9692 (株)シーイーシー の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 3,250 | 3,250 | 3,220 | 3,220 | 18,000 | 1,341.67 |
| 1990-12-27 | 3,210 | 3,220 | 3,210 | 3,220 | 5,000 | 1,341.67 |
| 1990-12-26 | 3,250 | 3,250 | 3,200 | 3,240 | 15,000 | 1,350 |
| 1990-12-25 | 3,310 | 3,310 | 3,200 | 3,200 | 46,000 | 1,333.33 |
| 1990-12-21 | 3,400 | 3,400 | 3,300 | 3,300 | 30,000 | 1,375 |
| 1990-12-20 | 3,370 | 3,400 | 3,370 | 3,400 | 2,000 | 1,416.67 |
| 1990-12-19 | 3,340 | 3,340 | 3,300 | 3,300 | 7,000 | 1,375 |
| 1990-12-18 | 3,480 | 3,480 | 3,350 | 3,350 | 8,000 | 1,395.83 |
| 1990-12-17 | 3,500 | 3,500 | 3,450 | 3,500 | 9,000 | 1,458.33 |
| 1990-12-14 | 3,450 | 3,470 | 3,450 | 3,450 | 11,000 | 1,437.50 |
| 1990-12-13 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 | 1,458.33 |
| 1990-12-12 | 3,530 | 3,540 | 3,500 | 3,520 | 14,000 | 1,466.67 |
| 1990-12-11 | 3,530 | 3,530 | 3,530 | 3,530 | 10,000 | 1,470.83 |
| 1990-12-10 | 3,400 | 3,400 | 3,370 | 3,370 | 5,000 | 1,404.17 |
| 1990-12-07 | 3,300 | 3,350 | 3,300 | 3,350 | 9,000 | 1,395.83 |
| 1990-12-06 | 3,250 | 3,250 | 3,210 | 3,210 | 14,000 | 1,337.50 |
| 1990-12-05 | 3,250 | 3,300 | 3,210 | 3,210 | 27,000 | 1,337.50 |
| 1990-12-04 | 3,350 | 3,350 | 3,300 | 3,300 | 23,000 | 1,375 |
| 1990-12-03 | 3,350 | 3,350 | 3,350 | 3,350 | 7,000 | 1,395.83 |
| 1990-11-30 | 3,400 | 3,400 | 3,340 | 3,340 | 22,000 | 1,391.67 |
| 1990-11-29 | 3,600 | 3,600 | 3,400 | 3,410 | 44,000 | 1,420.83 |
| 1990-11-28 | 3,590 | 3,600 | 3,550 | 3,600 | 33,000 | 1,500 |
| 1990-11-27 | 3,650 | 3,650 | 3,600 | 3,600 | 102,000 | 1,500 |
| 1990-11-26 | 3,740 | 3,740 | 3,640 | 3,650 | 12,000 | 1,520.83 |
| 1990-11-22 | 3,640 | 3,710 | 3,640 | 3,690 | 19,000 | 1,537.50 |
| 1990-11-21 | 3,640 | 3,640 | 3,600 | 3,620 | 58,000 | 1,508.33 |
| 1990-11-20 | 3,630 | 3,700 | 3,620 | 3,630 | 48,000 | 1,512.50 |
| 1990-11-19 | 3,620 | 3,620 | 3,610 | 3,610 | 5,000 | 1,504.17 |
| 1990-11-16 | 3,700 | 3,700 | 3,600 | 3,600 | 33,000 | 1,500 |
| 1990-11-15 | 3,760 | 3,830 | 3,700 | 3,710 | 59,000 | 1,545.83 |
| 1990-11-14 | 3,700 | 3,750 | 3,620 | 3,750 | 55,000 | 1,562.50 |
| 1990-11-13 | 3,620 | 3,700 | 3,550 | 3,600 | 52,000 | 1,500 |
| 1990-11-09 | 3,700 | 3,700 | 3,610 | 3,610 | 109,000 | 1,504.17 |
| 1990-11-08 | 3,800 | 3,800 | 3,710 | 3,710 | 63,000 | 1,545.83 |
| 1990-11-07 | 3,820 | 3,890 | 3,800 | 3,850 | 173,000 | 1,604.17 |
| 1990-11-06 | 3,810 | 3,940 | 3,810 | 3,880 | 614,000 | 1,616.67 |
| 1990-11-05 | 3,830 | 3,890 | 3,750 | 3,800 | 420,000 | 1,583.33 |
| 1990-11-02 | 3,700 | 3,810 | 3,700 | 3,810 | 2,239,001 | 1,587.50 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
