9692 (株)シーイーシー の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 820 |
| 1991-12-26 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 825 |
| 1991-12-24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1991-12-20 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 825 |
| 1991-12-19 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 840 |
| 1991-12-16 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1991-12-12 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 890 |
| 1991-12-11 | 1,680 | 1,750 | 1,680 | 1,750 | 12,000 | 875 |
| 1991-12-09 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 825 |
| 1991-12-06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 850 |
| 1991-12-05 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1991-12-03 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1991-12-02 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 875 |
| 1991-11-29 | 1,560 | 1,690 | 1,560 | 1,690 | 29,000 | 845 |
| 1991-11-28 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 790 |
| 1991-11-27 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 820 |
| 1991-11-26 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 820 |
| 1991-11-22 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1991-11-21 | 1,790 | 1,790 | 1,750 | 1,750 | 3,000 | 875 |
| 1991-11-19 | 1,880 | 1,880 | 1,850 | 1,850 | 4,000 | 925 |
| 1991-11-15 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 955 |
| 1991-11-13 | 1,940 | 1,940 | 1,940 | 1,940 | 15,000 | 970 |
| 1991-11-12 | 2,000 | 2,000 | 1,970 | 1,970 | 17,000 | 985 |
| 1991-11-11 | 2,000 | 2,000 | 2,000 | 2,000 | 51,000 | 1,000 |
| 1991-11-08 | 2,000 | 2,000 | 2,000 | 2,000 | 53,000 | 1,000 |
| 1991-11-07 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,000 |
| 1991-11-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991-11-05 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,005 |
| 1991-11-01 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,005 |
| 1991-10-31 | 2,100 | 2,100 | 2,050 | 2,050 | 27,000 | 1,025 |
| 1991-10-29 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 1,045 |
| 1991-10-28 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 1,065 |
| 1991-10-25 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 1991-10-23 | 2,050 | 2,060 | 2,030 | 2,030 | 8,000 | 1,015 |
| 1991-10-22 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1991-10-21 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 | 1,050 |
| 1991-10-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1991-10-17 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1991-10-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1991-10-11 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1991-10-08 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,065 |
| 1991-10-07 | 2,130 | 2,150 | 2,130 | 2,150 | 2,000 | 1,075 |
| 1991-10-02 | 2,190 | 2,200 | 2,130 | 2,130 | 6,000 | 1,065 |
| 1991-10-01 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,070 |
| 1991-09-27 | 2,130 | 2,130 | 2,130 | 2,130 | 9,000 | 1,065 |
| 1991-09-26 | 2,090 | 2,120 | 2,090 | 2,120 | 13,000 | 1,060 |
| 1991-09-25 | 2,020 | 2,020 | 2,020 | 2,020 | 20,000 | 1,010 |
| 1991-09-20 | 2,180 | 2,180 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1991-09-19 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 | 1,100 |
| 1991-09-12 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1991-09-10 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 1991-09-09 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 1991-09-06 | 2,150 | 2,180 | 2,150 | 2,180 | 2,000 | 1,090 |
| 1991-09-02 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1991-08-28 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 1991-08-27 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 | 1,100 |
| 1991-08-26 | 2,110 | 2,200 | 2,110 | 2,200 | 6,000 | 1,100 |
| 1991-08-22 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,035 |
| 1991-08-20 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 1,035 |
| 1991-08-19 | 2,200 | 2,200 | 2,110 | 2,110 | 9,000 | 1,055 |
| 1991-08-16 | 2,210 | 2,210 | 2,170 | 2,200 | 243,000 | 1,100 |
| 1991-08-14 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 1,125 |
| 1991-08-12 | 2,160 | 2,200 | 2,160 | 2,180 | 5,000 | 1,090 |
| 1991-08-05 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 1991-08-01 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 1,085 |
| 1991-07-31 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1991-07-30 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,080 |
| 1991-07-29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1991-07-26 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,105 |
| 1991-07-25 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 1,125 |
| 1991-07-24 | 2,210 | 2,210 | 2,210 | 2,210 | 5,000 | 1,105 |
| 1991-07-18 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,205 |
| 1991-07-12 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,210 |
| 1991-07-11 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,215 |
| 1991-07-10 | 2,430 | 2,430 | 2,430 | 2,430 | 5,000 | 1,215 |
| 1991-07-09 | 2,360 | 2,360 | 2,360 | 2,360 | 3,000 | 1,180 |
| 1991-07-08 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 | 1,140 |
| 1991-07-04 | 2,280 | 2,280 | 2,200 | 2,200 | 4,000 | 1,100 |
| 1991-07-03 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 | 1,200 |
| 1991-07-01 | 2,460 | 2,470 | 2,460 | 2,470 | 3,000 | 1,235 |
| 1991-06-27 | 2,500 | 2,500 | 2,450 | 2,450 | 5,000 | 1,225 |
| 1991-06-26 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 | 1,290 |
| 1991-06-25 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 1,250 |
| 1991-06-24 | 2,490 | 2,490 | 2,490 | 2,490 | 8,000 | 1,245 |
| 1991-06-21 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,225 |
| 1991-06-20 | 2,500 | 2,500 | 2,450 | 2,450 | 4,000 | 1,225 |
| 1991-06-19 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,250 |
| 1991-06-18 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1991-06-17 | 2,550 | 2,560 | 2,550 | 2,560 | 6,000 | 1,280 |
| 1991-06-14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1991-06-13 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,225 |
| 1991-06-12 | 2,500 | 2,540 | 2,450 | 2,450 | 7,000 | 1,225 |
| 1991-06-10 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 1,310 |
| 1991-06-07 | 2,480 | 2,550 | 2,480 | 2,550 | 4,000 | 1,275 |
| 1991-06-06 | 2,480 | 2,500 | 2,480 | 2,480 | 4,000 | 1,240 |
| 1991-06-04 | 2,500 | 2,500 | 2,480 | 2,480 | 7,000 | 1,240 |
| 1991-06-03 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1991-05-30 | 2,500 | 2,520 | 2,500 | 2,520 | 2,000 | 1,260 |
| 1991-05-29 | 2,500 | 2,500 | 2,480 | 2,500 | 105,000 | 1,250 |
| 1991-05-28 | 2,530 | 2,530 | 2,500 | 2,500 | 4,000 | 1,250 |
| 1991-05-27 | 2,530 | 2,560 | 2,530 | 2,550 | 10,000 | 1,275 |
| 1991-05-24 | 2,560 | 2,560 | 2,550 | 2,550 | 8,000 | 1,275 |
| 1991-05-23 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 1,280 |
| 1991-05-22 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 | 1,280 |
| 1991-05-21 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 1,280 |
| 1991-05-17 | 2,570 | 2,570 | 2,560 | 2,560 | 9,000 | 1,280 |
| 1991-05-16 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 1,285 |
| 1991-05-14 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,280 |
| 1991-05-13 | 2,600 | 2,600 | 2,590 | 2,590 | 2,000 | 1,295 |
| 1991-05-10 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 | 1,300 |
| 1991-05-09 | 2,540 | 2,600 | 2,540 | 2,600 | 4,000 | 1,300 |
| 1991-05-01 | 2,510 | 2,510 | 2,510 | 2,510 | 6,000 | 1,255 |
| 1991-04-30 | 2,520 | 2,520 | 2,510 | 2,510 | 7,000 | 1,255 |
| 1991-04-26 | 2,610 | 2,610 | 2,550 | 2,570 | 27,000 | 1,285 |
| 1991-04-25 | 2,630 | 2,630 | 2,570 | 2,570 | 31,000 | 1,285 |
| 1991-04-24 | 2,660 | 2,660 | 2,660 | 2,660 | 4,000 | 1,330 |
| 1991-04-23 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,350 |
| 1991-04-22 | 2,740 | 2,740 | 2,700 | 2,700 | 7,000 | 1,350 |
| 1991-04-19 | 2,690 | 2,700 | 2,640 | 2,700 | 15,000 | 1,350 |
| 1991-04-18 | 2,740 | 2,750 | 2,700 | 2,700 | 18,000 | 1,350 |
| 1991-04-17 | 2,740 | 2,750 | 2,710 | 2,740 | 29,000 | 1,370 |
| 1991-04-16 | 2,620 | 2,760 | 2,590 | 2,700 | 51,000 | 1,350 |
| 1991-04-15 | 2,540 | 2,590 | 2,540 | 2,590 | 15,000 | 1,295 |
| 1991-04-12 | 2,500 | 2,510 | 2,490 | 2,490 | 13,000 | 1,245 |
| 1991-04-11 | 2,460 | 2,500 | 2,450 | 2,450 | 16,000 | 1,225 |
| 1991-04-10 | 2,520 | 2,520 | 2,480 | 2,500 | 60,000 | 1,250 |
| 1991-04-09 | 2,520 | 2,520 | 2,450 | 2,520 | 31,000 | 1,260 |
| 1991-04-08 | 2,560 | 2,560 | 2,450 | 2,490 | 40,000 | 1,245 |
| 1991-04-05 | 2,540 | 2,540 | 2,480 | 2,520 | 17,000 | 1,260 |
| 1991-04-04 | 2,500 | 2,510 | 2,500 | 2,500 | 24,000 | 1,250 |
| 1991-04-03 | 2,490 | 2,500 | 2,480 | 2,500 | 17,000 | 1,250 |
| 1991-04-02 | 2,400 | 2,480 | 2,400 | 2,480 | 17,000 | 1,240 |
| 1991-03-29 | 2,300 | 2,320 | 2,300 | 2,320 | 3,000 | 1,160 |
| 1991-03-28 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 | 1,150 |
| 1991-03-27 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,150 |
| 1991-03-26 | 2,290 | 2,300 | 2,280 | 2,280 | 11,000 | 1,140 |
| 1991-03-25 | 2,360 | 2,360 | 2,280 | 2,280 | 10,000 | 1,140 |
| 1991-03-22 | 2,450 | 2,450 | 2,350 | 2,350 | 7,000 | 1,175 |
| 1991-03-20 | 2,450 | 2,450 | 2,400 | 2,400 | 8,000 | 1,200 |
| 1991-03-19 | 2,410 | 2,460 | 2,410 | 2,450 | 59,000 | 1,225 |
| 1991-03-18 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 1,205 |
| 1991-03-15 | 2,460 | 2,500 | 2,460 | 2,460 | 63,000 | 1,230 |
| 1991-03-14 | 2,520 | 2,520 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1991-03-13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1991-03-12 | 2,520 | 2,550 | 2,520 | 2,520 | 18,000 | 1,260 |
| 1991-03-11 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,275 |
| 1991-03-08 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 1,275 |
| 1991-03-07 | 2,560 | 2,560 | 2,500 | 2,500 | 14,000 | 1,250 |
| 1991-03-06 | 2,550 | 2,550 | 2,550 | 2,550 | 14,000 | 1,275 |
| 1991-03-05 | 2,600 | 2,600 | 2,550 | 2,550 | 10,000 | 1,275 |
| 1991-03-04 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 1,295 |
| 1991-03-01 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,300 |
| 1991-02-28 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,300 |
| 1991-02-27 | 2,550 | 2,550 | 2,550 | 2,550 | 9,000 | 1,275 |
| 1991-02-26 | 2,660 | 2,660 | 2,660 | 2,660 | 4,000 | 1,330 |
| 1991-02-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1991-02-22 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 1,275 |
| 1991-02-21 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 1,275 |
| 1991-02-20 | 2,650 | 2,650 | 2,580 | 2,580 | 10,000 | 1,290 |
| 1991-02-19 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 1,325 |
| 1991-02-15 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 1,305 |
| 1991-02-14 | 2,600 | 2,600 | 2,590 | 2,600 | 19,000 | 1,300 |
| 1991-02-13 | 2,600 | 2,600 | 2,590 | 2,600 | 45,000 | 1,300 |
| 1991-02-12 | 2,550 | 2,600 | 2,550 | 2,600 | 33,000 | 1,300 |
| 1991-02-08 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 1,275 |
| 1991-02-07 | 2,630 | 2,650 | 2,570 | 2,570 | 8,000 | 1,285 |
| 1991-02-06 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,320 |
| 1991-02-01 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,325 |
| 1991-01-29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,320 |
| 1991-01-28 | 2,620 | 2,620 | 2,620 | 2,620 | 4,000 | 1,310 |
| 1991-01-23 | 3,250 | 3,300 | 3,250 | 3,300 | 16,000 | 1,375 |
| 1991-01-22 | 3,150 | 3,250 | 3,150 | 3,250 | 30,000 | 1,354.17 |
| 1991-01-21 | 3,150 | 3,150 | 3,130 | 3,140 | 15,000 | 1,308.33 |
| 1991-01-18 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 1,291.67 |
| 1991-01-17 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 1,254.17 |
| 1991-01-16 | 3,010 | 3,010 | 3,010 | 3,010 | 5,000 | 1,254.17 |
| 1991-01-14 | 3,050 | 3,050 | 3,000 | 3,010 | 4,000 | 1,254.17 |
| 1991-01-11 | 3,110 | 3,130 | 3,110 | 3,110 | 10,000 | 1,295.83 |
| 1991-01-10 | 3,110 | 3,140 | 3,110 | 3,110 | 22,000 | 1,295.83 |
| 1991-01-09 | 3,100 | 3,110 | 3,100 | 3,110 | 2,000 | 1,295.83 |
| 1991-01-08 | 3,300 | 3,300 | 3,100 | 3,100 | 40,000 | 1,291.67 |
| 1991-01-07 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 1,354.17 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
