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 |
---|---|---|---|---|---|
2017/12/29 | 3,310 | 3,445 | 3,260 | 3,415 | 93,200 |
2017/12/28 | 3,405 | 3,405 | 3,335 | 3,340 | 78,400 |
2017/12/27 | 3,355 | 3,490 | 3,355 | 3,405 | 111,400 |
2017/12/26 | 3,350 | 3,395 | 3,325 | 3,330 | 47,900 |
2017/12/25 | 3,295 | 3,385 | 3,285 | 3,350 | 75,000 |
2017/12/22 | 3,260 | 3,310 | 3,245 | 3,295 | 56,200 |
2017/12/21 | 3,175 | 3,320 | 3,165 | 3,280 | 131,300 |
2017/12/20 | 3,170 | 3,330 | 3,170 | 3,245 | 180,900 |
2017/12/19 | 3,015 | 3,120 | 3,015 | 3,100 | 94,200 |
2017/12/18 | 2,935 | 3,095 | 2,930 | 3,030 | 156,400 |
2017/12/15 | 2,870 | 2,929 | 2,835 | 2,909 | 109,500 |
2017/12/14 | 2,929 | 2,933 | 2,862 | 2,883 | 109,700 |
2017/12/13 | 2,826 | 2,955 | 2,823 | 2,928 | 229,700 |
2017/12/12 | 2,790 | 2,875 | 2,750 | 2,851 | 197,000 |
2017/12/11 | 2,615 | 2,698 | 2,615 | 2,690 | 83,700 |
2017/12/08 | 2,543 | 2,611 | 2,543 | 2,611 | 59,700 |
2017/12/07 | 2,462 | 2,554 | 2,462 | 2,550 | 58,800 |
2017/12/06 | 2,517 | 2,517 | 2,451 | 2,459 | 34,100 |
2017/12/05 | 2,542 | 2,542 | 2,486 | 2,505 | 35,400 |
2017/12/04 | 2,575 | 2,588 | 2,550 | 2,555 | 28,900 |
2017/12/01 | 2,550 | 2,579 | 2,533 | 2,568 | 34,200 |
2017/11/30 | 2,558 | 2,561 | 2,525 | 2,549 | 64,100 |
2017/11/29 | 2,570 | 2,578 | 2,544 | 2,565 | 20,600 |
2017/11/28 | 2,602 | 2,608 | 2,547 | 2,569 | 31,000 |
2017/11/27 | 2,611 | 2,615 | 2,581 | 2,588 | 35,500 |
2017/11/24 | 2,586 | 2,634 | 2,586 | 2,633 | 37,400 |
2017/11/22 | 2,590 | 2,614 | 2,563 | 2,609 | 50,800 |
2017/11/21 | 2,568 | 2,595 | 2,549 | 2,591 | 21,200 |
2017/11/20 | 2,530 | 2,566 | 2,510 | 2,560 | 34,700 |
2017/11/17 | 2,526 | 2,544 | 2,504 | 2,531 | 59,700 |
2017/11/16 | 2,447 | 2,517 | 2,447 | 2,496 | 46,100 |
2017/11/15 | 2,559 | 2,560 | 2,464 | 2,480 | 33,700 |
2017/11/14 | 2,636 | 2,636 | 2,545 | 2,547 | 59,600 |
2017/11/13 | 2,640 | 2,662 | 2,598 | 2,640 | 44,500 |
2017/11/10 | 2,574 | 2,633 | 2,574 | 2,627 | 25,400 |
2017/11/09 | 2,632 | 2,651 | 2,581 | 2,615 | 44,400 |
2017/11/08 | 2,643 | 2,668 | 2,630 | 2,649 | 23,300 |
2017/11/07 | 2,650 | 2,682 | 2,640 | 2,675 | 26,200 |
2017/11/06 | 2,684 | 2,696 | 2,652 | 2,662 | 27,200 |
2017/11/02 | 2,700 | 2,707 | 2,655 | 2,666 | 43,900 |
2017/11/01 | 2,713 | 2,740 | 2,688 | 2,725 | 74,000 |
2017/10/31 | 2,664 | 2,725 | 2,655 | 2,705 | 72,500 |
2017/10/30 | 2,612 | 2,674 | 2,606 | 2,660 | 78,500 |
2017/10/27 | 2,550 | 2,588 | 2,540 | 2,584 | 41,700 |
2017/10/26 | 2,560 | 2,593 | 2,530 | 2,537 | 69,400 |
2017/10/25 | 2,591 | 2,650 | 2,585 | 2,610 | 152,300 |
2017/10/24 | 2,522 | 2,583 | 2,518 | 2,580 | 70,600 |
2017/10/23 | 2,580 | 2,580 | 2,507 | 2,522 | 56,800 |
2017/10/20 | 2,468 | 2,523 | 2,455 | 2,518 | 64,300 |
2017/10/19 | 2,465 | 2,489 | 2,453 | 2,468 | 35,300 |
2017/10/18 | 2,433 | 2,472 | 2,433 | 2,458 | 59,300 |
2017/10/17 | 2,455 | 2,470 | 2,410 | 2,455 | 65,900 |
2017/10/16 | 2,535 | 2,549 | 2,436 | 2,436 | 86,100 |
2017/10/13 | 2,533 | 2,567 | 2,491 | 2,523 | 97,200 |
2017/10/12 | 2,531 | 2,585 | 2,527 | 2,537 | 72,500 |
2017/10/11 | 2,523 | 2,531 | 2,505 | 2,510 | 43,400 |
2017/10/10 | 2,545 | 2,549 | 2,521 | 2,523 | 62,500 |
2017/10/06 | 2,521 | 2,554 | 2,516 | 2,533 | 49,700 |
2017/10/05 | 2,550 | 2,578 | 2,529 | 2,535 | 26,200 |
2017/10/04 | 2,586 | 2,603 | 2,538 | 2,544 | 47,200 |
2017/10/03 | 2,632 | 2,641 | 2,577 | 2,580 | 87,800 |
2017/10/02 | 2,695 | 2,695 | 2,630 | 2,634 | 45,100 |
2017/09/29 | 2,681 | 2,705 | 2,661 | 2,667 | 59,600 |
2017/09/28 | 2,664 | 2,710 | 2,625 | 2,705 | 96,500 |
2017/09/27 | 2,607 | 2,686 | 2,607 | 2,664 | 71,100 |
2017/09/26 | 2,593 | 2,658 | 2,560 | 2,620 | 119,500 |
2017/09/25 | 2,617 | 2,692 | 2,614 | 2,632 | 160,800 |
2017/09/22 | 2,600 | 2,626 | 2,515 | 2,579 | 156,200 |
2017/09/21 | 2,502 | 2,557 | 2,435 | 2,537 | 204,000 |
2017/09/20 | 2,522 | 2,613 | 2,518 | 2,552 | 190,300 |
2017/09/19 | 2,646 | 2,649 | 2,511 | 2,549 | 308,600 |
2017/09/15 | 2,565 | 2,692 | 2,521 | 2,675 | 365,500 |
2017/09/14 | 2,473 | 2,638 | 2,465 | 2,605 | 444,800 |
2017/09/13 | 2,300 | 2,494 | 2,300 | 2,473 | 278,300 |
2017/09/12 | 2,159 | 2,388 | 2,159 | 2,350 | 376,900 |
2017/09/11 | 2,170 | 2,176 | 2,146 | 2,160 | 59,200 |
2017/09/08 | 2,109 | 2,144 | 2,109 | 2,127 | 84,200 |
2017/09/07 | 2,150 | 2,150 | 2,103 | 2,120 | 35,600 |
2017/09/06 | 2,076 | 2,138 | 2,054 | 2,121 | 55,300 |
2017/09/05 | 2,170 | 2,175 | 2,093 | 2,102 | 69,600 |
2017/09/04 | 2,224 | 2,224 | 2,166 | 2,169 | 45,800 |
2017/09/01 | 2,200 | 2,239 | 2,194 | 2,227 | 68,300 |
2017/08/31 | 2,216 | 2,225 | 2,183 | 2,224 | 95,200 |
2017/08/30 | 2,245 | 2,245 | 2,212 | 2,228 | 49,000 |
2017/08/29 | 2,199 | 2,246 | 2,197 | 2,240 | 54,000 |
2017/08/28 | 2,206 | 2,234 | 2,193 | 2,202 | 68,200 |
2017/08/25 | 2,212 | 2,230 | 2,202 | 2,223 | 50,800 |
2017/08/24 | 2,212 | 2,231 | 2,201 | 2,227 | 76,900 |
2017/08/23 | 2,177 | 2,224 | 2,177 | 2,196 | 61,800 |
2017/08/22 | 2,142 | 2,179 | 2,142 | 2,160 | 52,300 |
2017/08/21 | 2,148 | 2,163 | 2,139 | 2,157 | 49,400 |
2017/08/18 | 2,152 | 2,152 | 2,109 | 2,116 | 53,700 |
2017/08/17 | 2,145 | 2,174 | 2,135 | 2,163 | 43,200 |
2017/08/16 | 2,150 | 2,164 | 2,121 | 2,124 | 50,900 |
2017/08/15 | 2,094 | 2,149 | 2,094 | 2,146 | 71,800 |
2017/08/14 | 2,036 | 2,088 | 2,034 | 2,083 | 69,300 |
2017/08/10 | 2,109 | 2,124 | 2,075 | 2,086 | 50,900 |
2017/08/09 | 2,150 | 2,150 | 2,090 | 2,110 | 59,500 |
2017/08/08 | 2,160 | 2,168 | 2,141 | 2,150 | 42,800 |
2017/08/07 | 2,166 | 2,174 | 2,132 | 2,135 | 33,000 |
2017/08/04 | 2,121 | 2,155 | 2,102 | 2,150 | 64,700 |
2017/08/03 | 2,132 | 2,148 | 2,096 | 2,106 | 65,000 |
2017/08/02 | 2,100 | 2,129 | 2,078 | 2,124 | 109,600 |
2017/08/01 | 2,150 | 2,152 | 2,090 | 2,103 | 79,600 |
2017/07/31 | 2,180 | 2,189 | 2,128 | 2,142 | 76,400 |
2017/07/28 | 2,203 | 2,220 | 2,173 | 2,191 | 91,500 |
2017/07/27 | 2,200 | 2,239 | 2,189 | 2,194 | 127,000 |
2017/07/26 | 2,223 | 2,250 | 2,207 | 2,213 | 178,500 |
2017/07/25 | 2,219 | 2,243 | 2,186 | 2,223 | 132,500 |
2017/07/24 | 2,150 | 2,218 | 2,150 | 2,218 | 187,700 |
2017/07/21 | 2,138 | 2,147 | 2,126 | 2,138 | 63,400 |
2017/07/20 | 2,139 | 2,176 | 2,121 | 2,129 | 95,600 |
2017/07/19 | 2,100 | 2,133 | 2,100 | 2,127 | 85,000 |
2017/07/18 | 2,116 | 2,117 | 2,088 | 2,114 | 97,900 |
2017/07/14 | 2,145 | 2,162 | 2,122 | 2,131 | 56,000 |
2017/07/13 | 2,171 | 2,174 | 2,135 | 2,144 | 42,900 |
2017/07/12 | 2,155 | 2,230 | 2,126 | 2,138 | 189,600 |
2017/07/11 | 2,124 | 2,139 | 2,095 | 2,128 | 84,800 |
2017/07/10 | 2,108 | 2,119 | 2,083 | 2,109 | 92,300 |
2017/07/07 | 2,112 | 2,124 | 2,080 | 2,108 | 155,200 |
2017/07/06 | 2,122 | 2,150 | 2,111 | 2,121 | 84,900 |
2017/07/05 | 2,126 | 2,130 | 2,070 | 2,124 | 164,000 |
2017/07/04 | 2,180 | 2,184 | 2,135 | 2,147 | 126,800 |
2017/07/03 | 2,133 | 2,167 | 2,125 | 2,162 | 112,200 |
2017/06/30 | 2,151 | 2,165 | 2,113 | 2,159 | 166,300 |
2017/06/29 | 2,187 | 2,187 | 2,113 | 2,166 | 246,500 |
2017/06/28 | 2,200 | 2,219 | 2,164 | 2,170 | 221,000 |
2017/06/27 | 2,168 | 2,225 | 2,155 | 2,196 | 182,800 |
2017/06/26 | 2,171 | 2,199 | 2,139 | 2,172 | 126,700 |
2017/06/23 | 2,179 | 2,193 | 2,132 | 2,171 | 232,400 |
2017/06/22 | 2,092 | 2,150 | 2,088 | 2,143 | 138,700 |
2017/06/21 | 2,086 | 2,121 | 2,079 | 2,088 | 163,600 |
2017/06/20 | 2,070 | 2,111 | 2,041 | 2,086 | 244,200 |
2017/06/19 | 2,061 | 2,078 | 2,028 | 2,037 | 135,600 |
2017/06/16 | 2,045 | 2,122 | 2,041 | 2,057 | 264,200 |
2017/06/15 | 2,034 | 2,046 | 2,018 | 2,026 | 105,500 |
2017/06/14 | 2,027 | 2,038 | 1,996 | 2,020 | 165,600 |
2017/06/13 | 1,995 | 2,058 | 1,964 | 2,021 | 322,900 |
2017/06/12 | 2,001 | 2,040 | 1,920 | 2,000 | 695,100 |
2017/06/09 | 2,190 | 2,216 | 2,080 | 2,120 | 857,100 |
2017/06/08 | 2,450 | 2,456 | 2,396 | 2,430 | 128,300 |
2017/06/07 | 2,395 | 2,442 | 2,326 | 2,425 | 133,200 |
2017/06/06 | 2,362 | 2,438 | 2,362 | 2,403 | 143,100 |
2017/06/05 | 2,310 | 2,387 | 2,295 | 2,378 | 47,800 |
2017/06/02 | 2,363 | 2,388 | 2,313 | 2,321 | 97,800 |
2017/06/01 | 2,356 | 2,405 | 2,353 | 2,377 | 82,900 |
2017/05/31 | 2,342 | 2,373 | 2,340 | 2,354 | 81,100 |
2017/05/30 | 2,293 | 2,342 | 2,293 | 2,339 | 83,500 |
2017/05/29 | 2,301 | 2,310 | 2,285 | 2,293 | 49,500 |
2017/05/26 | 2,253 | 2,289 | 2,245 | 2,279 | 67,400 |
2017/05/25 | 2,300 | 2,305 | 2,261 | 2,263 | 38,100 |
2017/05/24 | 2,272 | 2,322 | 2,272 | 2,289 | 77,200 |
2017/05/23 | 2,245 | 2,264 | 2,237 | 2,250 | 42,000 |
2017/05/22 | 2,271 | 2,279 | 2,232 | 2,232 | 52,400 |
2017/05/19 | 2,270 | 2,294 | 2,260 | 2,263 | 38,800 |
2017/05/18 | 2,230 | 2,295 | 2,230 | 2,280 | 70,000 |
2017/05/17 | 2,306 | 2,388 | 2,274 | 2,280 | 138,000 |
2017/05/16 | 2,300 | 2,329 | 2,271 | 2,307 | 101,500 |
2017/05/15 | 2,278 | 2,330 | 2,254 | 2,309 | 87,800 |
2017/05/12 | 2,300 | 2,320 | 2,273 | 2,290 | 91,800 |
2017/05/11 | 2,250 | 2,296 | 2,237 | 2,294 | 124,300 |
2017/05/10 | 2,193 | 2,254 | 2,187 | 2,232 | 157,400 |
2017/05/09 | 2,202 | 2,228 | 2,192 | 2,197 | 84,600 |
2017/05/08 | 2,175 | 2,237 | 2,173 | 2,227 | 123,200 |
2017/05/02 | 2,163 | 2,210 | 2,133 | 2,147 | 114,400 |
2017/05/01 | 2,105 | 2,152 | 2,079 | 2,146 | 134,300 |
2017/04/28 | 2,115 | 2,116 | 2,072 | 2,083 | 60,500 |
2017/04/27 | 2,124 | 2,126 | 2,097 | 2,117 | 87,500 |
2017/04/26 | 2,090 | 2,156 | 2,076 | 2,127 | 135,400 |
2017/04/25 | 2,070 | 2,137 | 2,068 | 2,081 | 142,500 |
2017/04/24 | 2,009 | 2,052 | 2,004 | 2,041 | 113,000 |
2017/04/21 | 2,007 | 2,008 | 1,960 | 1,977 | 108,400 |
2017/04/20 | 2,084 | 2,084 | 2,006 | 2,006 | 93,500 |
2017/04/19 | 2,040 | 2,124 | 2,029 | 2,089 | 118,300 |
2017/04/18 | 2,071 | 2,072 | 2,024 | 2,059 | 98,000 |
2017/04/17 | 2,022 | 2,095 | 2,022 | 2,077 | 78,300 |
2017/04/14 | 2,013 | 2,033 | 1,998 | 2,027 | 80,100 |
2017/04/13 | 2,047 | 2,047 | 1,982 | 2,018 | 113,800 |
2017/04/12 | 2,070 | 2,090 | 2,045 | 2,050 | 77,300 |
2017/04/11 | 2,195 | 2,195 | 2,043 | 2,119 | 155,400 |
2017/04/10 | 2,115 | 2,224 | 2,098 | 2,205 | 167,600 |
2017/04/07 | 2,074 | 2,142 | 2,074 | 2,095 | 132,500 |
2017/04/06 | 2,113 | 2,124 | 2,067 | 2,071 | 118,200 |
2017/04/05 | 2,085 | 2,128 | 2,073 | 2,115 | 106,000 |
2017/04/04 | 2,127 | 2,138 | 2,080 | 2,102 | 118,200 |
2017/04/03 | 2,130 | 2,177 | 2,102 | 2,160 | 93,200 |
2017/03/31 | 2,123 | 2,184 | 2,102 | 2,135 | 189,200 |
2017/03/30 | 2,130 | 2,138 | 2,110 | 2,119 | 91,400 |
2017/03/29 | 2,122 | 2,149 | 2,096 | 2,130 | 99,400 |
2017/03/28 | 2,060 | 2,150 | 2,050 | 2,129 | 231,900 |
2017/03/27 | 2,049 | 2,080 | 2,004 | 2,061 | 103,000 |
2017/03/24 | 2,028 | 2,064 | 2,010 | 2,057 | 122,800 |
2017/03/23 | 1,979 | 2,042 | 1,979 | 2,027 | 183,900 |
2017/03/22 | 1,929 | 1,986 | 1,929 | 1,964 | 123,800 |
2017/03/21 | 1,945 | 1,975 | 1,928 | 1,969 | 181,500 |
2017/03/17 | 1,886 | 1,925 | 1,875 | 1,922 | 113,500 |
2017/03/16 | 1,888 | 1,923 | 1,879 | 1,893 | 100,200 |
2017/03/15 | 1,897 | 1,920 | 1,879 | 1,902 | 79,200 |
2017/03/14 | 1,914 | 1,931 | 1,882 | 1,898 | 67,300 |
2017/03/13 | 1,904 | 1,942 | 1,888 | 1,914 | 188,400 |
2017/03/10 | 1,845 | 1,858 | 1,838 | 1,849 | 66,500 |
2017/03/09 | 1,815 | 1,840 | 1,800 | 1,840 | 43,900 |
2017/03/08 | 1,802 | 1,820 | 1,790 | 1,813 | 32,300 |
2017/03/07 | 1,789 | 1,814 | 1,789 | 1,814 | 45,800 |
2017/03/06 | 1,786 | 1,806 | 1,785 | 1,799 | 27,000 |
2017/03/03 | 1,774 | 1,810 | 1,774 | 1,786 | 48,100 |
2017/03/02 | 1,803 | 1,804 | 1,752 | 1,774 | 88,700 |
2017/03/01 | 1,817 | 1,817 | 1,780 | 1,797 | 61,400 |
2017/02/28 | 1,811 | 1,834 | 1,803 | 1,803 | 45,000 |
2017/02/27 | 1,827 | 1,831 | 1,788 | 1,814 | 49,400 |
2017/02/24 | 1,811 | 1,870 | 1,811 | 1,850 | 69,300 |
2017/02/23 | 1,837 | 1,840 | 1,799 | 1,810 | 59,000 |
2017/02/22 | 1,833 | 1,849 | 1,773 | 1,818 | 66,300 |
2017/02/21 | 1,850 | 1,868 | 1,824 | 1,833 | 53,400 |
2017/02/20 | 1,835 | 1,849 | 1,820 | 1,839 | 27,400 |
2017/02/17 | 1,793 | 1,843 | 1,793 | 1,833 | 47,200 |
2017/02/16 | 1,794 | 1,819 | 1,790 | 1,807 | 40,300 |
2017/02/15 | 1,795 | 1,822 | 1,777 | 1,794 | 55,900 |
2017/02/14 | 1,802 | 1,829 | 1,788 | 1,790 | 47,900 |
2017/02/13 | 1,790 | 1,812 | 1,783 | 1,802 | 50,600 |
2017/02/10 | 1,793 | 1,793 | 1,763 | 1,783 | 31,700 |
2017/02/09 | 1,769 | 1,803 | 1,757 | 1,760 | 33,600 |
2017/02/08 | 1,774 | 1,791 | 1,760 | 1,776 | 30,000 |
2017/02/07 | 1,771 | 1,791 | 1,758 | 1,773 | 53,100 |
2017/02/06 | 1,805 | 1,814 | 1,771 | 1,780 | 63,200 |
2017/02/03 | 1,850 | 1,850 | 1,796 | 1,796 | 58,100 |
2017/02/02 | 1,875 | 1,882 | 1,837 | 1,841 | 52,600 |
2017/02/01 | 1,850 | 1,871 | 1,835 | 1,865 | 58,500 |
2017/01/31 | 1,859 | 1,876 | 1,846 | 1,864 | 57,700 |
2017/01/30 | 1,911 | 1,929 | 1,891 | 1,892 | 56,200 |
2017/01/27 | 1,868 | 1,925 | 1,854 | 1,903 | 118,900 |
2017/01/26 | 1,868 | 1,882 | 1,851 | 1,868 | 148,400 |
2017/01/25 | 1,857 | 1,884 | 1,850 | 1,876 | 75,200 |
2017/01/24 | 1,830 | 1,854 | 1,819 | 1,844 | 54,500 |
2017/01/23 | 1,814 | 1,846 | 1,803 | 1,830 | 57,200 |
2017/01/20 | 1,807 | 1,822 | 1,796 | 1,817 | 52,700 |
2017/01/19 | 1,816 | 1,838 | 1,811 | 1,816 | 57,200 |
2017/01/18 | 1,800 | 1,817 | 1,787 | 1,812 | 52,600 |
2017/01/17 | 1,858 | 1,858 | 1,820 | 1,828 | 54,400 |
2017/01/16 | 1,894 | 1,897 | 1,854 | 1,868 | 50,900 |
2017/01/13 | 1,858 | 1,889 | 1,845 | 1,878 | 66,300 |
2017/01/12 | 1,837 | 1,867 | 1,826 | 1,858 | 56,200 |
2017/01/11 | 1,879 | 1,881 | 1,848 | 1,855 | 48,600 |
2017/01/10 | 1,900 | 1,900 | 1,855 | 1,868 | 97,800 |
2017/01/06 | 1,906 | 1,906 | 1,865 | 1,896 | 84,500 |
2017/01/05 | 1,883 | 1,928 | 1,852 | 1,906 | 114,800 |
2017/01/04 | 1,870 | 1,899 | 1,834 | 1,888 | 150,200 |