9692 (株)シーイーシー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,090 | 1,100 | 1,090 | 1,090 | 4,000 | 545 |
| 1994-12-29 | 1,110 | 1,120 | 1,090 | 1,100 | 10,000 | 550 |
| 1994-12-28 | 1,110 | 1,130 | 1,100 | 1,130 | 17,000 | 565 |
| 1994-12-27 | 1,100 | 1,100 | 1,070 | 1,080 | 15,000 | 540 |
| 1994-12-26 | 1,080 | 1,100 | 1,070 | 1,100 | 24,000 | 550 |
| 1994-12-22 | 1,080 | 1,080 | 1,060 | 1,080 | 63,000 | 540 |
| 1994-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 530 |
| 1994-12-20 | 1,040 | 1,060 | 1,010 | 1,060 | 11,000 | 530 |
| 1994-12-19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1994-12-16 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 530 |
| 1994-12-15 | 1,090 | 1,100 | 1,080 | 1,080 | 9,000 | 540 |
| 1994-12-14 | 1,120 | 1,130 | 1,100 | 1,100 | 7,000 | 550 |
| 1994-12-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1994-12-12 | 1,170 | 1,170 | 1,140 | 1,140 | 18,000 | 570 |
| 1994-12-09 | 1,140 | 1,160 | 1,110 | 1,110 | 15,000 | 555 |
| 1994-12-08 | 1,190 | 1,200 | 1,160 | 1,180 | 20,000 | 590 |
| 1994-12-07 | 1,210 | 1,240 | 1,180 | 1,180 | 56,000 | 590 |
| 1994-12-06 | 1,150 | 1,210 | 1,100 | 1,210 | 58,000 | 605 |
| 1994-12-05 | 1,110 | 1,160 | 1,100 | 1,110 | 44,000 | 555 |
| 1994-12-02 | 1,050 | 1,080 | 1,050 | 1,070 | 9,000 | 535 |
| 1994-12-01 | 1,050 | 1,070 | 1,020 | 1,030 | 15,000 | 515 |
| 1994-11-30 | 1,090 | 1,120 | 1,060 | 1,090 | 36,000 | 545 |
| 1994-11-29 | 970 | 1,060 | 961 | 1,060 | 49,000 | 530 |
| 1994-11-28 | 960 | 960 | 960 | 960 | 12,000 | 480 |
| 1994-11-25 | 939 | 950 | 939 | 940 | 8,000 | 470 |
| 1994-11-24 | 960 | 960 | 930 | 950 | 10,000 | 475 |
| 1994-11-22 | 1,000 | 1,000 | 950 | 980 | 20,000 | 490 |
| 1994-11-21 | 1,090 | 1,090 | 1,000 | 1,000 | 19,000 | 500 |
| 1994-11-18 | 1,110 | 1,110 | 1,070 | 1,070 | 9,000 | 535 |
| 1994-11-17 | 1,110 | 1,110 | 1,080 | 1,080 | 22,000 | 540 |
| 1994-11-16 | 1,140 | 1,140 | 1,100 | 1,100 | 15,000 | 550 |
| 1994-11-15 | 1,100 | 1,120 | 1,100 | 1,100 | 16,000 | 550 |
| 1994-11-14 | 1,100 | 1,130 | 1,090 | 1,090 | 13,000 | 545 |
| 1994-11-11 | 1,110 | 1,120 | 1,100 | 1,100 | 4,000 | 550 |
| 1994-11-10 | 1,110 | 1,110 | 1,090 | 1,090 | 26,000 | 545 |
| 1994-11-09 | 1,150 | 1,160 | 1,090 | 1,090 | 18,000 | 545 |
| 1994-11-08 | 1,200 | 1,200 | 1,150 | 1,160 | 8,000 | 580 |
| 1994-11-07 | 1,240 | 1,240 | 1,230 | 1,240 | 9,000 | 620 |
| 1994-11-04 | 1,290 | 1,300 | 1,280 | 1,280 | 22,000 | 640 |
| 1994-11-02 | 1,370 | 1,380 | 1,320 | 1,330 | 26,000 | 665 |
| 1994-11-01 | 1,370 | 1,370 | 1,320 | 1,370 | 50,000 | 685 |
| 1994-10-31 | 1,390 | 1,400 | 1,340 | 1,360 | 47,000 | 680 |
| 1994-10-28 | 1,340 | 1,420 | 1,340 | 1,400 | 451,000 | 700 |
| 1994-10-27 | 1,190 | 1,320 | 1,190 | 1,300 | 92,000 | 650 |
| 1994-10-26 | 1,150 | 1,180 | 1,130 | 1,180 | 36,000 | 590 |
| 1994-10-25 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 | 565 |
| 1994-10-24 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 575 |
| 1994-10-21 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 | 575 |
| 1994-10-20 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-10-19 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 565 |
| 1994-10-18 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 580 |
| 1994-10-17 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 595 |
| 1994-10-14 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 | 575 |
| 1994-10-12 | 1,080 | 1,090 | 1,080 | 1,090 | 10,000 | 545 |
| 1994-10-11 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 530 |
| 1994-10-06 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 525 |
| 1994-10-05 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 535 |
| 1994-10-04 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 550 |
| 1994-10-03 | 1,090 | 1,110 | 1,090 | 1,110 | 4,000 | 555 |
| 1994-09-30 | 1,100 | 1,120 | 1,100 | 1,110 | 8,000 | 555 |
| 1994-09-29 | 1,100 | 1,100 | 1,080 | 1,100 | 12,000 | 550 |
| 1994-09-28 | 1,100 | 1,110 | 1,090 | 1,090 | 5,000 | 545 |
| 1994-09-27 | 1,090 | 1,110 | 1,090 | 1,110 | 7,000 | 555 |
| 1994-09-26 | 1,110 | 1,120 | 1,090 | 1,100 | 16,000 | 550 |
| 1994-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1994-09-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1994-09-20 | 1,110 | 1,130 | 1,100 | 1,100 | 5,000 | 550 |
| 1994-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-09-16 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 550 |
| 1994-09-14 | 1,150 | 1,150 | 1,090 | 1,090 | 7,000 | 545 |
| 1994-09-13 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 580 |
| 1994-09-12 | 1,210 | 1,210 | 1,150 | 1,160 | 9,000 | 580 |
| 1994-09-09 | 1,260 | 1,280 | 1,200 | 1,220 | 42,000 | 610 |
| 1994-09-08 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 1994-09-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1994-09-06 | 1,260 | 1,300 | 1,260 | 1,260 | 8,000 | 630 |
| 1994-09-05 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 630 |
| 1994-09-02 | 1,310 | 1,310 | 1,280 | 1,280 | 8,000 | 640 |
| 1994-09-01 | 1,280 | 1,330 | 1,280 | 1,330 | 34,000 | 665 |
| 1994-08-31 | 1,280 | 1,300 | 1,260 | 1,300 | 7,000 | 650 |
| 1994-08-30 | 1,280 | 1,280 | 1,260 | 1,280 | 5,000 | 640 |
| 1994-08-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1994-08-26 | 1,280 | 1,290 | 1,280 | 1,290 | 16,000 | 645 |
| 1994-08-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1994-08-23 | 1,280 | 1,300 | 1,270 | 1,290 | 6,000 | 645 |
| 1994-08-19 | 1,300 | 1,300 | 1,280 | 1,300 | 14,000 | 650 |
| 1994-08-18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1994-08-17 | 1,320 | 1,330 | 1,300 | 1,330 | 5,000 | 665 |
| 1994-08-16 | 1,320 | 1,340 | 1,300 | 1,340 | 18,000 | 670 |
| 1994-08-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1994-08-12 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
| 1994-08-11 | 1,360 | 1,360 | 1,320 | 1,320 | 2,000 | 660 |
| 1994-08-10 | 1,330 | 1,360 | 1,290 | 1,360 | 15,000 | 680 |
| 1994-08-09 | 1,350 | 1,360 | 1,350 | 1,350 | 7,000 | 675 |
| 1994-08-08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1994-08-05 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 675 |
| 1994-08-04 | 1,400 | 1,420 | 1,390 | 1,420 | 24,000 | 710 |
| 1994-08-03 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 700 |
| 1994-08-02 | 1,300 | 1,350 | 1,300 | 1,350 | 16,000 | 675 |
| 1994-08-01 | 1,350 | 1,350 | 1,290 | 1,290 | 15,000 | 645 |
| 1994-07-29 | 1,380 | 1,380 | 1,350 | 1,350 | 22,000 | 675 |
| 1994-07-28 | 1,350 | 1,380 | 1,350 | 1,380 | 17,000 | 690 |
| 1994-07-27 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 | 695 |
| 1994-07-26 | 1,360 | 1,410 | 1,360 | 1,390 | 9,000 | 695 |
| 1994-07-25 | 1,370 | 1,370 | 1,320 | 1,330 | 25,000 | 665 |
| 1994-07-22 | 1,380 | 1,400 | 1,360 | 1,400 | 16,000 | 700 |
| 1994-07-21 | 1,430 | 1,430 | 1,400 | 1,400 | 27,000 | 700 |
| 1994-07-20 | 1,470 | 1,470 | 1,440 | 1,440 | 20,000 | 720 |
| 1994-07-19 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 735 |
| 1994-07-18 | 1,510 | 1,510 | 1,470 | 1,470 | 3,000 | 735 |
| 1994-07-15 | 1,550 | 1,550 | 1,530 | 1,540 | 37,000 | 770 |
| 1994-07-14 | 1,500 | 1,540 | 1,470 | 1,540 | 64,000 | 770 |
| 1994-07-13 | 1,450 | 1,500 | 1,430 | 1,500 | 36,000 | 750 |
| 1994-07-12 | 1,460 | 1,480 | 1,440 | 1,450 | 16,000 | 725 |
| 1994-07-11 | 1,500 | 1,500 | 1,450 | 1,470 | 30,000 | 735 |
| 1994-07-08 | 1,500 | 1,510 | 1,450 | 1,500 | 41,000 | 750 |
| 1994-07-07 | 1,510 | 1,530 | 1,490 | 1,490 | 37,000 | 745 |
| 1994-07-06 | 1,540 | 1,540 | 1,500 | 1,540 | 122,000 | 770 |
| 1994-07-05 | 1,540 | 1,540 | 1,520 | 1,540 | 172,000 | 770 |
| 1994-07-04 | 1,490 | 1,550 | 1,480 | 1,500 | 303,000 | 750 |
| 1994-07-01 | 1,420 | 1,490 | 1,400 | 1,480 | 562,000 | 740 |
| 1994-06-30 | 1,320 | 1,380 | 1,310 | 1,360 | 178,000 | 680 |
| 1994-06-29 | 1,280 | 1,340 | 1,270 | 1,340 | 132,000 | 670 |
| 1994-06-28 | 1,240 | 1,280 | 1,240 | 1,260 | 126,000 | 630 |
| 1994-06-27 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 610 |
| 1994-06-24 | 1,280 | 1,300 | 1,260 | 1,260 | 17,000 | 630 |
| 1994-06-23 | 1,310 | 1,340 | 1,300 | 1,300 | 30,000 | 650 |
| 1994-06-22 | 1,240 | 1,320 | 1,240 | 1,320 | 54,000 | 660 |
| 1994-06-21 | 1,290 | 1,310 | 1,270 | 1,280 | 30,000 | 640 |
| 1994-06-20 | 1,340 | 1,340 | 1,310 | 1,330 | 24,000 | 665 |
| 1994-06-17 | 1,350 | 1,360 | 1,310 | 1,320 | 72,000 | 660 |
| 1994-06-16 | 1,360 | 1,370 | 1,310 | 1,360 | 54,000 | 680 |
| 1994-06-15 | 1,370 | 1,390 | 1,350 | 1,360 | 167,000 | 680 |
| 1994-06-14 | 1,320 | 1,360 | 1,320 | 1,360 | 109,000 | 680 |
| 1994-06-13 | 1,310 | 1,320 | 1,290 | 1,310 | 89,000 | 655 |
| 1994-06-10 | 1,310 | 1,350 | 1,290 | 1,290 | 265,000 | 645 |
| 1994-06-09 | 1,210 | 1,300 | 1,200 | 1,280 | 332,000 | 640 |
| 1994-06-08 | 1,130 | 1,200 | 1,130 | 1,200 | 163,000 | 600 |
| 1994-06-07 | 1,130 | 1,140 | 1,110 | 1,130 | 26,000 | 565 |
| 1994-06-06 | 1,130 | 1,130 | 1,120 | 1,120 | 11,000 | 560 |
| 1994-06-03 | 1,130 | 1,140 | 1,100 | 1,100 | 39,000 | 550 |
| 1994-06-02 | 1,130 | 1,140 | 1,120 | 1,140 | 50,000 | 570 |
| 1994-06-01 | 1,130 | 1,140 | 1,120 | 1,120 | 53,000 | 560 |
| 1994-05-31 | 1,130 | 1,140 | 1,120 | 1,130 | 34,000 | 565 |
| 1994-05-30 | 1,130 | 1,140 | 1,120 | 1,140 | 101,000 | 570 |
| 1994-05-27 | 1,120 | 1,120 | 1,110 | 1,120 | 70,000 | 560 |
| 1994-05-26 | 1,110 | 1,120 | 1,100 | 1,110 | 34,000 | 555 |
| 1994-05-25 | 1,110 | 1,110 | 1,100 | 1,110 | 17,000 | 555 |
| 1994-05-24 | 1,110 | 1,120 | 1,100 | 1,110 | 22,000 | 555 |
| 1994-05-23 | 1,110 | 1,120 | 1,100 | 1,120 | 23,000 | 560 |
| 1994-05-20 | 1,140 | 1,140 | 1,080 | 1,120 | 65,000 | 560 |
| 1994-05-19 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 | 560 |
| 1994-05-18 | 1,140 | 1,150 | 1,130 | 1,150 | 40,000 | 575 |
| 1994-05-17 | 1,140 | 1,150 | 1,100 | 1,100 | 19,000 | 550 |
| 1994-05-16 | 1,140 | 1,140 | 1,120 | 1,120 | 9,000 | 560 |
| 1994-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 1994-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 575 |
| 1994-05-11 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 | 575 |
| 1994-05-10 | 1,170 | 1,170 | 1,120 | 1,120 | 2,000 | 560 |
| 1994-05-09 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 585 |
| 1994-05-06 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 585 |
| 1994-05-02 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 580 |
| 1994-04-28 | 1,150 | 1,150 | 1,100 | 1,100 | 7,000 | 550 |
| 1994-04-27 | 1,140 | 1,150 | 1,120 | 1,140 | 8,000 | 570 |
| 1994-04-26 | 1,130 | 1,130 | 1,090 | 1,120 | 24,000 | 560 |
| 1994-04-25 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 590 |
| 1994-04-22 | 1,210 | 1,220 | 1,190 | 1,190 | 9,000 | 595 |
| 1994-04-21 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 600 |
| 1994-04-20 | 1,240 | 1,240 | 1,200 | 1,210 | 8,000 | 605 |
| 1994-04-19 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 | 600 |
| 1994-04-18 | 1,230 | 1,260 | 1,220 | 1,260 | 9,000 | 630 |
| 1994-04-15 | 1,240 | 1,240 | 1,220 | 1,240 | 15,000 | 620 |
| 1994-04-14 | 1,230 | 1,270 | 1,230 | 1,260 | 15,000 | 630 |
| 1994-04-13 | 1,180 | 1,230 | 1,180 | 1,210 | 28,000 | 605 |
| 1994-04-12 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 595 |
| 1994-04-11 | 1,210 | 1,220 | 1,180 | 1,200 | 24,000 | 600 |
| 1994-04-08 | 1,260 | 1,280 | 1,210 | 1,210 | 18,000 | 605 |
| 1994-04-07 | 1,320 | 1,320 | 1,290 | 1,300 | 33,000 | 650 |
| 1994-04-06 | 1,300 | 1,400 | 1,290 | 1,300 | 108,000 | 650 |
| 1994-04-05 | 1,170 | 1,270 | 1,150 | 1,270 | 103,000 | 635 |
| 1994-04-04 | 1,150 | 1,160 | 1,130 | 1,160 | 39,000 | 580 |
| 1994-04-01 | 1,100 | 1,190 | 1,100 | 1,170 | 92,000 | 585 |
| 1994-03-31 | 1,110 | 1,120 | 1,080 | 1,080 | 27,000 | 540 |
| 1994-03-30 | 1,070 | 1,140 | 1,050 | 1,140 | 82,000 | 570 |
| 1994-03-29 | 1,030 | 1,050 | 1,010 | 1,050 | 24,000 | 525 |
| 1994-03-28 | 1,020 | 1,050 | 1,020 | 1,040 | 25,000 | 520 |
| 1994-03-25 | 1,040 | 1,060 | 1,020 | 1,050 | 18,000 | 525 |
| 1994-03-24 | 1,080 | 1,090 | 1,040 | 1,060 | 75,000 | 530 |
| 1994-03-23 | 1,040 | 1,090 | 1,030 | 1,080 | 116,000 | 540 |
| 1994-03-22 | 940 | 970 | 932 | 970 | 29,000 | 485 |
| 1994-03-18 | 879 | 930 | 874 | 930 | 42,000 | 465 |
| 1994-03-17 | 900 | 900 | 880 | 885 | 48,000 | 442.50 |
| 1994-03-16 | 892 | 907 | 892 | 895 | 8,000 | 447.50 |
| 1994-03-15 | 920 | 920 | 902 | 902 | 14,000 | 451 |
| 1994-03-14 | 910 | 910 | 901 | 910 | 17,000 | 455 |
| 1994-03-11 | 960 | 964 | 925 | 925 | 30,000 | 462.50 |
| 1994-03-10 | 910 | 970 | 910 | 970 | 30,000 | 485 |
| 1994-03-09 | 910 | 914 | 900 | 909 | 32,000 | 454.50 |
| 1994-03-08 | 929 | 935 | 900 | 900 | 91,000 | 450 |
| 1994-03-04 | 816 | 866 | 816 | 866 | 38,000 | 433 |
| 1994-03-03 | 770 | 800 | 770 | 800 | 49,000 | 400 |
| 1994-03-02 | 780 | 780 | 770 | 770 | 28,000 | 385 |
| 1994-03-01 | 770 | 780 | 770 | 779 | 19,000 | 389.50 |
| 1994-02-28 | 740 | 760 | 740 | 760 | 16,000 | 380 |
| 1994-02-25 | 729 | 729 | 729 | 729 | 4,000 | 364.50 |
| 1994-02-24 | 705 | 705 | 705 | 705 | 2,000 | 352.50 |
| 1994-02-23 | 720 | 729 | 705 | 705 | 9,000 | 352.50 |
| 1994-02-22 | 720 | 720 | 710 | 710 | 4,000 | 355 |
| 1994-02-18 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1994-02-16 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1994-02-15 | 735 | 735 | 729 | 730 | 4,000 | 365 |
| 1994-02-14 | 736 | 740 | 735 | 740 | 3,000 | 370 |
| 1994-02-10 | 750 | 750 | 735 | 735 | 2,000 | 367.50 |
| 1994-02-09 | 735 | 735 | 730 | 730 | 8,000 | 365 |
| 1994-02-08 | 727 | 730 | 727 | 730 | 6,000 | 365 |
| 1994-02-07 | 727 | 727 | 725 | 725 | 3,000 | 362.50 |
| 1994-02-03 | 728 | 728 | 728 | 728 | 1,000 | 364 |
| 1994-02-02 | 728 | 729 | 728 | 729 | 4,000 | 364.50 |
| 1994-02-01 | 720 | 730 | 720 | 730 | 8,000 | 365 |
| 1994-01-31 | 685 | 700 | 680 | 700 | 25,000 | 350 |
| 1994-01-27 | 683 | 683 | 680 | 680 | 5,000 | 340 |
| 1994-01-26 | 683 | 686 | 683 | 683 | 12,000 | 341.50 |
| 1994-01-21 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1994-01-20 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1994-01-19 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1994-01-18 | 680 | 700 | 680 | 700 | 10,000 | 350 |
| 1994-01-17 | 670 | 670 | 670 | 670 | 4,000 | 335 |
| 1994-01-14 | 668 | 674 | 668 | 670 | 7,000 | 335 |
| 1994-01-13 | 660 | 668 | 660 | 668 | 13,000 | 334 |
| 1994-01-12 | 670 | 674 | 659 | 660 | 7,000 | 330 |
| 1994-01-11 | 670 | 670 | 669 | 669 | 15,000 | 334.50 |
| 1994-01-10 | 674 | 674 | 674 | 674 | 1,000 | 337 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
