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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,497 | 1,537 | 1,497 | 1,528 | 56,700 |
| 2022/12/29 | 1,453 | 1,513 | 1,452 | 1,513 | 54,000 |
| 2022/12/28 | 1,498 | 1,500 | 1,469 | 1,481 | 46,500 |
| 2022/12/27 | 1,518 | 1,526 | 1,509 | 1,513 | 52,100 |
| 2022/12/26 | 1,516 | 1,525 | 1,496 | 1,519 | 51,500 |
| 2022/12/23 | 1,503 | 1,517 | 1,493 | 1,504 | 34,300 |
| 2022/12/22 | 1,534 | 1,539 | 1,500 | 1,520 | 45,900 |
| 2022/12/21 | 1,532 | 1,533 | 1,502 | 1,521 | 62,200 |
| 2022/12/20 | 1,573 | 1,607 | 1,529 | 1,543 | 106,200 |
| 2022/12/19 | 1,537 | 1,578 | 1,535 | 1,567 | 54,800 |
| 2022/12/16 | 1,550 | 1,567 | 1,543 | 1,548 | 69,800 |
| 2022/12/15 | 1,567 | 1,590 | 1,561 | 1,576 | 54,800 |
| 2022/12/14 | 1,568 | 1,595 | 1,563 | 1,572 | 87,900 |
| 2022/12/13 | 1,571 | 1,630 | 1,550 | 1,559 | 164,400 |
| 2022/12/12 | 1,525 | 1,552 | 1,514 | 1,531 | 216,500 |
| 2022/12/09 | 1,420 | 1,457 | 1,414 | 1,439 | 92,900 |
| 2022/12/08 | 1,434 | 1,436 | 1,423 | 1,432 | 55,000 |
| 2022/12/07 | 1,414 | 1,434 | 1,407 | 1,432 | 69,700 |
| 2022/12/06 | 1,450 | 1,456 | 1,426 | 1,429 | 47,600 |
| 2022/12/05 | 1,483 | 1,485 | 1,452 | 1,463 | 54,100 |
| 2022/12/02 | 1,498 | 1,498 | 1,462 | 1,478 | 63,400 |
| 2022/12/01 | 1,514 | 1,532 | 1,499 | 1,499 | 36,500 |
| 2022/11/30 | 1,526 | 1,526 | 1,507 | 1,513 | 51,000 |
| 2022/11/29 | 1,527 | 1,548 | 1,514 | 1,539 | 68,300 |
| 2022/11/28 | 1,527 | 1,535 | 1,506 | 1,519 | 80,600 |
| 2022/11/25 | 1,534 | 1,537 | 1,525 | 1,534 | 36,900 |
| 2022/11/24 | 1,507 | 1,530 | 1,507 | 1,528 | 52,500 |
| 2022/11/22 | 1,497 | 1,506 | 1,490 | 1,496 | 51,600 |
| 2022/11/21 | 1,492 | 1,500 | 1,481 | 1,492 | 60,900 |
| 2022/11/18 | 1,503 | 1,511 | 1,494 | 1,500 | 52,700 |
| 2022/11/17 | 1,488 | 1,533 | 1,488 | 1,503 | 106,200 |
| 2022/11/16 | 1,465 | 1,491 | 1,448 | 1,485 | 92,300 |
| 2022/11/15 | 1,489 | 1,491 | 1,445 | 1,465 | 76,800 |
| 2022/11/14 | 1,550 | 1,550 | 1,502 | 1,502 | 48,300 |
| 2022/11/11 | 1,532 | 1,537 | 1,522 | 1,534 | 67,700 |
| 2022/11/10 | 1,494 | 1,498 | 1,481 | 1,495 | 50,600 |
| 2022/11/09 | 1,524 | 1,524 | 1,499 | 1,501 | 28,300 |
| 2022/11/08 | 1,485 | 1,515 | 1,485 | 1,500 | 50,800 |
| 2022/11/07 | 1,523 | 1,523 | 1,482 | 1,497 | 55,700 |
| 2022/11/04 | 1,490 | 1,511 | 1,490 | 1,493 | 62,400 |
| 2022/11/02 | 1,533 | 1,533 | 1,499 | 1,519 | 85,800 |
| 2022/11/01 | 1,559 | 1,567 | 1,532 | 1,545 | 63,400 |
| 2022/10/31 | 1,516 | 1,560 | 1,516 | 1,560 | 128,500 |
| 2022/10/28 | 1,477 | 1,517 | 1,476 | 1,500 | 513,500 |
| 2022/10/27 | 1,523 | 1,527 | 1,500 | 1,505 | 57,700 |
| 2022/10/26 | 1,555 | 1,558 | 1,522 | 1,545 | 125,100 |
| 2022/10/25 | 1,536 | 1,563 | 1,532 | 1,544 | 77,000 |
| 2022/10/24 | 1,546 | 1,554 | 1,538 | 1,540 | 79,000 |
| 2022/10/21 | 1,539 | 1,554 | 1,528 | 1,537 | 81,100 |
| 2022/10/20 | 1,546 | 1,567 | 1,526 | 1,538 | 109,200 |
| 2022/10/19 | 1,531 | 1,552 | 1,526 | 1,548 | 121,000 |
| 2022/10/18 | 1,505 | 1,532 | 1,505 | 1,528 | 122,200 |
| 2022/10/17 | 1,470 | 1,488 | 1,460 | 1,484 | 68,800 |
| 2022/10/14 | 1,482 | 1,493 | 1,465 | 1,470 | 87,700 |
| 2022/10/13 | 1,470 | 1,470 | 1,448 | 1,455 | 65,200 |
| 2022/10/12 | 1,487 | 1,506 | 1,476 | 1,481 | 59,800 |
| 2022/10/11 | 1,490 | 1,500 | 1,472 | 1,489 | 88,700 |
| 2022/10/07 | 1,493 | 1,514 | 1,474 | 1,505 | 61,100 |
| 2022/10/06 | 1,530 | 1,549 | 1,506 | 1,511 | 98,000 |
| 2022/10/05 | 1,530 | 1,538 | 1,509 | 1,517 | 65,600 |
| 2022/10/04 | 1,486 | 1,516 | 1,481 | 1,516 | 92,900 |
| 2022/10/03 | 1,458 | 1,491 | 1,450 | 1,481 | 104,700 |
| 2022/09/30 | 1,464 | 1,479 | 1,455 | 1,471 | 102,100 |
| 2022/09/29 | 1,446 | 1,468 | 1,441 | 1,464 | 87,600 |
| 2022/09/28 | 1,427 | 1,435 | 1,402 | 1,428 | 105,500 |
| 2022/09/27 | 1,420 | 1,420 | 1,394 | 1,404 | 87,300 |
| 2022/09/26 | 1,436 | 1,436 | 1,405 | 1,411 | 118,500 |
| 2022/09/22 | 1,427 | 1,463 | 1,427 | 1,441 | 105,000 |
| 2022/09/21 | 1,452 | 1,462 | 1,435 | 1,447 | 91,800 |
| 2022/09/20 | 1,442 | 1,472 | 1,432 | 1,442 | 113,800 |
| 2022/09/16 | 1,444 | 1,460 | 1,437 | 1,442 | 78,600 |
| 2022/09/15 | 1,485 | 1,485 | 1,446 | 1,460 | 104,600 |
| 2022/09/14 | 1,473 | 1,504 | 1,465 | 1,475 | 154,900 |
| 2022/09/13 | 1,450 | 1,495 | 1,449 | 1,495 | 210,600 |
| 2022/09/12 | 1,371 | 1,470 | 1,357 | 1,456 | 420,900 |
| 2022/09/09 | 1,304 | 1,324 | 1,304 | 1,311 | 107,000 |
| 2022/09/08 | 1,296 | 1,312 | 1,290 | 1,310 | 66,900 |
| 2022/09/07 | 1,278 | 1,281 | 1,263 | 1,277 | 95,600 |
| 2022/09/06 | 1,289 | 1,298 | 1,274 | 1,280 | 70,000 |
| 2022/09/05 | 1,263 | 1,290 | 1,247 | 1,282 | 82,400 |
| 2022/09/02 | 1,260 | 1,269 | 1,252 | 1,268 | 93,700 |
| 2022/09/01 | 1,280 | 1,283 | 1,266 | 1,269 | 87,300 |
| 2022/08/31 | 1,295 | 1,301 | 1,277 | 1,293 | 70,800 |
| 2022/08/30 | 1,319 | 1,332 | 1,298 | 1,304 | 99,200 |
| 2022/08/29 | 1,305 | 1,330 | 1,304 | 1,307 | 82,800 |
| 2022/08/26 | 1,310 | 1,327 | 1,304 | 1,325 | 76,900 |
| 2022/08/25 | 1,306 | 1,319 | 1,302 | 1,310 | 83,900 |
| 2022/08/24 | 1,280 | 1,312 | 1,279 | 1,305 | 73,400 |
| 2022/08/23 | 1,293 | 1,293 | 1,276 | 1,280 | 45,900 |
| 2022/08/22 | 1,291 | 1,301 | 1,283 | 1,294 | 56,800 |
| 2022/08/19 | 1,319 | 1,319 | 1,299 | 1,300 | 92,900 |
| 2022/08/18 | 1,305 | 1,313 | 1,296 | 1,312 | 77,400 |
| 2022/08/17 | 1,314 | 1,321 | 1,301 | 1,310 | 124,900 |
| 2022/08/16 | 1,319 | 1,327 | 1,307 | 1,310 | 146,300 |
| 2022/08/15 | 1,315 | 1,315 | 1,300 | 1,307 | 68,700 |
| 2022/08/12 | 1,306 | 1,323 | 1,297 | 1,314 | 132,200 |
| 2022/08/10 | 1,275 | 1,295 | 1,273 | 1,289 | 65,600 |
| 2022/08/09 | 1,300 | 1,307 | 1,289 | 1,296 | 64,500 |
| 2022/08/08 | 1,285 | 1,302 | 1,285 | 1,294 | 64,200 |
| 2022/08/05 | 1,273 | 1,290 | 1,267 | 1,285 | 83,900 |
| 2022/08/04 | 1,253 | 1,280 | 1,244 | 1,279 | 87,100 |
| 2022/08/03 | 1,252 | 1,254 | 1,234 | 1,234 | 67,900 |
| 2022/08/02 | 1,264 | 1,271 | 1,232 | 1,240 | 107,300 |
| 2022/08/01 | 1,247 | 1,273 | 1,230 | 1,267 | 143,100 |
| 2022/07/29 | 1,229 | 1,237 | 1,220 | 1,223 | 48,900 |
| 2022/07/28 | 1,221 | 1,230 | 1,208 | 1,229 | 102,600 |
| 2022/07/27 | 1,226 | 1,237 | 1,224 | 1,232 | 118,800 |
| 2022/07/26 | 1,232 | 1,236 | 1,223 | 1,233 | 44,400 |
| 2022/07/25 | 1,235 | 1,240 | 1,227 | 1,232 | 43,900 |
| 2022/07/22 | 1,242 | 1,253 | 1,238 | 1,241 | 53,700 |
| 2022/07/21 | 1,222 | 1,243 | 1,222 | 1,243 | 88,500 |
| 2022/07/20 | 1,222 | 1,237 | 1,222 | 1,222 | 80,900 |
| 2022/07/19 | 1,208 | 1,220 | 1,199 | 1,208 | 65,600 |
| 2022/07/15 | 1,216 | 1,231 | 1,207 | 1,208 | 72,600 |
| 2022/07/14 | 1,195 | 1,213 | 1,192 | 1,204 | 101,800 |
| 2022/07/13 | 1,209 | 1,214 | 1,189 | 1,204 | 80,800 |
| 2022/07/12 | 1,215 | 1,233 | 1,212 | 1,219 | 99,600 |
| 2022/07/11 | 1,201 | 1,230 | 1,196 | 1,226 | 106,500 |
| 2022/07/08 | 1,176 | 1,199 | 1,166 | 1,184 | 125,900 |
| 2022/07/07 | 1,165 | 1,183 | 1,158 | 1,177 | 120,600 |
| 2022/07/06 | 1,141 | 1,167 | 1,140 | 1,165 | 83,400 |
| 2022/07/05 | 1,166 | 1,170 | 1,150 | 1,151 | 94,800 |
| 2022/07/04 | 1,155 | 1,165 | 1,148 | 1,165 | 88,000 |
| 2022/07/01 | 1,143 | 1,162 | 1,135 | 1,138 | 84,500 |
| 2022/06/30 | 1,149 | 1,161 | 1,125 | 1,144 | 155,400 |
| 2022/06/29 | 1,134 | 1,151 | 1,120 | 1,151 | 120,100 |
| 2022/06/28 | 1,122 | 1,135 | 1,115 | 1,134 | 78,300 |
| 2022/06/27 | 1,130 | 1,130 | 1,117 | 1,124 | 83,400 |
| 2022/06/24 | 1,094 | 1,113 | 1,094 | 1,113 | 72,400 |
| 2022/06/23 | 1,080 | 1,104 | 1,073 | 1,094 | 79,400 |
| 2022/06/22 | 1,093 | 1,100 | 1,082 | 1,091 | 60,100 |
| 2022/06/21 | 1,059 | 1,099 | 1,058 | 1,093 | 92,400 |
| 2022/06/20 | 1,076 | 1,082 | 1,037 | 1,058 | 114,500 |
| 2022/06/17 | 1,071 | 1,084 | 1,067 | 1,069 | 153,900 |
| 2022/06/16 | 1,133 | 1,133 | 1,101 | 1,101 | 115,100 |
| 2022/06/15 | 1,088 | 1,123 | 1,088 | 1,108 | 120,800 |
| 2022/06/14 | 1,100 | 1,117 | 1,085 | 1,100 | 161,900 |
| 2022/06/13 | 1,160 | 1,160 | 1,116 | 1,120 | 293,600 |
| 2022/06/10 | 1,257 | 1,261 | 1,238 | 1,241 | 109,800 |
| 2022/06/09 | 1,259 | 1,268 | 1,247 | 1,263 | 91,400 |
| 2022/06/08 | 1,248 | 1,264 | 1,248 | 1,255 | 85,400 |
| 2022/06/07 | 1,259 | 1,267 | 1,245 | 1,247 | 67,900 |
| 2022/06/06 | 1,249 | 1,268 | 1,242 | 1,253 | 79,800 |
| 2022/06/03 | 1,261 | 1,276 | 1,261 | 1,269 | 77,300 |
| 2022/06/02 | 1,241 | 1,245 | 1,218 | 1,242 | 65,200 |
| 2022/06/01 | 1,217 | 1,253 | 1,217 | 1,247 | 87,200 |
| 2022/05/31 | 1,237 | 1,247 | 1,222 | 1,226 | 103,900 |
| 2022/05/30 | 1,206 | 1,237 | 1,203 | 1,237 | 165,500 |
| 2022/05/27 | 1,232 | 1,237 | 1,187 | 1,203 | 82,700 |
| 2022/05/26 | 1,195 | 1,229 | 1,194 | 1,223 | 121,000 |
| 2022/05/25 | 1,199 | 1,200 | 1,180 | 1,190 | 76,700 |
| 2022/05/24 | 1,205 | 1,205 | 1,190 | 1,197 | 100,300 |
| 2022/05/23 | 1,198 | 1,220 | 1,198 | 1,215 | 127,600 |
| 2022/05/20 | 1,190 | 1,200 | 1,182 | 1,195 | 104,800 |
| 2022/05/19 | 1,154 | 1,183 | 1,154 | 1,181 | 81,400 |
| 2022/05/18 | 1,175 | 1,196 | 1,161 | 1,180 | 113,300 |
| 2022/05/17 | 1,171 | 1,189 | 1,168 | 1,179 | 87,400 |
| 2022/05/16 | 1,204 | 1,210 | 1,172 | 1,183 | 127,200 |
| 2022/05/13 | 1,178 | 1,201 | 1,177 | 1,194 | 78,700 |
| 2022/05/12 | 1,184 | 1,197 | 1,171 | 1,172 | 60,600 |
| 2022/05/11 | 1,205 | 1,215 | 1,188 | 1,199 | 71,300 |
| 2022/05/10 | 1,203 | 1,219 | 1,191 | 1,210 | 72,700 |
| 2022/05/09 | 1,225 | 1,235 | 1,207 | 1,209 | 67,800 |
| 2022/05/06 | 1,208 | 1,231 | 1,208 | 1,231 | 74,000 |
| 2022/05/02 | 1,198 | 1,219 | 1,198 | 1,208 | 55,100 |
| 2022/04/28 | 1,180 | 1,196 | 1,175 | 1,193 | 45,700 |
| 2022/04/27 | 1,149 | 1,189 | 1,148 | 1,186 | 105,400 |
| 2022/04/26 | 1,187 | 1,187 | 1,167 | 1,177 | 94,800 |
| 2022/04/25 | 1,168 | 1,193 | 1,168 | 1,174 | 71,500 |
| 2022/04/22 | 1,188 | 1,193 | 1,173 | 1,174 | 46,200 |
| 2022/04/21 | 1,192 | 1,213 | 1,190 | 1,201 | 69,500 |
| 2022/04/20 | 1,200 | 1,219 | 1,196 | 1,200 | 80,900 |
| 2022/04/19 | 1,182 | 1,197 | 1,180 | 1,180 | 51,200 |
| 2022/04/18 | 1,175 | 1,183 | 1,162 | 1,182 | 74,900 |
| 2022/04/15 | 1,206 | 1,211 | 1,190 | 1,195 | 62,600 |
| 2022/04/14 | 1,209 | 1,224 | 1,204 | 1,207 | 71,400 |
| 2022/04/13 | 1,208 | 1,222 | 1,196 | 1,208 | 80,800 |
| 2022/04/12 | 1,211 | 1,234 | 1,209 | 1,210 | 72,000 |
| 2022/04/11 | 1,247 | 1,250 | 1,212 | 1,218 | 94,100 |
| 2022/04/08 | 1,285 | 1,298 | 1,245 | 1,249 | 92,100 |
| 2022/04/07 | 1,310 | 1,310 | 1,263 | 1,270 | 141,100 |
| 2022/04/06 | 1,305 | 1,337 | 1,300 | 1,315 | 146,800 |
| 2022/04/05 | 1,331 | 1,334 | 1,299 | 1,307 | 168,500 |
| 2022/04/04 | 1,286 | 1,321 | 1,283 | 1,321 | 186,100 |
| 2022/04/01 | 1,287 | 1,297 | 1,262 | 1,282 | 124,900 |
| 2022/03/31 | 1,291 | 1,298 | 1,281 | 1,284 | 118,200 |
| 2022/03/30 | 1,293 | 1,318 | 1,279 | 1,318 | 154,600 |
| 2022/03/29 | 1,271 | 1,293 | 1,264 | 1,285 | 157,900 |
| 2022/03/28 | 1,275 | 1,288 | 1,255 | 1,260 | 167,600 |
| 2022/03/25 | 1,287 | 1,298 | 1,268 | 1,292 | 239,500 |
| 2022/03/24 | 1,213 | 1,258 | 1,211 | 1,257 | 159,100 |
| 2022/03/23 | 1,220 | 1,246 | 1,219 | 1,232 | 177,300 |
| 2022/03/22 | 1,204 | 1,213 | 1,186 | 1,212 | 184,400 |
| 2022/03/18 | 1,176 | 1,199 | 1,175 | 1,194 | 128,200 |
| 2022/03/17 | 1,199 | 1,204 | 1,171 | 1,175 | 151,900 |
| 2022/03/16 | 1,197 | 1,207 | 1,174 | 1,186 | 175,200 |
| 2022/03/15 | 1,178 | 1,204 | 1,150 | 1,196 | 245,700 |
| 2022/03/14 | 1,199 | 1,207 | 1,140 | 1,177 | 572,200 |
| 2022/03/11 | 995 | 1,015 | 995 | 1,001 | 102,700 |
| 2022/03/10 | 1,017 | 1,031 | 1,017 | 1,025 | 94,400 |
| 2022/03/09 | 1,007 | 1,018 | 990 | 997 | 81,400 |
| 2022/03/08 | 1,020 | 1,040 | 1,005 | 1,010 | 86,100 |
| 2022/03/07 | 1,058 | 1,061 | 1,027 | 1,038 | 91,300 |
| 2022/03/04 | 1,108 | 1,108 | 1,079 | 1,085 | 63,000 |
| 2022/03/03 | 1,141 | 1,145 | 1,108 | 1,111 | 62,500 |
| 2022/03/02 | 1,124 | 1,137 | 1,113 | 1,128 | 79,900 |
| 2022/03/01 | 1,149 | 1,159 | 1,143 | 1,153 | 113,900 |
| 2022/02/28 | 1,114 | 1,131 | 1,104 | 1,127 | 111,300 |
| 2022/02/25 | 1,097 | 1,113 | 1,093 | 1,108 | 121,500 |
| 2022/02/24 | 1,076 | 1,097 | 1,076 | 1,093 | 109,800 |
| 2022/02/22 | 1,081 | 1,099 | 1,079 | 1,087 | 82,400 |
| 2022/02/21 | 1,076 | 1,102 | 1,076 | 1,090 | 107,100 |
| 2022/02/18 | 1,067 | 1,097 | 1,066 | 1,092 | 88,900 |
| 2022/02/17 | 1,070 | 1,080 | 1,062 | 1,078 | 103,100 |
| 2022/02/16 | 1,079 | 1,093 | 1,068 | 1,078 | 101,700 |
| 2022/02/15 | 1,070 | 1,080 | 1,054 | 1,061 | 58,700 |
| 2022/02/14 | 1,069 | 1,080 | 1,055 | 1,070 | 54,200 |
| 2022/02/10 | 1,094 | 1,096 | 1,077 | 1,093 | 56,700 |
| 2022/02/09 | 1,077 | 1,091 | 1,068 | 1,090 | 50,900 |
| 2022/02/08 | 1,087 | 1,095 | 1,075 | 1,077 | 40,400 |
| 2022/02/07 | 1,089 | 1,090 | 1,075 | 1,088 | 51,800 |
| 2022/02/04 | 1,062 | 1,089 | 1,062 | 1,089 | 66,600 |
| 2022/02/03 | 1,082 | 1,082 | 1,062 | 1,070 | 63,100 |
| 2022/02/02 | 1,066 | 1,090 | 1,062 | 1,090 | 106,200 |
| 2022/02/01 | 1,078 | 1,088 | 1,054 | 1,054 | 75,500 |
| 2022/01/31 | 1,050 | 1,066 | 1,040 | 1,065 | 97,100 |
| 2022/01/28 | 1,036 | 1,052 | 1,030 | 1,036 | 153,600 |
| 2022/01/27 | 1,087 | 1,089 | 1,046 | 1,049 | 343,500 |
| 2022/01/26 | 1,055 | 1,091 | 1,055 | 1,079 | 137,100 |
| 2022/01/25 | 1,077 | 1,085 | 1,061 | 1,069 | 92,800 |
| 2022/01/24 | 1,050 | 1,081 | 1,050 | 1,076 | 67,200 |
| 2022/01/21 | 1,030 | 1,063 | 1,026 | 1,062 | 102,700 |
| 2022/01/20 | 1,023 | 1,045 | 1,022 | 1,039 | 108,800 |
| 2022/01/19 | 1,044 | 1,051 | 1,020 | 1,023 | 155,100 |
| 2022/01/18 | 1,070 | 1,072 | 1,046 | 1,051 | 92,400 |
| 2022/01/17 | 1,074 | 1,074 | 1,058 | 1,069 | 75,800 |
| 2022/01/14 | 1,080 | 1,081 | 1,061 | 1,070 | 123,400 |
| 2022/01/13 | 1,101 | 1,105 | 1,088 | 1,088 | 137,500 |
| 2022/01/12 | 1,101 | 1,120 | 1,088 | 1,104 | 162,200 |
| 2022/01/11 | 1,074 | 1,086 | 1,069 | 1,078 | 159,600 |
| 2022/01/07 | 1,071 | 1,083 | 1,052 | 1,070 | 162,200 |
| 2022/01/06 | 1,072 | 1,084 | 1,055 | 1,058 | 164,600 |
| 2022/01/05 | 1,095 | 1,107 | 1,082 | 1,084 | 160,400 |
| 2022/01/04 | 1,098 | 1,098 | 1,078 | 1,092 | 94,400 |