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 |
---|---|---|---|---|---|
2016/12/30 | 1,872 | 1,877 | 1,831 | 1,851 | 132,700 |
2016/12/29 | 1,781 | 1,873 | 1,778 | 1,854 | 175,900 |
2016/12/28 | 1,725 | 1,791 | 1,724 | 1,770 | 88,700 |
2016/12/27 | 1,729 | 1,733 | 1,702 | 1,709 | 51,500 |
2016/12/26 | 1,688 | 1,739 | 1,688 | 1,719 | 88,900 |
2016/12/22 | 1,680 | 1,703 | 1,677 | 1,688 | 62,300 |
2016/12/21 | 1,698 | 1,698 | 1,666 | 1,671 | 55,100 |
2016/12/20 | 1,668 | 1,698 | 1,652 | 1,689 | 73,700 |
2016/12/19 | 1,680 | 1,698 | 1,667 | 1,667 | 70,300 |
2016/12/16 | 1,735 | 1,735 | 1,678 | 1,687 | 76,500 |
2016/12/15 | 1,743 | 1,748 | 1,716 | 1,720 | 63,800 |
2016/12/14 | 1,735 | 1,755 | 1,709 | 1,709 | 105,700 |
2016/12/13 | 1,697 | 1,735 | 1,662 | 1,725 | 169,100 |
2016/12/12 | 1,682 | 1,689 | 1,642 | 1,682 | 168,300 |
2016/12/09 | 1,700 | 1,710 | 1,611 | 1,705 | 280,100 |
2016/12/08 | 1,810 | 1,829 | 1,795 | 1,812 | 63,300 |
2016/12/07 | 1,858 | 1,858 | 1,786 | 1,810 | 71,300 |
2016/12/06 | 1,881 | 1,881 | 1,845 | 1,851 | 48,600 |
2016/12/05 | 1,851 | 1,871 | 1,838 | 1,860 | 50,300 |
2016/12/02 | 1,886 | 1,897 | 1,830 | 1,839 | 37,800 |
2016/12/01 | 1,910 | 1,929 | 1,875 | 1,889 | 51,300 |
2016/11/30 | 1,855 | 1,906 | 1,849 | 1,894 | 49,100 |
2016/11/29 | 1,880 | 1,900 | 1,853 | 1,870 | 38,400 |
2016/11/28 | 1,838 | 1,887 | 1,831 | 1,886 | 55,900 |
2016/11/25 | 1,884 | 1,888 | 1,836 | 1,849 | 53,400 |
2016/11/24 | 1,890 | 1,910 | 1,867 | 1,886 | 56,800 |
2016/11/22 | 1,858 | 1,894 | 1,840 | 1,890 | 49,100 |
2016/11/21 | 1,901 | 1,901 | 1,840 | 1,860 | 64,500 |
2016/11/18 | 1,881 | 1,913 | 1,861 | 1,907 | 65,200 |
2016/11/17 | 1,873 | 1,887 | 1,821 | 1,881 | 84,300 |
2016/11/16 | 1,863 | 1,879 | 1,840 | 1,873 | 70,100 |
2016/11/15 | 1,917 | 1,917 | 1,852 | 1,863 | 38,500 |
2016/11/14 | 1,839 | 1,930 | 1,839 | 1,917 | 58,700 |
2016/11/11 | 1,902 | 1,902 | 1,833 | 1,843 | 75,600 |
2016/11/10 | 1,918 | 1,962 | 1,892 | 1,898 | 84,900 |
2016/11/09 | 1,929 | 1,929 | 1,796 | 1,878 | 143,300 |
2016/11/08 | 1,960 | 1,966 | 1,894 | 1,903 | 74,700 |
2016/11/07 | 1,954 | 1,978 | 1,918 | 1,960 | 52,200 |
2016/11/04 | 1,915 | 1,923 | 1,886 | 1,921 | 82,500 |
2016/11/02 | 1,973 | 1,982 | 1,913 | 1,934 | 111,700 |
2016/11/01 | 1,950 | 1,979 | 1,935 | 1,973 | 75,900 |
2016/10/31 | 1,968 | 1,996 | 1,943 | 1,965 | 76,300 |
2016/10/28 | 1,990 | 1,995 | 1,967 | 1,986 | 109,300 |
2016/10/27 | 2,015 | 2,015 | 1,977 | 1,999 | 57,300 |
2016/10/26 | 1,999 | 2,043 | 1,999 | 2,041 | 54,500 |
2016/10/25 | 2,031 | 2,043 | 1,963 | 2,011 | 96,900 |
2016/10/24 | 2,049 | 2,049 | 2,012 | 2,029 | 53,400 |
2016/10/21 | 2,069 | 2,075 | 2,025 | 2,053 | 103,400 |
2016/10/20 | 2,077 | 2,077 | 2,036 | 2,053 | 131,100 |
2016/10/19 | 2,059 | 2,082 | 2,030 | 2,078 | 153,200 |
2016/10/18 | 2,027 | 2,092 | 2,024 | 2,071 | 202,900 |
2016/10/17 | 1,999 | 2,048 | 1,988 | 2,007 | 156,900 |
2016/10/14 | 1,959 | 1,982 | 1,945 | 1,974 | 76,800 |
2016/10/13 | 1,916 | 1,964 | 1,895 | 1,957 | 76,600 |
2016/10/12 | 1,895 | 1,985 | 1,890 | 1,914 | 110,400 |
2016/10/11 | 1,905 | 1,949 | 1,894 | 1,914 | 78,700 |
2016/10/07 | 1,974 | 1,978 | 1,898 | 1,905 | 84,500 |
2016/10/06 | 1,950 | 1,975 | 1,940 | 1,966 | 82,000 |
2016/10/05 | 1,959 | 1,959 | 1,911 | 1,925 | 74,200 |
2016/10/04 | 1,968 | 1,979 | 1,938 | 1,953 | 56,400 |
2016/10/03 | 1,918 | 1,996 | 1,918 | 1,980 | 93,600 |
2016/09/30 | 1,913 | 1,944 | 1,888 | 1,903 | 92,100 |
2016/09/29 | 1,936 | 1,971 | 1,905 | 1,941 | 151,300 |
2016/09/28 | 1,964 | 1,996 | 1,950 | 1,976 | 68,900 |
2016/09/27 | 1,924 | 2,000 | 1,923 | 2,000 | 169,400 |
2016/09/26 | 1,957 | 1,972 | 1,920 | 1,951 | 91,300 |
2016/09/23 | 1,950 | 1,998 | 1,930 | 1,968 | 180,100 |
2016/09/21 | 1,843 | 1,935 | 1,843 | 1,924 | 182,400 |
2016/09/20 | 1,732 | 1,869 | 1,727 | 1,865 | 214,700 |
2016/09/16 | 1,718 | 1,756 | 1,714 | 1,731 | 71,300 |
2016/09/15 | 1,715 | 1,715 | 1,671 | 1,702 | 76,900 |
2016/09/14 | 1,737 | 1,756 | 1,704 | 1,729 | 44,900 |
2016/09/13 | 1,745 | 1,778 | 1,730 | 1,738 | 78,800 |
2016/09/12 | 1,749 | 1,775 | 1,718 | 1,770 | 99,100 |
2016/09/09 | 1,700 | 1,778 | 1,685 | 1,766 | 134,100 |
2016/09/08 | 1,732 | 1,750 | 1,680 | 1,684 | 92,600 |
2016/09/07 | 1,702 | 1,756 | 1,700 | 1,750 | 133,400 |
2016/09/06 | 1,662 | 1,725 | 1,662 | 1,713 | 68,400 |
2016/09/05 | 1,629 | 1,689 | 1,611 | 1,668 | 63,200 |
2016/09/02 | 1,602 | 1,626 | 1,565 | 1,609 | 73,400 |
2016/09/01 | 1,604 | 1,644 | 1,580 | 1,634 | 74,700 |
2016/08/31 | 1,590 | 1,642 | 1,587 | 1,604 | 117,200 |
2016/08/30 | 1,537 | 1,593 | 1,516 | 1,590 | 76,800 |
2016/08/29 | 1,504 | 1,547 | 1,504 | 1,539 | 60,500 |
2016/08/26 | 1,553 | 1,560 | 1,499 | 1,503 | 49,200 |
2016/08/25 | 1,552 | 1,557 | 1,522 | 1,552 | 40,500 |
2016/08/24 | 1,525 | 1,565 | 1,525 | 1,559 | 50,600 |
2016/08/23 | 1,475 | 1,547 | 1,472 | 1,513 | 69,600 |
2016/08/22 | 1,411 | 1,484 | 1,410 | 1,472 | 42,100 |
2016/08/19 | 1,415 | 1,422 | 1,380 | 1,413 | 37,300 |
2016/08/18 | 1,429 | 1,467 | 1,388 | 1,393 | 75,900 |
2016/08/17 | 1,440 | 1,460 | 1,423 | 1,426 | 54,300 |
2016/08/16 | 1,450 | 1,477 | 1,447 | 1,462 | 41,100 |
2016/08/15 | 1,410 | 1,455 | 1,392 | 1,446 | 41,600 |
2016/08/12 | 1,417 | 1,420 | 1,388 | 1,407 | 37,800 |
2016/08/10 | 1,435 | 1,440 | 1,404 | 1,413 | 31,100 |
2016/08/09 | 1,439 | 1,440 | 1,407 | 1,430 | 48,700 |
2016/08/08 | 1,439 | 1,442 | 1,422 | 1,433 | 39,300 |
2016/08/05 | 1,434 | 1,450 | 1,420 | 1,424 | 40,600 |
2016/08/04 | 1,454 | 1,463 | 1,425 | 1,434 | 33,600 |
2016/08/03 | 1,499 | 1,499 | 1,442 | 1,455 | 59,900 |
2016/08/02 | 1,478 | 1,531 | 1,478 | 1,502 | 73,800 |
2016/08/01 | 1,425 | 1,491 | 1,424 | 1,472 | 82,700 |
2016/07/29 | 1,426 | 1,450 | 1,395 | 1,444 | 50,200 |
2016/07/28 | 1,420 | 1,450 | 1,406 | 1,426 | 54,000 |
2016/07/27 | 1,391 | 1,440 | 1,391 | 1,417 | 61,400 |
2016/07/26 | 1,398 | 1,438 | 1,398 | 1,421 | 116,400 |
2016/07/25 | 1,480 | 1,480 | 1,419 | 1,428 | 95,900 |
2016/07/22 | 1,477 | 1,510 | 1,452 | 1,495 | 43,000 |
2016/07/21 | 1,538 | 1,538 | 1,489 | 1,509 | 80,700 |
2016/07/20 | 1,467 | 1,524 | 1,453 | 1,519 | 67,000 |
2016/07/19 | 1,438 | 1,480 | 1,424 | 1,479 | 65,200 |
2016/07/15 | 1,454 | 1,460 | 1,396 | 1,405 | 57,900 |
2016/07/14 | 1,402 | 1,476 | 1,401 | 1,456 | 86,400 |
2016/07/13 | 1,382 | 1,408 | 1,369 | 1,389 | 71,300 |
2016/07/12 | 1,360 | 1,368 | 1,350 | 1,357 | 50,000 |
2016/07/11 | 1,314 | 1,347 | 1,314 | 1,332 | 41,700 |
2016/07/08 | 1,336 | 1,336 | 1,282 | 1,286 | 54,400 |
2016/07/07 | 1,352 | 1,357 | 1,310 | 1,315 | 46,900 |
2016/07/06 | 1,383 | 1,383 | 1,329 | 1,360 | 47,200 |
2016/07/05 | 1,389 | 1,409 | 1,372 | 1,396 | 105,300 |
2016/07/04 | 1,392 | 1,404 | 1,377 | 1,381 | 35,200 |
2016/07/01 | 1,382 | 1,407 | 1,360 | 1,394 | 82,100 |
2016/06/30 | 1,370 | 1,378 | 1,348 | 1,368 | 88,400 |
2016/06/29 | 1,311 | 1,375 | 1,299 | 1,346 | 106,000 |
2016/06/28 | 1,306 | 1,306 | 1,256 | 1,293 | 112,500 |
2016/06/27 | 1,267 | 1,345 | 1,267 | 1,336 | 67,100 |
2016/06/24 | 1,389 | 1,389 | 1,202 | 1,262 | 139,300 |
2016/06/23 | 1,374 | 1,381 | 1,333 | 1,364 | 77,900 |
2016/06/22 | 1,413 | 1,413 | 1,370 | 1,374 | 86,400 |
2016/06/21 | 1,405 | 1,442 | 1,388 | 1,422 | 108,400 |
2016/06/20 | 1,411 | 1,433 | 1,392 | 1,415 | 40,900 |
2016/06/17 | 1,424 | 1,449 | 1,368 | 1,375 | 111,800 |
2016/06/16 | 1,469 | 1,469 | 1,390 | 1,400 | 117,300 |
2016/06/15 | 1,488 | 1,505 | 1,456 | 1,456 | 121,900 |
2016/06/14 | 1,518 | 1,532 | 1,476 | 1,499 | 173,400 |
2016/06/13 | 1,575 | 1,600 | 1,520 | 1,528 | 160,700 |
2016/06/10 | 1,505 | 1,583 | 1,468 | 1,576 | 302,400 |
2016/06/09 | 1,598 | 1,620 | 1,514 | 1,537 | 210,400 |
2016/06/08 | 1,530 | 1,600 | 1,529 | 1,577 | 257,100 |
2016/06/07 | 1,504 | 1,532 | 1,483 | 1,530 | 160,000 |
2016/06/06 | 1,490 | 1,529 | 1,489 | 1,509 | 84,100 |
2016/06/03 | 1,495 | 1,525 | 1,491 | 1,522 | 40,000 |
2016/06/02 | 1,529 | 1,535 | 1,490 | 1,500 | 56,400 |
2016/06/01 | 1,536 | 1,580 | 1,530 | 1,538 | 67,300 |
2016/05/31 | 1,550 | 1,550 | 1,526 | 1,548 | 25,200 |
2016/05/30 | 1,550 | 1,551 | 1,538 | 1,546 | 33,000 |
2016/05/27 | 1,539 | 1,551 | 1,525 | 1,550 | 42,500 |
2016/05/26 | 1,559 | 1,570 | 1,529 | 1,536 | 74,900 |
2016/05/25 | 1,547 | 1,567 | 1,531 | 1,559 | 83,300 |
2016/05/24 | 1,543 | 1,566 | 1,522 | 1,540 | 63,100 |
2016/05/23 | 1,549 | 1,579 | 1,522 | 1,536 | 122,700 |
2016/05/20 | 1,517 | 1,549 | 1,512 | 1,549 | 65,000 |
2016/05/19 | 1,510 | 1,545 | 1,497 | 1,517 | 65,100 |
2016/05/18 | 1,491 | 1,529 | 1,459 | 1,484 | 115,200 |
2016/05/17 | 1,483 | 1,513 | 1,476 | 1,491 | 76,100 |
2016/05/16 | 1,536 | 1,558 | 1,468 | 1,475 | 144,700 |
2016/05/13 | 1,580 | 1,580 | 1,537 | 1,554 | 159,600 |
2016/05/12 | 1,656 | 1,657 | 1,595 | 1,603 | 140,700 |
2016/05/11 | 1,653 | 1,700 | 1,626 | 1,672 | 253,000 |
2016/05/10 | 1,558 | 1,623 | 1,558 | 1,604 | 132,100 |
2016/05/09 | 1,561 | 1,572 | 1,530 | 1,550 | 171,800 |
2016/05/06 | 1,550 | 1,596 | 1,532 | 1,537 | 171,000 |
2016/05/02 | 1,542 | 1,601 | 1,539 | 1,550 | 195,900 |
2016/04/28 | 1,667 | 1,686 | 1,556 | 1,601 | 184,300 |
2016/04/27 | 1,755 | 1,755 | 1,652 | 1,655 | 179,900 |
2016/04/26 | 1,685 | 1,774 | 1,640 | 1,768 | 309,500 |
2016/04/25 | 1,730 | 1,730 | 1,634 | 1,684 | 190,900 |
2016/04/22 | 1,740 | 1,763 | 1,690 | 1,753 | 277,200 |
2016/04/21 | 1,626 | 1,809 | 1,626 | 1,761 | 625,400 |
2016/04/20 | 1,517 | 1,613 | 1,506 | 1,600 | 389,100 |
2016/04/19 | 1,402 | 1,520 | 1,399 | 1,506 | 200,800 |
2016/04/18 | 1,364 | 1,381 | 1,350 | 1,373 | 95,700 |
2016/04/15 | 1,440 | 1,440 | 1,370 | 1,393 | 94,600 |
2016/04/14 | 1,420 | 1,454 | 1,406 | 1,452 | 94,200 |
2016/04/13 | 1,496 | 1,500 | 1,379 | 1,395 | 251,600 |
2016/04/12 | 1,405 | 1,450 | 1,372 | 1,406 | 139,400 |
2016/04/11 | 1,391 | 1,400 | 1,370 | 1,396 | 66,800 |
2016/04/08 | 1,344 | 1,407 | 1,327 | 1,391 | 183,600 |
2016/04/07 | 1,384 | 1,384 | 1,344 | 1,373 | 110,700 |
2016/04/06 | 1,360 | 1,397 | 1,338 | 1,376 | 134,600 |
2016/04/05 | 1,449 | 1,449 | 1,357 | 1,363 | 121,100 |
2016/04/04 | 1,415 | 1,474 | 1,415 | 1,460 | 105,900 |
2016/04/01 | 1,479 | 1,499 | 1,425 | 1,445 | 215,500 |
2016/03/31 | 1,427 | 1,500 | 1,427 | 1,473 | 173,200 |
2016/03/30 | 1,386 | 1,451 | 1,386 | 1,423 | 235,200 |
2016/03/29 | 1,342 | 1,412 | 1,342 | 1,400 | 246,800 |
2016/03/28 | 1,298 | 1,340 | 1,292 | 1,333 | 152,000 |
2016/03/25 | 1,303 | 1,314 | 1,279 | 1,292 | 158,700 |
2016/03/24 | 1,245 | 1,310 | 1,243 | 1,289 | 219,900 |
2016/03/23 | 1,261 | 1,272 | 1,234 | 1,254 | 74,800 |
2016/03/22 | 1,217 | 1,285 | 1,216 | 1,261 | 139,500 |
2016/03/18 | 1,200 | 1,203 | 1,155 | 1,196 | 65,800 |
2016/03/17 | 1,225 | 1,235 | 1,180 | 1,197 | 67,900 |
2016/03/16 | 1,201 | 1,228 | 1,201 | 1,211 | 71,300 |
2016/03/15 | 1,196 | 1,220 | 1,167 | 1,210 | 69,300 |
2016/03/14 | 1,218 | 1,239 | 1,170 | 1,194 | 143,500 |
2016/03/11 | 1,122 | 1,213 | 1,116 | 1,188 | 215,100 |
2016/03/10 | 1,093 | 1,119 | 1,083 | 1,092 | 45,700 |
2016/03/09 | 1,088 | 1,111 | 1,081 | 1,087 | 24,500 |
2016/03/08 | 1,128 | 1,129 | 1,086 | 1,111 | 31,200 |
2016/03/07 | 1,116 | 1,151 | 1,110 | 1,138 | 48,400 |
2016/03/04 | 1,104 | 1,114 | 1,091 | 1,108 | 28,400 |
2016/03/03 | 1,130 | 1,133 | 1,099 | 1,110 | 26,800 |
2016/03/02 | 1,120 | 1,141 | 1,103 | 1,108 | 37,800 |
2016/03/01 | 1,095 | 1,110 | 1,084 | 1,097 | 26,700 |
2016/02/29 | 1,129 | 1,129 | 1,103 | 1,103 | 33,900 |
2016/02/26 | 1,095 | 1,122 | 1,076 | 1,119 | 47,800 |
2016/02/25 | 1,076 | 1,099 | 1,060 | 1,082 | 49,000 |
2016/02/24 | 1,064 | 1,085 | 1,053 | 1,071 | 21,500 |
2016/02/23 | 1,093 | 1,099 | 1,070 | 1,078 | 22,900 |
2016/02/22 | 1,070 | 1,112 | 1,067 | 1,093 | 44,600 |
2016/02/19 | 1,087 | 1,088 | 1,054 | 1,075 | 24,900 |
2016/02/18 | 1,100 | 1,124 | 1,095 | 1,101 | 22,500 |
2016/02/17 | 1,108 | 1,116 | 1,047 | 1,067 | 29,900 |
2016/02/16 | 1,099 | 1,135 | 1,089 | 1,108 | 31,400 |
2016/02/15 | 1,090 | 1,107 | 1,080 | 1,100 | 44,700 |
2016/02/12 | 1,047 | 1,095 | 1,039 | 1,039 | 92,000 |
2016/02/10 | 1,166 | 1,167 | 1,093 | 1,106 | 85,100 |
2016/02/09 | 1,186 | 1,201 | 1,160 | 1,163 | 56,100 |
2016/02/08 | 1,168 | 1,240 | 1,168 | 1,226 | 59,900 |
2016/02/05 | 1,158 | 1,178 | 1,151 | 1,176 | 63,100 |
2016/02/04 | 1,190 | 1,205 | 1,173 | 1,188 | 47,900 |
2016/02/03 | 1,206 | 1,218 | 1,188 | 1,204 | 66,600 |
2016/02/02 | 1,224 | 1,248 | 1,210 | 1,245 | 56,700 |
2016/02/01 | 1,247 | 1,256 | 1,216 | 1,240 | 102,500 |
2016/01/29 | 1,229 | 1,249 | 1,183 | 1,247 | 94,500 |
2016/01/28 | 1,181 | 1,228 | 1,177 | 1,214 | 105,000 |
2016/01/27 | 1,182 | 1,198 | 1,127 | 1,176 | 111,600 |
2016/01/26 | 1,092 | 1,252 | 1,080 | 1,170 | 302,300 |
2016/01/25 | 1,099 | 1,126 | 1,091 | 1,122 | 44,300 |
2016/01/22 | 1,078 | 1,090 | 1,059 | 1,088 | 27,800 |
2016/01/21 | 1,064 | 1,090 | 1,024 | 1,031 | 39,500 |
2016/01/20 | 1,088 | 1,100 | 1,060 | 1,075 | 51,400 |
2016/01/19 | 1,090 | 1,109 | 1,070 | 1,087 | 25,500 |
2016/01/18 | 1,065 | 1,093 | 1,046 | 1,076 | 38,600 |
2016/01/15 | 1,138 | 1,140 | 1,094 | 1,107 | 33,100 |
2016/01/14 | 1,112 | 1,114 | 1,076 | 1,112 | 40,800 |
2016/01/13 | 1,125 | 1,150 | 1,103 | 1,138 | 52,400 |
2016/01/12 | 1,158 | 1,179 | 1,090 | 1,108 | 71,100 |
2016/01/08 | 1,142 | 1,181 | 1,137 | 1,170 | 52,800 |
2016/01/07 | 1,165 | 1,185 | 1,138 | 1,147 | 43,000 |
2016/01/06 | 1,208 | 1,221 | 1,170 | 1,180 | 42,000 |
2016/01/05 | 1,179 | 1,217 | 1,179 | 1,212 | 52,600 |
2016/01/04 | 1,225 | 1,247 | 1,173 | 1,179 | 74,200 |