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 |
---|---|---|---|---|---|
2018/12/28 | 1,864 | 1,894 | 1,781 | 1,826 | 176,100 |
2018/12/27 | 1,890 | 1,927 | 1,861 | 1,904 | 267,400 |
2018/12/26 | 1,772 | 1,819 | 1,726 | 1,784 | 228,400 |
2018/12/25 | 1,795 | 1,836 | 1,742 | 1,755 | 244,300 |
2018/12/21 | 1,944 | 1,970 | 1,889 | 1,915 | 293,900 |
2018/12/20 | 1,963 | 2,000 | 1,912 | 1,944 | 305,800 |
2018/12/19 | 1,961 | 1,995 | 1,912 | 1,961 | 312,200 |
2018/12/18 | 2,070 | 2,078 | 1,945 | 1,954 | 354,900 |
2018/12/17 | 2,246 | 2,246 | 2,124 | 2,130 | 275,000 |
2018/12/14 | 2,399 | 2,455 | 2,260 | 2,268 | 428,900 |
2018/12/13 | 2,373 | 2,442 | 2,336 | 2,428 | 317,500 |
2018/12/12 | 2,400 | 2,463 | 2,279 | 2,355 | 509,500 |
2018/12/11 | 2,439 | 2,480 | 2,395 | 2,401 | 216,200 |
2018/12/10 | 2,442 | 2,471 | 2,395 | 2,409 | 139,000 |
2018/12/07 | 2,513 | 2,547 | 2,478 | 2,513 | 109,900 |
2018/12/06 | 2,580 | 2,586 | 2,462 | 2,503 | 194,300 |
2018/12/05 | 2,531 | 2,620 | 2,500 | 2,585 | 242,300 |
2018/12/04 | 2,570 | 2,610 | 2,538 | 2,551 | 311,200 |
2018/12/03 | 2,521 | 2,570 | 2,492 | 2,536 | 248,500 |
2018/11/30 | 2,432 | 2,462 | 2,390 | 2,455 | 179,500 |
2018/11/29 | 2,399 | 2,505 | 2,381 | 2,437 | 243,200 |
2018/11/28 | 2,330 | 2,400 | 2,330 | 2,371 | 118,000 |
2018/11/27 | 2,366 | 2,401 | 2,322 | 2,347 | 118,100 |
2018/11/26 | 2,342 | 2,403 | 2,342 | 2,358 | 109,100 |
2018/11/22 | 2,325 | 2,376 | 2,311 | 2,369 | 85,900 |
2018/11/21 | 2,278 | 2,335 | 2,256 | 2,305 | 102,100 |
2018/11/20 | 2,351 | 2,368 | 2,307 | 2,319 | 130,600 |
2018/11/19 | 2,381 | 2,451 | 2,361 | 2,401 | 159,800 |
2018/11/16 | 2,430 | 2,454 | 2,375 | 2,382 | 106,800 |
2018/11/15 | 2,356 | 2,474 | 2,356 | 2,429 | 144,700 |
2018/11/14 | 2,407 | 2,442 | 2,359 | 2,364 | 125,200 |
2018/11/13 | 2,364 | 2,439 | 2,346 | 2,407 | 120,700 |
2018/11/12 | 2,461 | 2,496 | 2,402 | 2,414 | 92,200 |
2018/11/09 | 2,519 | 2,531 | 2,444 | 2,468 | 104,100 |
2018/11/08 | 2,529 | 2,575 | 2,482 | 2,514 | 125,200 |
2018/11/07 | 2,434 | 2,492 | 2,396 | 2,458 | 140,500 |
2018/11/06 | 2,420 | 2,449 | 2,405 | 2,422 | 119,700 |
2018/11/05 | 2,415 | 2,452 | 2,396 | 2,405 | 95,000 |
2018/11/02 | 2,425 | 2,471 | 2,410 | 2,442 | 95,000 |
2018/11/01 | 2,423 | 2,465 | 2,389 | 2,424 | 145,000 |
2018/10/31 | 2,315 | 2,432 | 2,310 | 2,422 | 241,000 |
2018/10/30 | 2,200 | 2,289 | 2,194 | 2,283 | 396,400 |
2018/10/29 | 2,310 | 2,347 | 2,256 | 2,258 | 216,000 |
2018/10/26 | 2,400 | 2,419 | 2,287 | 2,296 | 279,500 |
2018/10/25 | 2,401 | 2,402 | 2,336 | 2,347 | 273,600 |
2018/10/24 | 2,489 | 2,512 | 2,440 | 2,472 | 179,600 |
2018/10/23 | 2,470 | 2,525 | 2,452 | 2,452 | 165,200 |
2018/10/22 | 2,445 | 2,500 | 2,420 | 2,485 | 141,800 |
2018/10/19 | 2,403 | 2,478 | 2,403 | 2,467 | 114,100 |
2018/10/18 | 2,446 | 2,531 | 2,438 | 2,470 | 223,900 |
2018/10/17 | 2,469 | 2,479 | 2,421 | 2,429 | 164,300 |
2018/10/16 | 2,381 | 2,421 | 2,340 | 2,377 | 138,400 |
2018/10/15 | 2,451 | 2,473 | 2,396 | 2,396 | 139,100 |
2018/10/12 | 2,360 | 2,486 | 2,360 | 2,456 | 223,900 |
2018/10/11 | 2,350 | 2,445 | 2,341 | 2,395 | 342,600 |
2018/10/10 | 2,538 | 2,590 | 2,477 | 2,498 | 220,100 |
2018/10/09 | 2,545 | 2,545 | 2,472 | 2,489 | 174,900 |
2018/10/05 | 2,580 | 2,633 | 2,560 | 2,561 | 186,500 |
2018/10/04 | 2,660 | 2,662 | 2,581 | 2,624 | 239,700 |
2018/10/03 | 2,695 | 2,720 | 2,643 | 2,643 | 274,700 |
2018/10/02 | 2,723 | 2,745 | 2,655 | 2,662 | 272,300 |
2018/10/01 | 2,800 | 2,826 | 2,734 | 2,735 | 288,000 |
2018/09/28 | 2,774 | 2,835 | 2,749 | 2,775 | 294,800 |
2018/09/27 | 2,779 | 2,799 | 2,710 | 2,724 | 270,600 |
2018/09/26 | 2,733 | 2,797 | 2,723 | 2,757 | 321,500 |
2018/09/25 | 2,646 | 2,733 | 2,615 | 2,733 | 354,800 |
2018/09/21 | 2,700 | 2,744 | 2,651 | 2,703 | 448,800 |
2018/09/20 | 2,612 | 2,690 | 2,600 | 2,684 | 467,800 |
2018/09/19 | 2,532 | 2,624 | 2,530 | 2,608 | 733,800 |
2018/09/18 | 2,475 | 2,509 | 2,418 | 2,500 | 280,800 |
2018/09/14 | 2,535 | 2,547 | 2,444 | 2,460 | 406,100 |
2018/09/13 | 2,435 | 2,500 | 2,285 | 2,488 | 550,300 |
2018/09/12 | 2,560 | 2,566 | 2,354 | 2,385 | 788,300 |
2018/09/11 | 2,440 | 2,498 | 2,391 | 2,498 | 393,600 |
2018/09/10 | 2,420 | 2,451 | 2,390 | 2,406 | 246,900 |
2018/09/07 | 2,366 | 2,421 | 2,362 | 2,414 | 167,000 |
2018/09/06 | 2,440 | 2,450 | 2,380 | 2,395 | 216,100 |
2018/09/05 | 2,465 | 2,507 | 2,432 | 2,456 | 246,200 |
2018/09/04 | 2,420 | 2,489 | 2,403 | 2,471 | 286,400 |
2018/09/03 | 2,429 | 2,435 | 2,386 | 2,407 | 132,200 |
2018/08/31 | 2,425 | 2,460 | 2,414 | 2,429 | 223,500 |
2018/08/30 | 2,429 | 2,477 | 2,414 | 2,448 | 217,100 |
2018/08/29 | 2,364 | 2,439 | 2,361 | 2,412 | 126,600 |
2018/08/28 | 2,450 | 2,462 | 2,369 | 2,407 | 179,900 |
2018/08/27 | 2,400 | 2,454 | 2,381 | 2,412 | 299,900 |
2018/08/24 | 2,312 | 2,378 | 2,269 | 2,370 | 184,100 |
2018/08/23 | 2,226 | 2,290 | 2,193 | 2,275 | 117,700 |
2018/08/22 | 2,201 | 2,240 | 2,169 | 2,232 | 98,500 |
2018/08/21 | 2,174 | 2,225 | 2,141 | 2,206 | 137,000 |
2018/08/20 | 2,265 | 2,294 | 2,216 | 2,217 | 121,600 |
2018/08/17 | 2,327 | 2,327 | 2,255 | 2,278 | 206,300 |
2018/08/16 | 2,327 | 2,352 | 2,285 | 2,287 | 163,900 |
2018/08/15 | 2,335 | 2,357 | 2,291 | 2,343 | 213,800 |
2018/08/14 | 2,253 | 2,341 | 2,245 | 2,334 | 152,900 |
2018/08/13 | 2,284 | 2,305 | 2,241 | 2,249 | 150,100 |
2018/08/10 | 2,299 | 2,327 | 2,278 | 2,299 | 140,200 |
2018/08/09 | 2,243 | 2,302 | 2,193 | 2,288 | 128,200 |
2018/08/08 | 2,280 | 2,310 | 2,252 | 2,259 | 156,500 |
2018/08/07 | 2,187 | 2,282 | 2,169 | 2,271 | 142,400 |
2018/08/06 | 2,221 | 2,234 | 2,166 | 2,184 | 185,300 |
2018/08/03 | 2,248 | 2,265 | 2,227 | 2,243 | 104,800 |
2018/08/02 | 2,256 | 2,266 | 2,206 | 2,222 | 167,700 |
2018/08/01 | 2,195 | 2,231 | 2,170 | 2,189 | 171,700 |
2018/07/31 | 2,208 | 2,249 | 2,154 | 2,215 | 210,100 |
2018/07/30 | 2,231 | 2,261 | 2,192 | 2,221 | 194,300 |
2018/07/27 | 2,249 | 2,293 | 2,235 | 2,269 | 232,100 |
2018/07/27 | 1 -> 2.00 分割 | ||||
2018/07/26 | 4,630 | 4,730 | 4,610 | 4,670 | 150,400 |
2018/07/25 | 4,510 | 4,620 | 4,510 | 4,615 | 117,700 |
2018/07/24 | 4,485 | 4,550 | 4,430 | 4,500 | 97,100 |
2018/07/23 | 4,515 | 4,660 | 4,440 | 4,460 | 298,900 |
2018/07/20 | 4,500 | 4,595 | 4,435 | 4,480 | 378,400 |
2018/07/19 | 4,275 | 4,285 | 4,175 | 4,200 | 64,600 |
2018/07/18 | 4,170 | 4,260 | 4,120 | 4,245 | 178,500 |
2018/07/17 | 4,140 | 4,180 | 4,035 | 4,115 | 72,300 |
2018/07/13 | 4,095 | 4,190 | 4,045 | 4,155 | 121,800 |
2018/07/12 | 4,000 | 4,080 | 3,955 | 4,020 | 92,500 |
2018/07/11 | 3,960 | 3,980 | 3,810 | 3,960 | 106,300 |
2018/07/10 | 4,025 | 4,035 | 3,880 | 3,995 | 110,800 |
2018/07/09 | 3,960 | 4,030 | 3,920 | 4,020 | 61,700 |
2018/07/06 | 3,805 | 3,975 | 3,770 | 3,955 | 83,500 |
2018/07/05 | 3,910 | 3,975 | 3,770 | 3,810 | 103,400 |
2018/07/04 | 3,835 | 3,940 | 3,810 | 3,905 | 103,800 |
2018/07/03 | 4,030 | 4,080 | 3,865 | 3,905 | 102,000 |
2018/07/02 | 4,130 | 4,190 | 4,035 | 4,045 | 92,800 |
2018/06/29 | 4,050 | 4,110 | 3,980 | 4,085 | 111,200 |
2018/06/28 | 4,135 | 4,180 | 4,080 | 4,120 | 84,500 |
2018/06/27 | 4,055 | 4,205 | 4,055 | 4,105 | 170,600 |
2018/06/26 | 4,015 | 4,030 | 3,950 | 4,020 | 89,800 |
2018/06/25 | 4,240 | 4,240 | 4,030 | 4,065 | 115,600 |
2018/06/22 | 4,225 | 4,305 | 4,180 | 4,300 | 86,400 |
2018/06/21 | 4,355 | 4,365 | 4,250 | 4,295 | 97,400 |
2018/06/20 | 4,580 | 4,580 | 4,235 | 4,345 | 410,500 |
2018/06/19 | 4,500 | 4,535 | 4,335 | 4,370 | 84,500 |
2018/06/18 | 4,400 | 4,475 | 4,370 | 4,460 | 69,300 |
2018/06/15 | 4,415 | 4,465 | 4,390 | 4,430 | 76,800 |
2018/06/14 | 4,430 | 4,500 | 4,380 | 4,400 | 105,800 |
2018/06/13 | 4,425 | 4,450 | 4,335 | 4,435 | 192,400 |
2018/06/12 | 4,650 | 4,685 | 4,365 | 4,425 | 399,700 |
2018/06/11 | 4,545 | 4,595 | 4,345 | 4,535 | 592,200 |
2018/06/08 | 4,070 | 4,495 | 4,060 | 4,495 | 1,010,400 |
2018/06/07 | 3,725 | 3,810 | 3,565 | 3,795 | 95,100 |
2018/06/06 | 3,750 | 3,820 | 3,635 | 3,655 | 132,900 |
2018/06/05 | 3,900 | 3,900 | 3,720 | 3,780 | 138,300 |
2018/06/04 | 3,820 | 3,905 | 3,760 | 3,855 | 92,700 |
2018/06/01 | 3,710 | 3,825 | 3,675 | 3,815 | 124,000 |
2018/05/31 | 3,640 | 3,730 | 3,570 | 3,685 | 366,000 |
2018/05/30 | 3,635 | 3,685 | 3,560 | 3,570 | 153,100 |
2018/05/29 | 3,680 | 3,750 | 3,675 | 3,740 | 109,200 |
2018/05/28 | 3,665 | 3,675 | 3,590 | 3,665 | 93,500 |
2018/05/25 | 3,705 | 3,735 | 3,665 | 3,680 | 63,200 |
2018/05/24 | 3,765 | 3,790 | 3,700 | 3,705 | 47,900 |
2018/05/23 | 3,700 | 3,800 | 3,700 | 3,745 | 75,900 |
2018/05/22 | 3,700 | 3,740 | 3,655 | 3,705 | 60,900 |
2018/05/21 | 3,635 | 3,725 | 3,635 | 3,700 | 58,700 |
2018/05/18 | 3,580 | 3,635 | 3,550 | 3,635 | 42,200 |
2018/05/17 | 3,590 | 3,590 | 3,525 | 3,570 | 61,900 |
2018/05/16 | 3,565 | 3,575 | 3,495 | 3,520 | 44,400 |
2018/05/15 | 3,600 | 3,600 | 3,495 | 3,515 | 87,300 |
2018/05/14 | 3,515 | 3,620 | 3,490 | 3,590 | 66,500 |
2018/05/11 | 3,455 | 3,525 | 3,405 | 3,515 | 33,700 |
2018/05/10 | 3,495 | 3,495 | 3,390 | 3,445 | 36,700 |
2018/05/09 | 3,480 | 3,520 | 3,430 | 3,470 | 65,800 |
2018/05/08 | 3,420 | 3,475 | 3,390 | 3,460 | 56,200 |
2018/05/07 | 3,370 | 3,435 | 3,360 | 3,420 | 64,100 |
2018/05/02 | 3,310 | 3,330 | 3,220 | 3,310 | 51,900 |
2018/05/01 | 3,325 | 3,345 | 3,245 | 3,285 | 68,400 |
2018/04/27 | 3,400 | 3,445 | 3,365 | 3,380 | 45,700 |
2018/04/26 | 3,380 | 3,425 | 3,345 | 3,410 | 55,100 |
2018/04/25 | 3,375 | 3,390 | 3,345 | 3,385 | 34,700 |
2018/04/24 | 3,330 | 3,400 | 3,295 | 3,390 | 55,800 |
2018/04/23 | 3,340 | 3,350 | 3,265 | 3,325 | 55,700 |
2018/04/20 | 3,285 | 3,370 | 3,285 | 3,360 | 45,600 |
2018/04/19 | 3,380 | 3,400 | 3,270 | 3,315 | 66,800 |
2018/04/18 | 3,360 | 3,385 | 3,310 | 3,365 | 45,100 |
2018/04/17 | 3,430 | 3,430 | 3,295 | 3,345 | 64,800 |
2018/04/16 | 3,450 | 3,495 | 3,325 | 3,385 | 91,400 |
2018/04/13 | 3,615 | 3,620 | 3,425 | 3,460 | 66,400 |
2018/04/12 | 3,590 | 3,655 | 3,550 | 3,600 | 67,900 |
2018/04/11 | 3,600 | 3,620 | 3,445 | 3,565 | 115,600 |
2018/04/10 | 3,750 | 3,750 | 3,620 | 3,630 | 57,100 |
2018/04/09 | 3,720 | 3,775 | 3,620 | 3,745 | 77,300 |
2018/04/06 | 3,780 | 3,805 | 3,740 | 3,790 | 47,100 |
2018/04/05 | 3,755 | 3,790 | 3,640 | 3,775 | 78,100 |
2018/04/04 | 3,790 | 3,820 | 3,700 | 3,755 | 90,300 |
2018/04/03 | 3,680 | 3,810 | 3,675 | 3,760 | 159,000 |
2018/04/02 | 3,560 | 3,735 | 3,560 | 3,695 | 176,300 |
2018/03/30 | 3,530 | 3,565 | 3,455 | 3,560 | 104,600 |
2018/03/29 | 3,475 | 3,530 | 3,410 | 3,525 | 109,400 |
2018/03/28 | 3,410 | 3,515 | 3,375 | 3,470 | 72,100 |
2018/03/27 | 3,415 | 3,445 | 3,340 | 3,440 | 79,300 |
2018/03/26 | 3,320 | 3,355 | 3,220 | 3,345 | 100,500 |
2018/03/23 | 3,485 | 3,540 | 3,355 | 3,385 | 152,600 |
2018/03/22 | 3,460 | 3,555 | 3,405 | 3,550 | 135,400 |
2018/03/20 | 3,335 | 3,405 | 3,300 | 3,335 | 69,200 |
2018/03/19 | 3,460 | 3,535 | 3,335 | 3,385 | 97,100 |
2018/03/16 | 3,620 | 3,690 | 3,445 | 3,460 | 346,100 |
2018/03/15 | 3,730 | 3,820 | 3,670 | 3,675 | 186,600 |
2018/03/14 | 3,570 | 3,885 | 3,540 | 3,735 | 643,200 |
2018/03/13 | 3,250 | 3,370 | 3,165 | 3,220 | 130,500 |
2018/03/12 | 3,245 | 3,265 | 3,125 | 3,185 | 81,800 |
2018/03/09 | 3,250 | 3,310 | 3,235 | 3,270 | 57,100 |
2018/03/08 | 3,205 | 3,250 | 3,180 | 3,220 | 69,400 |
2018/03/07 | 3,200 | 3,285 | 3,175 | 3,180 | 74,800 |
2018/03/06 | 3,275 | 3,340 | 3,225 | 3,235 | 84,500 |
2018/03/05 | 3,325 | 3,390 | 3,255 | 3,275 | 83,200 |
2018/03/02 | 3,220 | 3,350 | 3,185 | 3,320 | 84,200 |
2018/03/01 | 3,245 | 3,350 | 3,225 | 3,325 | 109,300 |
2018/02/28 | 3,200 | 3,320 | 3,200 | 3,290 | 62,000 |
2018/02/27 | 3,280 | 3,305 | 3,200 | 3,205 | 38,900 |
2018/02/26 | 3,285 | 3,320 | 3,265 | 3,280 | 52,000 |
2018/02/23 | 3,235 | 3,285 | 3,185 | 3,270 | 46,400 |
2018/02/22 | 3,315 | 3,315 | 3,205 | 3,220 | 60,300 |
2018/02/21 | 3,230 | 3,340 | 3,215 | 3,245 | 70,500 |
2018/02/20 | 3,160 | 3,195 | 3,105 | 3,170 | 58,400 |
2018/02/19 | 3,105 | 3,160 | 3,030 | 3,145 | 49,300 |
2018/02/16 | 3,010 | 3,095 | 2,992 | 3,055 | 47,500 |
2018/02/15 | 3,005 | 3,065 | 2,976 | 3,010 | 54,600 |
2018/02/14 | 3,025 | 3,045 | 2,941 | 2,967 | 81,400 |
2018/02/13 | 3,120 | 3,125 | 3,020 | 3,025 | 81,600 |
2018/02/09 | 2,962 | 3,100 | 2,951 | 3,085 | 89,700 |
2018/02/08 | 3,175 | 3,175 | 3,065 | 3,130 | 97,200 |
2018/02/07 | 3,225 | 3,255 | 3,130 | 3,180 | 90,300 |
2018/02/06 | 3,035 | 3,185 | 2,991 | 3,160 | 157,000 |
2018/02/05 | 3,265 | 3,375 | 3,265 | 3,355 | 85,900 |
2018/02/02 | 3,315 | 3,480 | 3,270 | 3,365 | 173,000 |
2018/02/01 | 3,220 | 3,330 | 3,200 | 3,325 | 96,700 |
2018/01/31 | 3,200 | 3,280 | 3,175 | 3,185 | 108,300 |
2018/01/30 | 3,215 | 3,270 | 3,175 | 3,235 | 67,000 |
2018/01/29 | 3,310 | 3,315 | 3,235 | 3,255 | 59,100 |
2018/01/26 | 3,350 | 3,365 | 3,275 | 3,305 | 92,200 |
2018/01/25 | 3,340 | 3,375 | 3,275 | 3,350 | 72,400 |
2018/01/24 | 3,330 | 3,390 | 3,285 | 3,360 | 75,500 |
2018/01/23 | 3,230 | 3,370 | 3,190 | 3,305 | 89,700 |
2018/01/22 | 3,255 | 3,275 | 3,165 | 3,175 | 67,700 |
2018/01/19 | 3,120 | 3,250 | 3,120 | 3,240 | 72,500 |
2018/01/18 | 3,145 | 3,195 | 3,145 | 3,165 | 74,100 |
2018/01/17 | 3,120 | 3,155 | 3,090 | 3,125 | 66,500 |
2018/01/16 | 3,125 | 3,170 | 3,080 | 3,145 | 67,200 |
2018/01/15 | 3,200 | 3,200 | 3,115 | 3,135 | 42,200 |
2018/01/12 | 3,155 | 3,220 | 3,115 | 3,120 | 98,000 |
2018/01/11 | 3,155 | 3,180 | 3,085 | 3,165 | 91,200 |
2018/01/10 | 3,215 | 3,220 | 3,150 | 3,155 | 84,800 |
2018/01/09 | 3,280 | 3,285 | 3,180 | 3,245 | 90,900 |
2018/01/05 | 3,315 | 3,335 | 3,250 | 3,255 | 96,300 |
2018/01/04 | 3,375 | 3,405 | 3,280 | 3,350 | 103,200 |