9692 (株)シーイーシー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,200 | 2,223 | 2,195 | 2,195 | 33,900 | 2,195 |
| 2025-11-12 | 2,198 | 2,222 | 2,191 | 2,203 | 47,800 | 2,203 |
| 2025-11-11 | 2,180 | 2,199 | 2,168 | 2,181 | 46,200 | 2,181 |
| 2025-11-10 | 2,195 | 2,203 | 2,168 | 2,168 | 42,500 | 2,168 |
| 2025-11-07 | 2,146 | 2,165 | 2,144 | 2,165 | 30,600 | 2,165 |
| 2025-11-06 | 2,150 | 2,167 | 2,121 | 2,147 | 52,300 | 2,147 |
| 2025-11-05 | 2,146 | 2,152 | 2,091 | 2,142 | 74,900 | 2,142 |
| 2025-11-04 | 2,150 | 2,168 | 2,135 | 2,157 | 115,000 | 2,157 |
| 2025-10-31 | 2,190 | 2,194 | 2,145 | 2,163 | 47,100 | 2,163 |
| 2025-10-30 | 2,170 | 2,186 | 2,162 | 2,174 | 63,300 | 2,174 |
| 2025-10-29 | 2,235 | 2,240 | 2,162 | 2,168 | 51,000 | 2,168 |
| 2025-10-28 | 2,293 | 2,300 | 2,235 | 2,240 | 56,100 | 2,240 |
| 2025-10-27 | 2,306 | 2,336 | 2,301 | 2,316 | 47,300 | 2,316 |
| 2025-10-24 | 2,292 | 2,319 | 2,274 | 2,295 | 55,800 | 2,295 |
| 2025-10-23 | 2,278 | 2,301 | 2,266 | 2,286 | 37,500 | 2,286 |
| 2025-10-22 | 2,286 | 2,309 | 2,283 | 2,301 | 44,500 | 2,301 |
| 2025-10-21 | 2,295 | 2,313 | 2,274 | 2,274 | 57,400 | 2,274 |
| 2025-10-20 | 2,261 | 2,296 | 2,253 | 2,293 | 43,500 | 2,293 |
| 2025-10-17 | 2,230 | 2,245 | 2,211 | 2,240 | 37,200 | 2,240 |
| 2025-10-16 | 2,281 | 2,306 | 2,241 | 2,254 | 43,300 | 2,254 |
| 2025-10-15 | 2,249 | 2,279 | 2,249 | 2,270 | 31,200 | 2,270 |
| 2025-10-14 | 2,276 | 2,281 | 2,227 | 2,249 | 64,000 | 2,249 |
| 2025-10-10 | 2,344 | 2,360 | 2,283 | 2,283 | 67,000 | 2,283 |
| 2025-10-09 | 2,331 | 2,362 | 2,323 | 2,362 | 53,400 | 2,362 |
| 2025-10-08 | 2,334 | 2,365 | 2,331 | 2,331 | 46,800 | 2,331 |
| 2025-10-07 | 2,340 | 2,341 | 2,317 | 2,334 | 40,500 | 2,334 |
| 2025-10-06 | 2,341 | 2,357 | 2,310 | 2,340 | 66,800 | 2,340 |
| 2025-10-03 | 2,222 | 2,274 | 2,220 | 2,274 | 44,200 | 2,274 |
| 2025-10-02 | 2,281 | 2,292 | 2,227 | 2,227 | 71,200 | 2,227 |
| 2025-10-01 | 2,387 | 2,387 | 2,281 | 2,281 | 79,500 | 2,281 |
| 2025-09-30 | 2,415 | 2,420 | 2,381 | 2,388 | 65,600 | 2,388 |
| 2025-09-29 | 2,437 | 2,438 | 2,401 | 2,415 | 55,100 | 2,415 |
| 2025-09-26 | 2,390 | 2,432 | 2,380 | 2,432 | 88,700 | 2,432 |
| 2025-09-25 | 2,352 | 2,392 | 2,343 | 2,392 | 83,500 | 2,392 |
| 2025-09-24 | 2,344 | 2,405 | 2,335 | 2,365 | 90,400 | 2,365 |
| 2025-09-22 | 2,380 | 2,380 | 2,338 | 2,342 | 104,700 | 2,342 |
| 2025-09-19 | 2,375 | 2,415 | 2,357 | 2,380 | 121,000 | 2,380 |
| 2025-09-18 | 2,363 | 2,383 | 2,333 | 2,375 | 71,300 | 2,375 |
| 2025-09-17 | 2,404 | 2,404 | 2,341 | 2,361 | 61,600 | 2,361 |
| 2025-09-16 | 2,447 | 2,455 | 2,401 | 2,438 | 112,400 | 2,438 |
| 2025-09-12 | 2,448 | 2,476 | 2,384 | 2,432 | 287,700 | 2,432 |
| 2025-09-11 | 2,305 | 2,339 | 2,297 | 2,331 | 51,600 | 2,331 |
| 2025-09-10 | 2,322 | 2,341 | 2,301 | 2,308 | 67,000 | 2,308 |
| 2025-09-09 | 2,312 | 2,333 | 2,298 | 2,318 | 46,100 | 2,318 |
| 2025-09-08 | 2,302 | 2,329 | 2,294 | 2,318 | 50,000 | 2,318 |
| 2025-09-05 | 2,262 | 2,290 | 2,232 | 2,283 | 50,400 | 2,283 |
| 2025-09-04 | 2,250 | 2,264 | 2,235 | 2,252 | 45,400 | 2,252 |
| 2025-09-03 | 2,260 | 2,265 | 2,227 | 2,238 | 53,200 | 2,238 |
| 2025-09-02 | 2,296 | 2,303 | 2,253 | 2,260 | 40,000 | 2,260 |
| 2025-09-01 | 2,304 | 2,317 | 2,260 | 2,271 | 32,200 | 2,271 |
| 2025-08-29 | 2,298 | 2,329 | 2,298 | 2,320 | 33,400 | 2,320 |
| 2025-08-28 | 2,337 | 2,337 | 2,291 | 2,313 | 50,300 | 2,313 |
| 2025-08-27 | 2,340 | 2,361 | 2,321 | 2,351 | 52,500 | 2,351 |
| 2025-08-26 | 2,343 | 2,356 | 2,323 | 2,341 | 45,900 | 2,341 |
| 2025-08-25 | 2,338 | 2,345 | 2,327 | 2,343 | 38,700 | 2,343 |
| 2025-08-22 | 2,350 | 2,358 | 2,315 | 2,339 | 26,100 | 2,339 |
| 2025-08-21 | 2,351 | 2,353 | 2,328 | 2,350 | 32,600 | 2,350 |
| 2025-08-20 | 2,398 | 2,398 | 2,351 | 2,351 | 54,500 | 2,351 |
| 2025-08-19 | 2,373 | 2,401 | 2,373 | 2,395 | 51,100 | 2,395 |
| 2025-08-18 | 2,337 | 2,373 | 2,337 | 2,367 | 77,200 | 2,367 |
| 2025-08-15 | 2,349 | 2,349 | 2,311 | 2,328 | 52,000 | 2,328 |
| 2025-08-14 | 2,324 | 2,340 | 2,297 | 2,326 | 50,400 | 2,326 |
| 2025-08-13 | 2,350 | 2,372 | 2,313 | 2,351 | 38,100 | 2,351 |
| 2025-08-12 | 2,361 | 2,381 | 2,350 | 2,350 | 60,400 | 2,350 |
| 2025-08-08 | 2,370 | 2,370 | 2,336 | 2,360 | 36,600 | 2,360 |
| 2025-08-07 | 2,350 | 2,365 | 2,330 | 2,353 | 50,300 | 2,353 |
| 2025-08-06 | 2,319 | 2,355 | 2,319 | 2,355 | 44,200 | 2,355 |
| 2025-08-05 | 2,307 | 2,333 | 2,294 | 2,318 | 40,300 | 2,318 |
| 2025-08-04 | 2,275 | 2,315 | 2,257 | 2,308 | 84,200 | 2,308 |
| 2025-08-01 | 2,252 | 2,331 | 2,248 | 2,325 | 88,800 | 2,325 |
| 2025-07-31 | 2,247 | 2,256 | 2,225 | 2,239 | 71,500 | 2,239 |
| 2025-07-30 | 2,229 | 2,255 | 2,222 | 2,237 | 73,600 | 2,237 |
| 2025-07-29 | 2,229 | 2,265 | 2,209 | 2,256 | 153,300 | 2,256 |
| 2025-07-28 | 2,240 | 2,266 | 2,232 | 2,240 | 55,000 | 2,240 |
| 2025-07-25 | 2,221 | 2,250 | 2,220 | 2,246 | 63,100 | 2,246 |
| 2025-07-24 | 2,200 | 2,220 | 2,194 | 2,211 | 57,500 | 2,211 |
| 2025-07-23 | 2,169 | 2,200 | 2,156 | 2,187 | 73,700 | 2,187 |
| 2025-07-22 | 2,183 | 2,196 | 2,161 | 2,161 | 61,400 | 2,161 |
| 2025-07-18 | 2,213 | 2,224 | 2,189 | 2,189 | 40,400 | 2,189 |
| 2025-07-17 | 2,174 | 2,197 | 2,174 | 2,197 | 44,800 | 2,197 |
| 2025-07-16 | 2,175 | 2,212 | 2,170 | 2,181 | 63,000 | 2,181 |
| 2025-07-15 | 2,200 | 2,208 | 2,175 | 2,176 | 46,900 | 2,176 |
| 2025-07-14 | 2,173 | 2,226 | 2,170 | 2,209 | 56,300 | 2,209 |
| 2025-07-11 | 2,184 | 2,233 | 2,166 | 2,185 | 117,400 | 2,185 |
| 2025-07-10 | 2,189 | 2,201 | 2,158 | 2,179 | 96,800 | 2,179 |
| 2025-07-09 | 2,187 | 2,198 | 2,166 | 2,168 | 47,000 | 2,168 |
| 2025-07-08 | 2,157 | 2,187 | 2,148 | 2,183 | 71,500 | 2,183 |
| 2025-07-07 | 2,147 | 2,166 | 2,127 | 2,155 | 54,600 | 2,155 |
| 2025-07-04 | 2,133 | 2,150 | 2,131 | 2,147 | 31,800 | 2,147 |
| 2025-07-03 | 2,150 | 2,150 | 2,114 | 2,133 | 76,900 | 2,133 |
| 2025-07-02 | 2,132 | 2,205 | 2,132 | 2,161 | 90,000 | 2,161 |
| 2025-07-01 | 2,192 | 2,192 | 2,129 | 2,136 | 71,400 | 2,136 |
| 2025-06-30 | 2,200 | 2,212 | 2,174 | 2,192 | 73,600 | 2,192 |
| 2025-06-27 | 2,193 | 2,209 | 2,185 | 2,192 | 92,500 | 2,192 |
| 2025-06-26 | 2,170 | 2,187 | 2,162 | 2,182 | 83,300 | 2,182 |
| 2025-06-25 | 2,123 | 2,173 | 2,114 | 2,154 | 157,700 | 2,154 |
| 2025-06-24 | 2,133 | 2,146 | 2,121 | 2,127 | 66,800 | 2,127 |
| 2025-06-23 | 2,125 | 2,125 | 2,096 | 2,109 | 133,500 | 2,109 |
| 2025-06-20 | 2,186 | 2,225 | 2,121 | 2,132 | 368,000 | 2,132 |
| 2025-06-19 | 2,142 | 2,160 | 2,119 | 2,157 | 135,300 | 2,157 |
| 2025-06-18 | 2,140 | 2,186 | 2,126 | 2,146 | 135,000 | 2,146 |
| 2025-06-17 | 2,130 | 2,164 | 2,113 | 2,127 | 198,800 | 2,127 |
| 2025-06-16 | 2,169 | 2,186 | 2,124 | 2,149 | 106,800 | 2,149 |
| 2025-06-13 | 2,212 | 2,216 | 2,096 | 2,187 | 274,300 | 2,187 |
| 2025-06-12 | 2,288 | 2,292 | 2,192 | 2,257 | 231,600 | 2,257 |
| 2025-06-11 | 2,345 | 2,351 | 2,325 | 2,338 | 101,600 | 2,338 |
| 2025-06-10 | 2,351 | 2,375 | 2,340 | 2,340 | 58,800 | 2,340 |
| 2025-06-09 | 2,311 | 2,356 | 2,311 | 2,351 | 62,200 | 2,351 |
| 2025-06-06 | 2,280 | 2,326 | 2,277 | 2,302 | 61,400 | 2,302 |
| 2025-06-05 | 2,258 | 2,294 | 2,239 | 2,280 | 63,400 | 2,280 |
| 2025-06-04 | 2,258 | 2,296 | 2,249 | 2,270 | 56,400 | 2,270 |
| 2025-06-03 | 2,256 | 2,270 | 2,241 | 2,248 | 62,600 | 2,248 |
| 2025-06-02 | 2,290 | 2,308 | 2,242 | 2,256 | 52,700 | 2,256 |
| 2025-05-30 | 2,313 | 2,328 | 2,301 | 2,307 | 60,000 | 2,307 |
| 2025-05-29 | 2,340 | 2,361 | 2,311 | 2,328 | 45,200 | 2,328 |
| 2025-05-28 | 2,300 | 2,331 | 2,274 | 2,307 | 68,000 | 2,307 |
| 2025-05-27 | 2,266 | 2,286 | 2,257 | 2,270 | 36,500 | 2,270 |
| 2025-05-26 | 2,222 | 2,272 | 2,222 | 2,266 | 67,700 | 2,266 |
| 2025-05-23 | 2,251 | 2,266 | 2,215 | 2,222 | 57,700 | 2,222 |
| 2025-05-22 | 2,225 | 2,287 | 2,225 | 2,251 | 60,200 | 2,251 |
| 2025-05-21 | 2,241 | 2,267 | 2,235 | 2,259 | 58,900 | 2,259 |
| 2025-05-20 | 2,291 | 2,315 | 2,239 | 2,244 | 60,700 | 2,244 |
| 2025-05-19 | 2,275 | 2,335 | 2,264 | 2,306 | 79,800 | 2,306 |
| 2025-05-16 | 2,253 | 2,296 | 2,230 | 2,290 | 138,300 | 2,290 |
| 2025-05-15 | 2,250 | 2,312 | 2,230 | 2,263 | 128,300 | 2,263 |
| 2025-05-14 | 2,294 | 2,308 | 2,255 | 2,296 | 47,500 | 2,296 |
| 2025-05-13 | 2,385 | 2,387 | 2,304 | 2,310 | 61,100 | 2,310 |
| 2025-05-12 | 2,283 | 2,390 | 2,264 | 2,380 | 173,900 | 2,380 |
| 2025-05-09 | 2,155 | 2,278 | 2,135 | 2,262 | 230,800 | 2,262 |
| 2025-05-08 | 2,130 | 2,158 | 2,100 | 2,145 | 48,300 | 2,145 |
| 2025-05-07 | 2,098 | 2,144 | 2,097 | 2,115 | 59,700 | 2,115 |
| 2025-05-02 | 2,110 | 2,122 | 2,096 | 2,097 | 49,800 | 2,097 |
| 2025-05-01 | 2,128 | 2,135 | 2,096 | 2,109 | 33,400 | 2,109 |
| 2025-04-30 | 2,121 | 2,140 | 2,090 | 2,132 | 23,200 | 2,132 |
| 2025-04-28 | 2,152 | 2,167 | 2,132 | 2,134 | 58,100 | 2,134 |
| 2025-04-25 | 2,101 | 2,169 | 2,090 | 2,133 | 47,900 | 2,133 |
| 2025-04-24 | 2,127 | 2,127 | 2,073 | 2,099 | 50,400 | 2,099 |
| 2025-04-23 | 2,131 | 2,146 | 2,102 | 2,102 | 50,600 | 2,102 |
| 2025-04-22 | 2,106 | 2,140 | 2,106 | 2,110 | 36,800 | 2,110 |
| 2025-04-21 | 2,151 | 2,163 | 2,106 | 2,106 | 43,000 | 2,106 |
| 2025-04-18 | 2,126 | 2,169 | 2,121 | 2,151 | 40,800 | 2,151 |
| 2025-04-17 | 2,090 | 2,110 | 2,081 | 2,102 | 57,400 | 2,102 |
| 2025-04-16 | 2,091 | 2,132 | 2,072 | 2,127 | 72,300 | 2,127 |
| 2025-04-15 | 2,098 | 2,108 | 2,059 | 2,060 | 48,100 | 2,060 |
| 2025-04-14 | 2,084 | 2,112 | 2,075 | 2,075 | 56,400 | 2,075 |
| 2025-04-11 | 2,045 | 2,096 | 1,994 | 2,082 | 78,100 | 2,082 |
| 2025-04-10 | 2,102 | 2,187 | 2,072 | 2,079 | 86,800 | 2,079 |
| 2025-04-09 | 2,040 | 2,061 | 1,988 | 2,002 | 85,900 | 2,002 |
| 2025-04-08 | 2,048 | 2,128 | 2,037 | 2,070 | 92,800 | 2,070 |
| 2025-04-07 | 2,014 | 2,088 | 1,981 | 1,990 | 163,900 | 1,990 |
| 2025-04-04 | 2,200 | 2,225 | 2,138 | 2,164 | 105,500 | 2,164 |
| 2025-04-03 | 2,224 | 2,253 | 2,198 | 2,240 | 116,100 | 2,240 |
| 2025-04-02 | 2,310 | 2,310 | 2,265 | 2,274 | 61,200 | 2,274 |
| 2025-04-01 | 2,322 | 2,356 | 2,290 | 2,300 | 63,800 | 2,300 |
| 2025-03-31 | 2,350 | 2,365 | 2,300 | 2,322 | 112,200 | 2,322 |
| 2025-03-28 | 2,413 | 2,436 | 2,371 | 2,393 | 187,200 | 2,393 |
| 2025-03-27 | 2,317 | 2,317 | 2,264 | 2,287 | 96,900 | 2,287 |
| 2025-03-26 | 2,354 | 2,361 | 2,300 | 2,317 | 89,700 | 2,317 |
| 2025-03-25 | 2,323 | 2,368 | 2,298 | 2,345 | 115,800 | 2,345 |
| 2025-03-24 | 2,250 | 2,326 | 2,229 | 2,304 | 117,100 | 2,304 |
| 2025-03-21 | 2,252 | 2,270 | 2,227 | 2,268 | 207,700 | 2,268 |
| 2025-03-19 | 2,293 | 2,345 | 2,265 | 2,275 | 179,000 | 2,275 |
| 2025-03-18 | 2,300 | 2,333 | 2,279 | 2,305 | 158,200 | 2,305 |
| 2025-03-17 | 2,231 | 2,341 | 2,222 | 2,287 | 268,400 | 2,287 |
| 2025-03-14 | 2,141 | 2,226 | 2,035 | 2,212 | 505,700 | 2,212 |
| 2025-03-13 | 1,979 | 1,994 | 1,937 | 1,947 | 57,300 | 1,947 |
| 2025-03-12 | 1,936 | 1,979 | 1,933 | 1,979 | 58,900 | 1,979 |
| 2025-03-11 | 1,903 | 1,930 | 1,876 | 1,927 | 41,300 | 1,927 |
| 2025-03-10 | 1,918 | 1,932 | 1,894 | 1,911 | 32,500 | 1,911 |
| 2025-03-07 | 1,909 | 1,939 | 1,897 | 1,926 | 51,700 | 1,926 |
| 2025-03-06 | 1,934 | 1,945 | 1,919 | 1,945 | 33,200 | 1,945 |
| 2025-03-05 | 1,897 | 1,924 | 1,886 | 1,921 | 26,200 | 1,921 |
| 2025-03-04 | 1,880 | 1,892 | 1,859 | 1,889 | 29,800 | 1,889 |
| 2025-03-03 | 1,891 | 1,897 | 1,866 | 1,880 | 35,900 | 1,880 |
| 2025-02-28 | 1,829 | 1,874 | 1,820 | 1,852 | 71,900 | 1,852 |
| 2025-02-27 | 1,783 | 1,827 | 1,783 | 1,827 | 112,000 | 1,827 |
| 2025-02-26 | 1,810 | 1,810 | 1,757 | 1,783 | 53,300 | 1,783 |
| 2025-02-25 | 1,806 | 1,830 | 1,800 | 1,818 | 58,800 | 1,818 |
| 2025-02-21 | 1,839 | 1,854 | 1,809 | 1,822 | 30,800 | 1,822 |
| 2025-02-20 | 1,866 | 1,866 | 1,831 | 1,854 | 27,700 | 1,854 |
| 2025-02-19 | 1,875 | 1,899 | 1,875 | 1,883 | 21,900 | 1,883 |
| 2025-02-18 | 1,897 | 1,909 | 1,870 | 1,881 | 38,000 | 1,881 |
| 2025-02-17 | 1,949 | 1,949 | 1,894 | 1,897 | 32,000 | 1,897 |
| 2025-02-14 | 1,980 | 1,983 | 1,954 | 1,957 | 24,900 | 1,957 |
| 2025-02-13 | 1,967 | 1,975 | 1,953 | 1,964 | 25,900 | 1,964 |
| 2025-02-12 | 1,965 | 1,971 | 1,941 | 1,954 | 27,900 | 1,954 |
| 2025-02-10 | 1,950 | 1,959 | 1,933 | 1,949 | 27,600 | 1,949 |
| 2025-02-07 | 1,956 | 1,969 | 1,937 | 1,949 | 29,200 | 1,949 |
| 2025-02-06 | 1,940 | 1,956 | 1,930 | 1,956 | 44,000 | 1,956 |
| 2025-02-05 | 1,903 | 1,928 | 1,890 | 1,927 | 36,600 | 1,927 |
| 2025-02-04 | 1,900 | 1,913 | 1,876 | 1,881 | 35,900 | 1,881 |
| 2025-02-03 | 1,883 | 1,884 | 1,849 | 1,878 | 67,900 | 1,878 |
| 2025-01-31 | 1,892 | 1,900 | 1,878 | 1,900 | 36,700 | 1,900 |
| 2025-01-30 | 1,864 | 1,900 | 1,864 | 1,900 | 77,700 | 1,900 |
| 2025-01-29 | 1,918 | 1,920 | 1,892 | 1,900 | 155,100 | 1,900 |
| 2025-01-28 | 1,860 | 1,908 | 1,860 | 1,905 | 68,200 | 1,905 |
| 2025-01-27 | 1,871 | 1,885 | 1,858 | 1,872 | 39,100 | 1,872 |
| 2025-01-24 | 1,859 | 1,867 | 1,850 | 1,850 | 25,700 | 1,850 |
| 2025-01-23 | 1,831 | 1,856 | 1,825 | 1,854 | 32,700 | 1,854 |
| 2025-01-22 | 1,818 | 1,841 | 1,817 | 1,830 | 41,800 | 1,830 |
| 2025-01-21 | 1,823 | 1,825 | 1,806 | 1,810 | 21,900 | 1,810 |
| 2025-01-20 | 1,813 | 1,827 | 1,803 | 1,817 | 28,300 | 1,817 |
| 2025-01-17 | 1,804 | 1,808 | 1,777 | 1,793 | 45,300 | 1,793 |
| 2025-01-16 | 1,811 | 1,834 | 1,800 | 1,818 | 41,600 | 1,818 |
| 2025-01-15 | 1,810 | 1,828 | 1,790 | 1,808 | 65,300 | 1,808 |
| 2025-01-14 | 1,850 | 1,860 | 1,809 | 1,818 | 76,300 | 1,818 |
| 2025-01-10 | 1,876 | 1,888 | 1,855 | 1,855 | 90,400 | 1,855 |
| 2025-01-09 | 1,970 | 1,981 | 1,900 | 1,900 | 79,800 | 1,900 |
| 2025-01-08 | 1,985 | 1,989 | 1,950 | 1,976 | 123,100 | 1,976 |
| 2025-01-07 | 1,954 | 2,005 | 1,925 | 1,993 | 133,900 | 1,993 |
| 2025-01-06 | 1,998 | 2,000 | 1,946 | 1,954 | 66,300 | 1,954 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株