9692 (株)シーイーシー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 675 | 675 | 675 | 675 | 18,000 | 337.50 |
| 1993-12-20 | 675 | 675 | 675 | 675 | 4,000 | 337.50 |
| 1993-12-15 | 620 | 625 | 620 | 625 | 6,000 | 312.50 |
| 1993-12-14 | 600 | 620 | 595 | 620 | 18,000 | 310 |
| 1993-12-06 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1993-12-03 | 620 | 620 | 610 | 610 | 8,000 | 305 |
| 1993-12-02 | 610 | 610 | 610 | 610 | 21,000 | 305 |
| 1993-11-26 | 645 | 645 | 630 | 630 | 11,000 | 315 |
| 1993-11-18 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 1993-11-15 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-11-12 | 708 | 708 | 708 | 708 | 6,000 | 354 |
| 1993-11-05 | 688 | 688 | 688 | 688 | 2,000 | 344 |
| 1993-10-26 | 760 | 760 | 759 | 759 | 8,000 | 379.50 |
| 1993-10-25 | 750 | 760 | 750 | 760 | 5,000 | 380 |
| 1993-10-22 | 770 | 770 | 760 | 760 | 3,000 | 380 |
| 1993-10-18 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1993-10-15 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1993-10-13 | 821 | 821 | 820 | 820 | 3,000 | 410 |
| 1993-10-12 | 829 | 830 | 829 | 830 | 2,000 | 415 |
| 1993-10-06 | 825 | 830 | 825 | 830 | 2,000 | 415 |
| 1993-10-01 | 855 | 855 | 855 | 855 | 4,000 | 427.50 |
| 1993-09-30 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1993-09-29 | 852 | 860 | 852 | 855 | 31,000 | 427.50 |
| 1993-09-28 | 841 | 851 | 841 | 851 | 13,000 | 425.50 |
| 1993-09-27 | 850 | 850 | 840 | 840 | 8,000 | 420 |
| 1993-09-24 | 830 | 831 | 830 | 830 | 23,000 | 415 |
| 1993-09-21 | 820 | 830 | 820 | 830 | 29,000 | 415 |
| 1993-09-20 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1993-09-17 | 810 | 819 | 810 | 815 | 8,000 | 407.50 |
| 1993-09-16 | 800 | 810 | 800 | 800 | 25,000 | 400 |
| 1993-09-14 | 791 | 800 | 790 | 790 | 4,000 | 395 |
| 1993-09-10 | 800 | 800 | 790 | 790 | 4,000 | 395 |
| 1993-09-09 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1993-09-08 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1993-09-07 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1993-09-06 | 800 | 800 | 790 | 790 | 5,000 | 395 |
| 1993-09-03 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1993-09-02 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1993-09-01 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1993-08-31 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1993-08-30 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 1993-08-26 | 820 | 820 | 820 | 820 | 9,000 | 410 |
| 1993-08-18 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1993-08-17 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1993-08-13 | 830 | 830 | 810 | 810 | 4,000 | 405 |
| 1993-08-12 | 840 | 840 | 830 | 830 | 3,000 | 415 |
| 1993-08-10 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1993-08-06 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1993-08-05 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1993-08-04 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1993-08-02 | 850 | 850 | 841 | 841 | 2,000 | 420.50 |
| 1993-07-30 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-07-29 | 830 | 840 | 830 | 840 | 3,000 | 420 |
| 1993-07-28 | 830 | 830 | 830 | 830 | 6,000 | 415 |
| 1993-07-26 | 870 | 870 | 870 | 870 | 7,000 | 435 |
| 1993-07-23 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-07-22 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1993-07-21 | 870 | 870 | 850 | 850 | 2,000 | 425 |
| 1993-07-20 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1993-07-16 | 879 | 879 | 879 | 879 | 2,000 | 439.50 |
| 1993-07-15 | 889 | 889 | 889 | 889 | 3,000 | 444.50 |
| 1993-07-14 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1993-07-12 | 898 | 898 | 898 | 898 | 2,000 | 449 |
| 1993-07-06 | 897 | 897 | 897 | 897 | 1,000 | 448.50 |
| 1993-07-05 | 918 | 918 | 918 | 918 | 5,000 | 459 |
| 1993-07-02 | 900 | 918 | 900 | 918 | 15,000 | 459 |
| 1993-07-01 | 889 | 889 | 889 | 889 | 6,000 | 444.50 |
| 1993-06-30 | 871 | 889 | 871 | 889 | 4,000 | 444.50 |
| 1993-06-29 | 861 | 861 | 861 | 861 | 1,000 | 430.50 |
| 1993-06-28 | 840 | 845 | 840 | 845 | 5,000 | 422.50 |
| 1993-06-25 | 830 | 830 | 830 | 830 | 5,000 | 415 |
| 1993-06-23 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1993-06-18 | 819 | 819 | 810 | 810 | 8,000 | 405 |
| 1993-06-15 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1993-06-14 | 889 | 889 | 889 | 889 | 2,000 | 444.50 |
| 1993-06-11 | 910 | 920 | 910 | 920 | 3,000 | 460 |
| 1993-06-07 | 900 | 905 | 900 | 905 | 7,000 | 452.50 |
| 1993-06-03 | 920 | 920 | 915 | 920 | 9,000 | 460 |
| 1993-06-02 | 910 | 915 | 910 | 915 | 12,000 | 457.50 |
| 1993-06-01 | 928 | 928 | 915 | 915 | 8,000 | 457.50 |
| 1993-05-31 | 927 | 927 | 927 | 927 | 2,000 | 463.50 |
| 1993-05-27 | 939 | 940 | 929 | 940 | 34,000 | 470 |
| 1993-05-26 | 930 | 939 | 930 | 939 | 24,000 | 469.50 |
| 1993-05-24 | 861 | 877 | 861 | 875 | 14,000 | 437.50 |
| 1993-05-21 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 1993-05-20 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 1993-05-19 | 870 | 870 | 861 | 861 | 2,000 | 430.50 |
| 1993-05-18 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1993-05-17 | 900 | 900 | 899 | 899 | 5,000 | 449.50 |
| 1993-05-14 | 901 | 901 | 890 | 900 | 12,000 | 450 |
| 1993-05-13 | 924 | 924 | 900 | 900 | 9,000 | 450 |
| 1993-05-12 | 925 | 926 | 925 | 925 | 36,000 | 462.50 |
| 1993-05-11 | 930 | 931 | 911 | 925 | 34,000 | 462.50 |
| 1993-05-10 | 911 | 911 | 911 | 911 | 68,000 | 455.50 |
| 1993-04-27 | 686 | 711 | 685 | 711 | 6,000 | 355.50 |
| 1993-04-23 | 689 | 689 | 661 | 661 | 3,000 | 330.50 |
| 1993-04-22 | 719 | 719 | 691 | 691 | 5,000 | 345.50 |
| 1993-04-21 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 1993-04-20 | 750 | 750 | 740 | 741 | 4,000 | 370.50 |
| 1993-04-16 | 800 | 815 | 800 | 800 | 17,000 | 400 |
| 1993-04-15 | 760 | 794 | 760 | 794 | 24,000 | 397 |
| 1993-04-14 | 760 | 760 | 759 | 760 | 13,000 | 380 |
| 1993-04-13 | 763 | 763 | 755 | 759 | 14,000 | 379.50 |
| 1993-04-12 | 749 | 750 | 749 | 750 | 34,000 | 375 |
| 1993-04-09 | 662 | 695 | 660 | 695 | 34,000 | 347.50 |
| 1993-04-08 | 657 | 660 | 645 | 650 | 28,000 | 325 |
| 1993-04-07 | 656 | 656 | 645 | 645 | 5,000 | 322.50 |
| 1993-04-06 | 657 | 657 | 657 | 657 | 5,000 | 328.50 |
| 1993-04-05 | 680 | 680 | 677 | 677 | 3,000 | 338.50 |
| 1993-04-02 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 1993-03-31 | 682 | 700 | 680 | 680 | 15,000 | 340 |
| 1993-03-30 | 665 | 675 | 665 | 674 | 46,000 | 337 |
| 1993-03-25 | 540 | 540 | 535 | 535 | 13,000 | 267.50 |
| 1993-03-24 | 540 | 540 | 540 | 540 | 8,000 | 270 |
| 1993-03-23 | 545 | 555 | 545 | 550 | 3,000 | 275 |
| 1993-03-18 | 515 | 515 | 509 | 515 | 15,000 | 257.50 |
| 1993-03-17 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 1993-03-16 | 521 | 521 | 520 | 520 | 14,000 | 260 |
| 1993-03-15 | 549 | 549 | 531 | 531 | 8,000 | 265.50 |
| 1993-03-10 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 1993-03-01 | 586 | 590 | 586 | 590 | 9,000 | 295 |
| 1993-02-26 | 589 | 589 | 589 | 589 | 3,000 | 294.50 |
| 1993-02-23 | 598 | 598 | 598 | 598 | 4,000 | 299 |
| 1993-02-22 | 600 | 610 | 599 | 599 | 9,000 | 299.50 |
| 1993-02-19 | 580 | 590 | 580 | 590 | 17,000 | 295 |
| 1993-02-18 | 520 | 550 | 520 | 550 | 3,000 | 275 |
| 1993-02-15 | 539 | 539 | 520 | 520 | 4,000 | 260 |
| 1993-02-12 | 549 | 549 | 549 | 549 | 2,000 | 274.50 |
| 1993-02-10 | 570 | 570 | 550 | 550 | 7,000 | 275 |
| 1993-02-05 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1993-01-25 | 570 | 580 | 570 | 570 | 15,000 | 285 |
| 1993-01-21 | 580 | 580 | 580 | 580 | 5,000 | 290 |
| 1993-01-20 | 580 | 580 | 580 | 580 | 8,000 | 290 |
| 1993-01-14 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1993-01-13 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1993-01-12 | 580 | 590 | 580 | 580 | 10,000 | 290 |
| 1993-01-08 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1993-01-06 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 1993-01-05 | 580 | 580 | 580 | 580 | 1,000 | 290 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
