9692 (株)シーイーシー の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 1992-12-29 | 590 | 590 | 590 | 590 | 6,000 | 295 |
| 1992-12-28 | 570 | 580 | 570 | 580 | 9,000 | 290 |
| 1992-12-25 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1992-12-22 | 560 | 570 | 560 | 570 | 5,000 | 285 |
| 1992-12-21 | 540 | 550 | 540 | 550 | 2,000 | 275 |
| 1992-12-17 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 1992-12-16 | 589 | 590 | 570 | 570 | 7,000 | 285 |
| 1992-12-15 | 560 | 580 | 560 | 580 | 30,000 | 290 |
| 1992-12-14 | 531 | 550 | 531 | 550 | 11,000 | 275 |
| 1992-12-11 | 525 | 530 | 525 | 530 | 20,000 | 265 |
| 1992-12-10 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1992-12-09 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1992-12-08 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1992-12-03 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1992-12-02 | 525 | 525 | 515 | 515 | 7,000 | 257.50 |
| 1992-12-01 | 520 | 525 | 520 | 525 | 9,000 | 262.50 |
| 1992-11-30 | 511 | 515 | 511 | 515 | 7,000 | 257.50 |
| 1992-11-27 | 511 | 511 | 511 | 511 | 2,000 | 255.50 |
| 1992-11-26 | 524 | 524 | 511 | 511 | 17,000 | 255.50 |
| 1992-11-25 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 1992-11-20 | 535 | 535 | 525 | 525 | 6,000 | 262.50 |
| 1992-11-19 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 1992-11-17 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1992-11-13 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 1992-11-12 | 560 | 565 | 560 | 565 | 6,000 | 282.50 |
| 1992-11-11 | 551 | 560 | 551 | 560 | 6,000 | 280 |
| 1992-11-09 | 561 | 561 | 561 | 561 | 1,000 | 280.50 |
| 1992-11-04 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1992-11-02 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1992-10-26 | 600 | 600 | 600 | 600 | 18,000 | 300 |
| 1992-10-22 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-10-13 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1992-10-12 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1992-10-06 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 1992-10-02 | 621 | 660 | 621 | 660 | 13,000 | 330 |
| 1992-09-28 | 571 | 580 | 562 | 571 | 20,000 | 285.50 |
| 1992-09-16 | 691 | 691 | 691 | 691 | 5,000 | 345.50 |
| 1992-09-14 | 691 | 691 | 691 | 691 | 3,000 | 345.50 |
| 1992-09-11 | 701 | 701 | 701 | 701 | 2,000 | 350.50 |
| 1992-09-10 | 710 | 710 | 690 | 700 | 12,000 | 350 |
| 1992-09-08 | 720 | 720 | 710 | 710 | 14,000 | 355 |
| 1992-09-07 | 717 | 725 | 717 | 725 | 20,000 | 362.50 |
| 1992-09-04 | 720 | 720 | 715 | 715 | 7,000 | 357.50 |
| 1992-09-03 | 711 | 711 | 711 | 711 | 8,000 | 355.50 |
| 1992-09-02 | 711 | 720 | 711 | 711 | 6,000 | 355.50 |
| 1992-09-01 | 729 | 730 | 711 | 711 | 34,000 | 355.50 |
| 1992-08-31 | 730 | 730 | 720 | 720 | 42,000 | 360 |
| 1992-08-28 | 720 | 720 | 720 | 720 | 13,000 | 360 |
| 1992-08-27 | 720 | 720 | 720 | 720 | 6,000 | 360 |
| 1992-08-26 | 715 | 720 | 710 | 720 | 28,000 | 360 |
| 1992-08-25 | 720 | 720 | 710 | 710 | 3,000 | 355 |
| 1992-08-24 | 735 | 735 | 725 | 725 | 5,000 | 362.50 |
| 1992-08-11 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1992-08-10 | 786 | 786 | 785 | 785 | 5,000 | 392.50 |
| 1992-07-27 | 860 | 870 | 860 | 870 | 2,326,000 | 435 |
| 1992-07-24 | 860 | 860 | 860 | 860 | 9,000 | 430 |
| 1992-07-22 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-07-13 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 1992-07-09 | 860 | 860 | 860 | 860 | 8,000 | 430 |
| 1992-07-08 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1992-07-07 | 851 | 851 | 850 | 850 | 12,000 | 425 |
| 1992-07-06 | 850 | 850 | 850 | 850 | 12,000 | 425 |
| 1992-07-03 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1992-07-01 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1992-06-26 | 885 | 885 | 885 | 885 | 10,000 | 442.50 |
| 1992-06-19 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 1992-06-15 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-06-12 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-06-11 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-06-10 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-06-09 | 941 | 941 | 941 | 941 | 5,000 | 470.50 |
| 1992-06-08 | 941 | 941 | 941 | 941 | 1,000 | 470.50 |
| 1992-06-05 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-06-04 | 960 | 960 | 960 | 960 | 8,000 | 480 |
| 1992-06-03 | 980 | 980 | 960 | 960 | 30,000 | 480 |
| 1992-05-29 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1992-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 500 |
| 1992-05-22 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1992-05-20 | 1,000 | 1,000 | 999 | 999 | 7,000 | 499.50 |
| 1992-05-19 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 500 |
| 1992-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-05-14 | 1,020 | 1,020 | 999 | 1,000 | 14,000 | 500 |
| 1992-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1992-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 500 |
| 1992-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-03-26 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 655 |
| 1992-03-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1992-03-16 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1992-03-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1992-03-10 | 1,350 | 1,350 | 1,310 | 1,310 | 6,000 | 655 |
| 1992-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1992-02-27 | 1,480 | 1,480 | 1,480 | 1,480 | 14,000 | 740 |
| 1992-02-26 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 740 |
| 1992-02-25 | 1,460 | 1,460 | 1,460 | 1,460 | 11,000 | 730 |
| 1992-02-24 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 745 |
| 1992-02-19 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1992-02-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1992-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 750 |
| 1992-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 750 |
| 1992-02-12 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 750 |
| 1992-02-10 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 745 |
| 1992-02-07 | 1,450 | 1,490 | 1,450 | 1,490 | 2,000 | 745 |
| 1992-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1992-02-03 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 725 |
| 1992-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1992-01-27 | 1,500 | 1,550 | 1,500 | 1,550 | 8,000 | 775 |
| 1992-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1992-01-21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 1992-01-20 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 765 |
| 1992-01-17 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 775 |
| 1992-01-16 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 775 |
| 1992-01-14 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 775 |
| 1992-01-13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1992-01-09 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 | 775 |
| 1992-01-08 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 | 800 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
