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 |
---|---|---|---|---|---|
2015/12/30 | 1,204 | 1,222 | 1,187 | 1,220 | 33,300 |
2015/12/29 | 1,197 | 1,209 | 1,179 | 1,205 | 37,100 |
2015/12/28 | 1,165 | 1,200 | 1,165 | 1,172 | 37,600 |
2015/12/25 | 1,146 | 1,170 | 1,145 | 1,161 | 34,900 |
2015/12/24 | 1,154 | 1,175 | 1,141 | 1,149 | 80,000 |
2015/12/22 | 1,213 | 1,219 | 1,158 | 1,159 | 98,300 |
2015/12/21 | 1,234 | 1,260 | 1,194 | 1,213 | 193,700 |
2015/12/18 | 1,173 | 1,293 | 1,161 | 1,180 | 311,000 |
2015/12/17 | 1,138 | 1,168 | 1,128 | 1,164 | 31,800 |
2015/12/16 | 1,129 | 1,145 | 1,117 | 1,119 | 26,000 |
2015/12/15 | 1,151 | 1,156 | 1,129 | 1,129 | 19,400 |
2015/12/14 | 1,152 | 1,167 | 1,135 | 1,163 | 14,900 |
2015/12/11 | 1,155 | 1,184 | 1,155 | 1,172 | 53,200 |
2015/12/10 | 1,148 | 1,162 | 1,133 | 1,150 | 31,000 |
2015/12/09 | 1,178 | 1,181 | 1,136 | 1,168 | 92,700 |
2015/12/08 | 1,205 | 1,209 | 1,174 | 1,177 | 43,900 |
2015/12/07 | 1,172 | 1,226 | 1,172 | 1,196 | 65,500 |
2015/12/04 | 1,150 | 1,183 | 1,142 | 1,172 | 61,600 |
2015/12/03 | 1,155 | 1,179 | 1,147 | 1,166 | 47,900 |
2015/12/02 | 1,124 | 1,174 | 1,122 | 1,172 | 54,100 |
2015/12/01 | 1,148 | 1,154 | 1,119 | 1,124 | 37,200 |
2015/11/30 | 1,143 | 1,149 | 1,114 | 1,146 | 36,800 |
2015/11/27 | 1,114 | 1,159 | 1,114 | 1,134 | 45,100 |
2015/11/26 | 1,130 | 1,134 | 1,107 | 1,107 | 59,900 |
2015/11/25 | 1,096 | 1,145 | 1,095 | 1,129 | 51,700 |
2015/11/24 | 1,086 | 1,108 | 1,081 | 1,101 | 46,400 |
2015/11/20 | 1,058 | 1,085 | 1,050 | 1,081 | 33,400 |
2015/11/19 | 1,061 | 1,099 | 1,047 | 1,055 | 136,400 |
2015/11/18 | 1,061 | 1,062 | 1,050 | 1,055 | 12,800 |
2015/11/17 | 1,060 | 1,068 | 1,051 | 1,054 | 24,200 |
2015/11/16 | 1,042 | 1,062 | 1,034 | 1,052 | 24,900 |
2015/11/13 | 1,035 | 1,046 | 1,030 | 1,042 | 12,000 |
2015/11/12 | 1,053 | 1,061 | 1,044 | 1,050 | 12,600 |
2015/11/11 | 1,024 | 1,051 | 1,024 | 1,044 | 17,600 |
2015/11/10 | 1,041 | 1,045 | 1,031 | 1,037 | 26,500 |
2015/11/09 | 1,063 | 1,075 | 1,049 | 1,053 | 36,500 |
2015/11/06 | 1,054 | 1,061 | 1,040 | 1,055 | 10,700 |
2015/11/05 | 1,051 | 1,065 | 1,045 | 1,054 | 8,800 |
2015/11/04 | 1,066 | 1,066 | 1,040 | 1,051 | 12,500 |
2015/11/02 | 1,059 | 1,061 | 1,046 | 1,047 | 19,200 |
2015/10/30 | 1,067 | 1,082 | 1,045 | 1,076 | 16,300 |
2015/10/29 | 1,066 | 1,079 | 1,065 | 1,076 | 12,700 |
2015/10/28 | 1,072 | 1,080 | 1,045 | 1,064 | 27,200 |
2015/10/27 | 1,089 | 1,104 | 1,066 | 1,083 | 15,900 |
2015/10/26 | 1,086 | 1,098 | 1,070 | 1,092 | 38,500 |
2015/10/23 | 1,068 | 1,075 | 1,040 | 1,070 | 27,900 |
2015/10/22 | 1,036 | 1,062 | 1,036 | 1,060 | 15,900 |
2015/10/21 | 1,026 | 1,041 | 1,022 | 1,038 | 9,700 |
2015/10/20 | 1,040 | 1,040 | 1,022 | 1,026 | 6,600 |
2015/10/19 | 1,036 | 1,040 | 1,024 | 1,026 | 6,800 |
2015/10/16 | 1,037 | 1,050 | 1,028 | 1,040 | 10,700 |
2015/10/15 | 1,002 | 1,035 | 1,002 | 1,031 | 12,700 |
2015/10/14 | 1,022 | 1,022 | 995 | 1,009 | 19,600 |
2015/10/13 | 1,039 | 1,040 | 1,025 | 1,031 | 14,300 |
2015/10/09 | 1,023 | 1,044 | 1,022 | 1,041 | 25,200 |
2015/10/08 | 1,015 | 1,023 | 1,001 | 1,018 | 16,500 |
2015/10/07 | 994 | 1,029 | 986 | 1,020 | 28,100 |
2015/10/06 | 985 | 1,004 | 983 | 988 | 18,500 |
2015/10/05 | 962 | 994 | 962 | 972 | 15,400 |
2015/10/02 | 933 | 968 | 930 | 958 | 25,100 |
2015/10/01 | 942 | 945 | 923 | 937 | 9,800 |
2015/09/30 | 919 | 933 | 912 | 931 | 5,600 |
2015/09/29 | 935 | 939 | 907 | 907 | 20,200 |
2015/09/28 | 956 | 973 | 945 | 952 | 25,900 |
2015/09/25 | 927 | 945 | 918 | 942 | 21,300 |
2015/09/24 | 970 | 983 | 936 | 936 | 36,900 |
2015/09/18 | 1,010 | 1,010 | 986 | 990 | 10,000 |
2015/09/17 | 984 | 1,006 | 984 | 1,003 | 13,300 |
2015/09/16 | 992 | 1,008 | 990 | 997 | 16,300 |
2015/09/15 | 972 | 993 | 972 | 980 | 12,800 |
2015/09/14 | 960 | 982 | 960 | 970 | 13,600 |
2015/09/11 | 971 | 978 | 961 | 973 | 26,800 |
2015/09/10 | 960 | 966 | 947 | 960 | 20,500 |
2015/09/09 | 967 | 985 | 946 | 975 | 43,000 |
2015/09/08 | 944 | 1,000 | 944 | 963 | 26,200 |
2015/09/07 | 935 | 960 | 926 | 948 | 14,100 |
2015/09/04 | 967 | 978 | 944 | 945 | 20,400 |
2015/09/03 | 970 | 985 | 951 | 952 | 17,600 |
2015/09/02 | 975 | 995 | 964 | 970 | 21,100 |
2015/09/01 | 1,016 | 1,019 | 976 | 982 | 31,000 |
2015/08/31 | 1,004 | 1,022 | 1,004 | 1,019 | 21,200 |
2015/08/28 | 964 | 995 | 964 | 989 | 20,100 |
2015/08/27 | 933 | 950 | 928 | 934 | 19,300 |
2015/08/26 | 949 | 964 | 897 | 916 | 54,400 |
2015/08/25 | 905 | 976 | 886 | 919 | 45,400 |
2015/08/24 | 997 | 1,024 | 947 | 950 | 33,400 |
2015/08/21 | 1,058 | 1,074 | 1,036 | 1,037 | 25,000 |
2015/08/20 | 1,101 | 1,101 | 1,074 | 1,074 | 17,700 |
2015/08/19 | 1,096 | 1,110 | 1,090 | 1,101 | 21,500 |
2015/08/18 | 1,095 | 1,097 | 1,081 | 1,094 | 7,500 |
2015/08/17 | 1,083 | 1,096 | 1,081 | 1,091 | 11,000 |
2015/08/14 | 1,075 | 1,079 | 1,070 | 1,073 | 8,500 |
2015/08/13 | 1,060 | 1,077 | 1,060 | 1,075 | 10,500 |
2015/08/12 | 1,090 | 1,105 | 1,065 | 1,065 | 40,700 |
2015/08/11 | 1,110 | 1,113 | 1,071 | 1,107 | 31,800 |
2015/08/10 | 1,094 | 1,109 | 1,088 | 1,109 | 15,100 |
2015/08/07 | 1,091 | 1,103 | 1,085 | 1,094 | 21,200 |
2015/08/06 | 1,110 | 1,112 | 1,097 | 1,103 | 20,800 |
2015/08/05 | 1,104 | 1,115 | 1,087 | 1,103 | 12,200 |
2015/08/04 | 1,106 | 1,106 | 1,083 | 1,099 | 14,900 |
2015/08/03 | 1,100 | 1,115 | 1,082 | 1,106 | 16,500 |
2015/07/31 | 1,095 | 1,118 | 1,081 | 1,095 | 27,800 |
2015/07/30 | 1,083 | 1,089 | 1,077 | 1,088 | 14,800 |
2015/07/29 | 1,051 | 1,154 | 1,051 | 1,077 | 81,300 |
2015/07/28 | 1,067 | 1,082 | 1,063 | 1,065 | 26,600 |
2015/07/27 | 1,093 | 1,100 | 1,082 | 1,085 | 22,100 |
2015/07/24 | 1,098 | 1,110 | 1,090 | 1,101 | 22,800 |
2015/07/23 | 1,080 | 1,129 | 1,080 | 1,112 | 30,600 |
2015/07/22 | 1,091 | 1,093 | 1,080 | 1,080 | 29,600 |
2015/07/21 | 1,090 | 1,099 | 1,079 | 1,092 | 27,000 |
2015/07/17 | 1,089 | 1,093 | 1,080 | 1,085 | 35,900 |
2015/07/16 | 1,100 | 1,101 | 1,081 | 1,090 | 43,600 |
2015/07/15 | 1,103 | 1,114 | 1,098 | 1,098 | 29,300 |
2015/07/14 | 1,110 | 1,121 | 1,100 | 1,105 | 20,200 |
2015/07/13 | 1,076 | 1,106 | 1,076 | 1,098 | 21,900 |
2015/07/10 | 1,078 | 1,089 | 1,069 | 1,081 | 32,400 |
2015/07/09 | 1,031 | 1,092 | 1,016 | 1,081 | 65,900 |
2015/07/08 | 1,121 | 1,121 | 1,077 | 1,077 | 64,400 |
2015/07/07 | 1,146 | 1,150 | 1,130 | 1,133 | 25,500 |
2015/07/06 | 1,161 | 1,161 | 1,122 | 1,129 | 49,800 |
2015/07/03 | 1,205 | 1,205 | 1,177 | 1,178 | 33,300 |
2015/07/02 | 1,200 | 1,216 | 1,190 | 1,201 | 50,200 |
2015/07/01 | 1,178 | 1,190 | 1,165 | 1,184 | 28,800 |
2015/06/30 | 1,148 | 1,180 | 1,148 | 1,178 | 28,100 |
2015/06/29 | 1,169 | 1,179 | 1,154 | 1,162 | 47,900 |
2015/06/26 | 1,172 | 1,199 | 1,170 | 1,194 | 42,100 |
2015/06/25 | 1,170 | 1,187 | 1,169 | 1,172 | 37,300 |
2015/06/24 | 1,180 | 1,180 | 1,165 | 1,174 | 44,600 |
2015/06/23 | 1,135 | 1,180 | 1,134 | 1,179 | 82,300 |
2015/06/22 | 1,122 | 1,136 | 1,121 | 1,135 | 22,600 |
2015/06/19 | 1,119 | 1,128 | 1,119 | 1,124 | 12,700 |
2015/06/18 | 1,126 | 1,138 | 1,116 | 1,123 | 26,900 |
2015/06/17 | 1,118 | 1,134 | 1,118 | 1,124 | 32,800 |
2015/06/16 | 1,130 | 1,150 | 1,118 | 1,118 | 28,400 |
2015/06/15 | 1,110 | 1,150 | 1,100 | 1,143 | 74,000 |
2015/06/12 | 1,114 | 1,130 | 1,100 | 1,118 | 96,300 |
2015/06/11 | 1,101 | 1,140 | 1,100 | 1,125 | 160,200 |
2015/06/10 | 1,061 | 1,090 | 1,053 | 1,078 | 258,500 |
2015/06/09 | 1,005 | 1,005 | 995 | 998 | 35,800 |
2015/06/08 | 994 | 1,005 | 994 | 1,005 | 12,600 |
2015/06/05 | 990 | 1,005 | 990 | 998 | 30,300 |
2015/06/04 | 992 | 1,008 | 990 | 998 | 19,600 |
2015/06/03 | 1,000 | 1,001 | 987 | 992 | 31,400 |
2015/06/02 | 990 | 1,044 | 988 | 1,007 | 102,200 |
2015/06/01 | 989 | 993 | 980 | 991 | 17,400 |
2015/05/29 | 981 | 993 | 981 | 988 | 26,800 |
2015/05/28 | 985 | 988 | 980 | 980 | 22,700 |
2015/05/27 | 1,007 | 1,047 | 966 | 988 | 109,600 |
2015/05/26 | 962 | 1,090 | 959 | 1,006 | 192,300 |
2015/05/25 | 964 | 967 | 962 | 967 | 17,200 |
2015/05/22 | 966 | 966 | 955 | 964 | 19,100 |
2015/05/21 | 964 | 970 | 960 | 963 | 23,100 |
2015/05/20 | 956 | 964 | 954 | 964 | 21,200 |
2015/05/19 | 954 | 958 | 947 | 956 | 28,400 |
2015/05/18 | 938 | 954 | 934 | 954 | 46,200 |
2015/05/15 | 929 | 937 | 926 | 934 | 32,300 |
2015/05/14 | 918 | 928 | 918 | 924 | 18,300 |
2015/05/13 | 920 | 929 | 916 | 925 | 22,100 |
2015/05/12 | 922 | 922 | 911 | 916 | 9,700 |
2015/05/11 | 915 | 924 | 909 | 924 | 39,800 |
2015/05/08 | 900 | 909 | 900 | 909 | 13,800 |
2015/05/07 | 902 | 913 | 900 | 905 | 23,600 |
2015/05/01 | 903 | 915 | 897 | 913 | 41,400 |
2015/04/30 | 909 | 918 | 907 | 916 | 27,800 |
2015/04/28 | 915 | 918 | 915 | 916 | 10,900 |
2015/04/27 | 918 | 919 | 912 | 914 | 32,200 |
2015/04/24 | 913 | 914 | 902 | 914 | 18,300 |
2015/04/23 | 912 | 918 | 897 | 909 | 30,800 |
2015/04/22 | 912 | 912 | 894 | 907 | 16,100 |
2015/04/21 | 908 | 914 | 899 | 904 | 20,700 |
2015/04/20 | 910 | 916 | 905 | 911 | 23,000 |
2015/04/17 | 906 | 919 | 900 | 918 | 45,900 |
2015/04/16 | 902 | 912 | 901 | 911 | 42,100 |
2015/04/15 | 908 | 910 | 901 | 902 | 26,400 |
2015/04/14 | 900 | 914 | 894 | 906 | 34,200 |
2015/04/13 | 887 | 913 | 886 | 892 | 52,100 |
2015/04/10 | 878 | 888 | 877 | 883 | 41,300 |
2015/04/09 | 874 | 887 | 871 | 878 | 66,600 |
2015/04/08 | 878 | 889 | 864 | 865 | 95,600 |
2015/04/07 | 878 | 882 | 874 | 879 | 19,000 |
2015/04/06 | 878 | 880 | 875 | 878 | 28,200 |
2015/04/03 | 881 | 881 | 875 | 878 | 22,400 |
2015/04/02 | 878 | 883 | 871 | 880 | 34,700 |
2015/04/01 | 874 | 879 | 866 | 871 | 31,900 |
2015/03/31 | 875 | 885 | 871 | 874 | 65,400 |
2015/03/30 | 864 | 874 | 863 | 870 | 25,900 |
2015/03/27 | 868 | 878 | 858 | 862 | 63,000 |
2015/03/26 | 872 | 873 | 861 | 868 | 56,500 |
2015/03/25 | 870 | 877 | 868 | 872 | 36,800 |
2015/03/24 | 862 | 868 | 856 | 866 | 68,800 |
2015/03/23 | 855 | 869 | 851 | 865 | 63,300 |
2015/03/20 | 876 | 876 | 855 | 855 | 79,000 |
2015/03/19 | 883 | 884 | 868 | 870 | 49,500 |
2015/03/18 | 909 | 909 | 880 | 885 | 60,000 |
2015/03/17 | 920 | 922 | 898 | 901 | 82,300 |
2015/03/16 | 939 | 941 | 910 | 917 | 103,000 |
2015/03/13 | 951 | 960 | 921 | 930 | 260,400 |
2015/03/12 | 960 | 1,026 | 954 | 1,005 | 127,400 |
2015/03/11 | 955 | 965 | 953 | 955 | 30,300 |
2015/03/10 | 965 | 965 | 952 | 955 | 33,000 |
2015/03/09 | 962 | 978 | 954 | 954 | 83,500 |
2015/03/06 | 992 | 1,009 | 992 | 1,000 | 36,100 |
2015/03/05 | 1,005 | 1,011 | 994 | 997 | 25,100 |
2015/03/04 | 1,028 | 1,028 | 1,006 | 1,011 | 14,600 |
2015/03/03 | 1,021 | 1,032 | 1,021 | 1,030 | 23,600 |
2015/03/02 | 1,013 | 1,039 | 1,013 | 1,021 | 12,000 |
2015/02/27 | 1,025 | 1,034 | 1,005 | 1,008 | 43,300 |
2015/02/26 | 1,015 | 1,023 | 1,014 | 1,021 | 24,200 |
2015/02/25 | 1,013 | 1,014 | 1,002 | 1,012 | 22,500 |
2015/02/24 | 1,007 | 1,014 | 1,005 | 1,006 | 10,900 |
2015/02/23 | 1,019 | 1,023 | 992 | 1,000 | 33,200 |
2015/02/20 | 1,010 | 1,013 | 1,002 | 1,011 | 18,500 |
2015/02/19 | 1,005 | 1,015 | 995 | 1,013 | 22,800 |
2015/02/18 | 1,018 | 1,018 | 1,001 | 1,008 | 18,900 |
2015/02/17 | 986 | 1,011 | 982 | 1,006 | 32,800 |
2015/02/16 | 984 | 989 | 976 | 983 | 12,200 |
2015/02/13 | 982 | 990 | 980 | 987 | 18,200 |
2015/02/12 | 994 | 999 | 981 | 982 | 19,300 |
2015/02/10 | 987 | 996 | 964 | 979 | 41,200 |
2015/02/09 | 995 | 998 | 981 | 994 | 21,600 |
2015/02/06 | 1,010 | 1,010 | 988 | 992 | 17,800 |
2015/02/05 | 1,008 | 1,008 | 992 | 999 | 25,700 |
2015/02/04 | 1,013 | 1,013 | 995 | 1,009 | 27,600 |
2015/02/03 | 996 | 1,007 | 991 | 999 | 22,600 |
2015/02/02 | 1,000 | 1,012 | 990 | 1,002 | 16,100 |
2015/01/30 | 1,030 | 1,032 | 999 | 1,012 | 43,700 |
2015/01/29 | 1,006 | 1,009 | 972 | 978 | 41,200 |
2015/01/28 | 1,000 | 1,010 | 991 | 1,008 | 39,200 |
2015/01/27 | 1,000 | 1,015 | 998 | 998 | 62,000 |
2015/01/26 | 1,000 | 1,010 | 995 | 1,003 | 27,400 |
2015/01/23 | 1,006 | 1,010 | 997 | 1,003 | 21,200 |
2015/01/22 | 1,019 | 1,019 | 1,002 | 1,007 | 25,500 |
2015/01/21 | 1,024 | 1,024 | 1,006 | 1,010 | 25,800 |
2015/01/20 | 1,012 | 1,028 | 1,003 | 1,016 | 22,800 |
2015/01/19 | 1,010 | 1,013 | 996 | 1,003 | 17,000 |
2015/01/16 | 1,001 | 1,024 | 992 | 998 | 33,900 |
2015/01/15 | 1,010 | 1,024 | 1,001 | 1,023 | 35,800 |
2015/01/14 | 1,032 | 1,039 | 1,000 | 1,005 | 39,500 |
2015/01/13 | 1,045 | 1,055 | 1,031 | 1,039 | 29,000 |
2015/01/09 | 1,056 | 1,060 | 1,044 | 1,045 | 18,400 |
2015/01/08 | 1,047 | 1,062 | 1,047 | 1,054 | 12,700 |
2015/01/07 | 1,042 | 1,055 | 1,042 | 1,047 | 15,500 |
2015/01/06 | 1,066 | 1,077 | 1,054 | 1,058 | 33,700 |
2015/01/05 | 1,079 | 1,092 | 1,079 | 1,087 | 12,600 |