 | 11,400 |
2014/03/27 | 617 | 620 | 608 | 618 | 9,900 |
2014/03/26 | 623 | 623 | 602 | 617 | 21,500 |
2014/03/25 | 604 | 619 | 602 | 612 | 17,000 |
2014/03/24 | 618 | 621 | 600 | 608 | 22,700 |
2014/03/20 | 625 | 625 | 613 | 618 | 11,700 |
2014/03/19 | 626 | 631 | 624 | 626 | 9,200 |
2014/03/18 | 639 | 639 | 626 | 628 | 7,300 |
2014/03/17 | 644 | 644 | 623 | 624 | 21,200 |
2014/03/14 | 645 | 650 | 622 | 624 | 46,000 |
2014/03/13 | 641 | 646 | 639 | 641 | 7,300 |
2014/03/12 | 648 | 648 | 637 | 641 | 16,000 |
2014/03/11 | 654 | 654 | 645 | 649 | 8,800 |
2014/03/10 | 651 | 651 | 645 | 648 | 7,600 |
2014/03/07 | 651 | 654 | 648 | 650 | 7,500 |
2014/03/06 | 646 | 650 | 644 | 649 | 10,200 |
2014/03/05 | 652 | 652 | 635 | 646 | 7,400 |
2014/03/04 | 642 | 647 | 637 | 644 | 13,500 |
2014/03/03 | 653 | 653 | 640 | 642 | 13,100 |
2014/02/28 | 651 | 652 | 642 | 645 | 13,800 |
2014/02/27 | 660 | 660 | 651 | 652 | 13,600 |
2014/02/26 | 645 | 675 | 645 | 667 | 45,800 |
2014/02/25 | 653 | 653 | 640 | 645 | 31,400 |
2014/02/24 | 650 | 653 | 642 | 646 | 19,000 |
2014/02/21 | 641 | 651 | 641 | 648 | 12,500 |
2014/02/20 | 652 | 655 | 635 | 637 | 30,700 |
2014/02/19 | 655 | 658 | 647 | 649 | 18,300 |
2014/02/18 | 649 | 656 | 644 | 652 | 18,400 |
2014/02/17 | 644 | 651 | 631 | 644 | 26,400 |
2014/02/14 | 662 | 670 | 647 | 651 | 28,400 |
2014/02/13 | 670 | 673 | 656 | 662 | 37,900 |
2014/02/12 | 670 | 673 | 662 | 669 | 25,900 |
2014/02/10 | 659 | 668 | 646 | 665 | 23,300 |
2014/02/07 | 653 | 659 | 649 | 654 | 26,400 |
2014/02/06 | 640 | 659 | 640 | 643 | 24,500 |
2014/02/05 | 636 | 648 | 629 | 642 | 55,000 |
2014/02/04 | 650 | 652 | 627 | 629 | 60,000 |
2014/02/03 | 668 | 668 | 656 | 663 | 36,900 |
2014/01/31 | 671 | 690 | 660 | 671 | 64,100 |
2014/01/30 | 681 | 681 | 666 | 674 | 66,000 |
2014/01/29 | 668 | 688 | 660 | 686 | 121,800 |
2014/01/28 | 675 | 696 | 674 | 674 | 128,400 |
2014/01/27 | 680 | 685 | 669 | 675 | 105,000 |
2014/01/24 | 695 | 710 | 688 | 697 | 89,600 |
2014/01/23 | 712 | 718 | 705 | 709 | 74,600 |
2014/01/22 | 717 | 721 | 711 | 718 | 39,200 |
2014/01/21 | 718 | 722 | 709 | 717 | 47,200 |
2014/01/20 | 716 | 720 | 705 | 718 | 77,400 |
2014/01/17 | 711 | 718 | 706 | 714 | 32,500 |
2014/01/16 | 712 | 720 | 706 | 710 | 80,500 |
2014/01/15 | 699 | 710 | 696 | 708 | 51,500 |
2014/01/14 | 693 | 697 | 676 | 697 | 47,600 |
2014/01/10 | 697 | 706 | 693 | 700 | 30,900 |
2014/01/09 | 700 | 702 | 693 | 696 | 39,900 |
2014/01/08 | 683 | 709 | 683 | 697 | 81,800 |
2014/01/07 | 678 | 689 | 676 | 683 | 39,200 |
2014/01/06 | 669 | 684 | 669 | 675 | 28,200 |