9692 (株)シーイーシー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,180 | 1,200 | 1,160 | 1,200 | 21,000 | 600 |
| 1995-12-28 | 1,200 | 1,200 | 1,180 | 1,180 | 22,000 | 590 |
| 1995-12-27 | 1,170 | 1,200 | 1,160 | 1,170 | 44,000 | 585 |
| 1995-12-26 | 1,110 | 1,140 | 1,100 | 1,120 | 18,000 | 560 |
| 1995-12-25 | 1,090 | 1,110 | 1,090 | 1,090 | 13,000 | 545 |
| 1995-12-22 | 1,100 | 1,120 | 1,060 | 1,060 | 26,000 | 530 |
| 1995-12-21 | 1,110 | 1,150 | 1,100 | 1,110 | 37,000 | 555 |
| 1995-12-20 | 1,090 | 1,110 | 1,080 | 1,100 | 35,000 | 550 |
| 1995-12-19 | 1,110 | 1,110 | 1,080 | 1,080 | 22,000 | 540 |
| 1995-12-18 | 1,160 | 1,160 | 1,130 | 1,130 | 23,000 | 565 |
| 1995-12-15 | 1,120 | 1,130 | 1,100 | 1,130 | 58,000 | 565 |
| 1995-12-14 | 1,110 | 1,120 | 1,100 | 1,120 | 29,000 | 560 |
| 1995-12-13 | 1,150 | 1,170 | 1,130 | 1,130 | 17,000 | 565 |
| 1995-12-12 | 1,150 | 1,170 | 1,150 | 1,150 | 22,000 | 575 |
| 1995-12-11 | 1,200 | 1,200 | 1,150 | 1,150 | 31,000 | 575 |
| 1995-12-08 | 1,190 | 1,210 | 1,150 | 1,150 | 58,000 | 575 |
| 1995-12-07 | 1,230 | 1,230 | 1,160 | 1,200 | 76,000 | 600 |
| 1995-12-06 | 1,300 | 1,300 | 1,200 | 1,250 | 354,000 | 625 |
| 1995-12-05 | 1,060 | 1,250 | 1,050 | 1,240 | 343,000 | 620 |
| 1995-12-04 | 1,090 | 1,100 | 1,050 | 1,050 | 255,000 | 525 |
| 1995-12-01 | 943 | 1,030 | 943 | 1,030 | 203,000 | 515 |
| 1995-11-30 | 895 | 937 | 895 | 930 | 77,000 | 465 |
| 1995-11-29 | 863 | 887 | 863 | 887 | 20,000 | 443.50 |
| 1995-11-28 | 860 | 863 | 860 | 862 | 9,000 | 431 |
| 1995-11-27 | 860 | 860 | 860 | 860 | 11,000 | 430 |
| 1995-11-24 | 880 | 880 | 880 | 880 | 5,000 | 440 |
| 1995-11-22 | 889 | 890 | 888 | 888 | 5,000 | 444 |
| 1995-11-21 | 888 | 888 | 881 | 888 | 4,000 | 444 |
| 1995-11-20 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 1995-11-17 | 866 | 871 | 860 | 862 | 19,000 | 431 |
| 1995-11-16 | 900 | 900 | 865 | 865 | 9,000 | 432.50 |
| 1995-11-15 | 919 | 919 | 890 | 900 | 14,000 | 450 |
| 1995-11-14 | 920 | 939 | 901 | 920 | 92,000 | 460 |
| 1995-11-13 | 880 | 919 | 880 | 910 | 92,000 | 455 |
| 1995-11-10 | 870 | 875 | 851 | 860 | 33,000 | 430 |
| 1995-11-09 | 868 | 868 | 860 | 860 | 5,000 | 430 |
| 1995-11-08 | 855 | 855 | 840 | 840 | 10,000 | 420 |
| 1995-11-07 | 855 | 870 | 855 | 857 | 24,000 | 428.50 |
| 1995-11-06 | 851 | 860 | 839 | 853 | 16,000 | 426.50 |
| 1995-11-02 | 834 | 849 | 834 | 849 | 3,000 | 424.50 |
| 1995-11-01 | 821 | 822 | 821 | 822 | 5,000 | 411 |
| 1995-10-31 | 820 | 820 | 810 | 810 | 2,000 | 405 |
| 1995-10-30 | 830 | 840 | 830 | 840 | 2,000 | 420 |
| 1995-10-27 | 830 | 850 | 820 | 850 | 12,000 | 425 |
| 1995-10-26 | 856 | 856 | 820 | 820 | 9,000 | 410 |
| 1995-10-25 | 861 | 870 | 856 | 856 | 5,000 | 428 |
| 1995-10-24 | 867 | 870 | 860 | 860 | 10,000 | 430 |
| 1995-10-23 | 866 | 875 | 865 | 870 | 10,000 | 435 |
| 1995-10-20 | 875 | 880 | 865 | 865 | 15,000 | 432.50 |
| 1995-10-19 | 893 | 895 | 860 | 860 | 36,000 | 430 |
| 1995-10-18 | 840 | 873 | 840 | 873 | 14,000 | 436.50 |
| 1995-10-17 | 830 | 840 | 825 | 830 | 9,000 | 415 |
| 1995-10-16 | 800 | 830 | 800 | 820 | 7,000 | 410 |
| 1995-10-13 | 820 | 820 | 810 | 810 | 3,000 | 405 |
| 1995-10-12 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 1995-10-11 | 849 | 850 | 849 | 849 | 6,000 | 424.50 |
| 1995-10-09 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1995-10-06 | 863 | 870 | 845 | 850 | 57,000 | 425 |
| 1995-10-05 | 875 | 877 | 872 | 873 | 17,000 | 436.50 |
| 1995-10-04 | 839 | 875 | 839 | 870 | 41,000 | 435 |
| 1995-10-03 | 830 | 840 | 825 | 836 | 12,000 | 418 |
| 1995-10-02 | 823 | 823 | 812 | 822 | 9,000 | 411 |
| 1995-09-29 | 823 | 833 | 822 | 822 | 6,000 | 411 |
| 1995-09-28 | 822 | 822 | 821 | 821 | 4,000 | 410.50 |
| 1995-09-27 | 830 | 830 | 821 | 821 | 6,000 | 410.50 |
| 1995-09-26 | 850 | 850 | 821 | 830 | 16,000 | 415 |
| 1995-09-25 | 841 | 841 | 830 | 830 | 3,000 | 415 |
| 1995-09-22 | 855 | 855 | 855 | 855 | 2,000 | 427.50 |
| 1995-09-20 | 850 | 860 | 850 | 860 | 3,000 | 430 |
| 1995-09-19 | 849 | 851 | 849 | 850 | 9,000 | 425 |
| 1995-09-18 | 869 | 870 | 860 | 860 | 14,000 | 430 |
| 1995-09-14 | 840 | 870 | 840 | 870 | 10,000 | 435 |
| 1995-09-13 | 857 | 858 | 850 | 850 | 4,000 | 425 |
| 1995-09-12 | 885 | 885 | 870 | 880 | 10,000 | 440 |
| 1995-09-11 | 900 | 900 | 885 | 885 | 9,000 | 442.50 |
| 1995-09-08 | 910 | 915 | 888 | 890 | 15,000 | 445 |
| 1995-09-07 | 899 | 900 | 889 | 900 | 19,000 | 450 |
| 1995-09-06 | 870 | 885 | 870 | 885 | 20,000 | 442.50 |
| 1995-09-05 | 885 | 885 | 866 | 866 | 9,000 | 433 |
| 1995-09-04 | 893 | 901 | 880 | 880 | 37,000 | 440 |
| 1995-09-01 | 861 | 885 | 851 | 880 | 31,000 | 440 |
| 1995-08-31 | 858 | 895 | 851 | 851 | 87,000 | 425.50 |
| 1995-08-30 | 830 | 840 | 811 | 840 | 42,000 | 420 |
| 1995-08-29 | 810 | 820 | 810 | 820 | 5,000 | 410 |
| 1995-08-28 | 791 | 791 | 790 | 790 | 11,000 | 395 |
| 1995-08-25 | 780 | 781 | 775 | 781 | 3,000 | 390.50 |
| 1995-08-24 | 782 | 782 | 771 | 772 | 7,000 | 386 |
| 1995-08-23 | 795 | 795 | 792 | 792 | 8,000 | 396 |
| 1995-08-22 | 810 | 810 | 799 | 799 | 8,000 | 399.50 |
| 1995-08-21 | 820 | 830 | 812 | 812 | 16,000 | 406 |
| 1995-08-18 | 881 | 881 | 840 | 840 | 52,000 | 420 |
| 1995-08-17 | 830 | 890 | 825 | 890 | 84,000 | 445 |
| 1995-08-16 | 820 | 830 | 809 | 810 | 91,000 | 405 |
| 1995-08-15 | 744 | 790 | 744 | 790 | 94,000 | 395 |
| 1995-08-14 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 1995-08-11 | 749 | 750 | 749 | 749 | 11,000 | 374.50 |
| 1995-08-10 | 700 | 730 | 700 | 730 | 24,000 | 365 |
| 1995-08-09 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1995-08-08 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1995-08-04 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-08-02 | 681 | 681 | 670 | 680 | 9,000 | 340 |
| 1995-08-01 | 681 | 681 | 680 | 681 | 4,000 | 340.50 |
| 1995-07-31 | 681 | 681 | 680 | 680 | 2,000 | 340 |
| 1995-07-28 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1995-07-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-07-26 | 720 | 720 | 720 | 720 | 6,000 | 360 |
| 1995-07-25 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-07-24 | 685 | 704 | 685 | 704 | 3,000 | 352 |
| 1995-07-21 | 684 | 684 | 684 | 684 | 5,000 | 342 |
| 1995-07-20 | 690 | 690 | 685 | 685 | 6,000 | 342.50 |
| 1995-07-19 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-07-18 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1995-07-14 | 759 | 759 | 730 | 740 | 9,000 | 370 |
| 1995-07-13 | 707 | 730 | 706 | 730 | 11,000 | 365 |
| 1995-07-12 | 687 | 690 | 686 | 690 | 3,000 | 345 |
| 1995-07-11 | 691 | 691 | 685 | 685 | 13,000 | 342.50 |
| 1995-07-10 | 700 | 711 | 681 | 681 | 18,000 | 340.50 |
| 1995-07-07 | 650 | 695 | 650 | 695 | 20,000 | 347.50 |
| 1995-07-06 | 636 | 639 | 635 | 635 | 6,000 | 317.50 |
| 1995-07-05 | 620 | 635 | 615 | 635 | 27,000 | 317.50 |
| 1995-07-03 | 621 | 626 | 611 | 611 | 21,000 | 305.50 |
| 1995-06-30 | 630 | 631 | 621 | 621 | 12,000 | 310.50 |
| 1995-06-29 | 640 | 643 | 631 | 631 | 16,000 | 315.50 |
| 1995-06-28 | 635 | 650 | 631 | 640 | 23,000 | 320 |
| 1995-06-27 | 650 | 650 | 640 | 650 | 95,000 | 325 |
| 1995-06-26 | 655 | 680 | 655 | 670 | 22,000 | 335 |
| 1995-06-23 | 650 | 650 | 632 | 645 | 18,000 | 322.50 |
| 1995-06-22 | 650 | 650 | 642 | 650 | 4,000 | 325 |
| 1995-06-21 | 660 | 660 | 650 | 660 | 14,000 | 330 |
| 1995-06-20 | 660 | 660 | 650 | 650 | 10,000 | 325 |
| 1995-06-19 | 631 | 650 | 631 | 650 | 4,000 | 325 |
| 1995-06-16 | 631 | 631 | 630 | 630 | 9,000 | 315 |
| 1995-06-15 | 621 | 621 | 620 | 620 | 8,000 | 310 |
| 1995-06-14 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 1995-06-13 | 680 | 680 | 679 | 679 | 2,000 | 339.50 |
| 1995-06-12 | 710 | 710 | 690 | 690 | 7,000 | 345 |
| 1995-06-09 | 711 | 711 | 680 | 690 | 6,000 | 345 |
| 1995-06-08 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1995-06-05 | 752 | 760 | 752 | 760 | 8,000 | 380 |
| 1995-06-02 | 750 | 750 | 742 | 742 | 7,000 | 371 |
| 1995-06-01 | 730 | 730 | 720 | 730 | 17,000 | 365 |
| 1995-05-30 | 770 | 778 | 770 | 778 | 11,000 | 389 |
| 1995-05-29 | 770 | 780 | 770 | 770 | 21,000 | 385 |
| 1995-05-26 | 740 | 760 | 740 | 760 | 62,000 | 380 |
| 1995-05-25 | 760 | 760 | 731 | 731 | 24,000 | 365.50 |
| 1995-05-24 | 758 | 759 | 750 | 750 | 36,000 | 375 |
| 1995-05-23 | 725 | 760 | 725 | 760 | 22,000 | 380 |
| 1995-05-22 | 711 | 711 | 710 | 711 | 4,000 | 355.50 |
| 1995-05-19 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1995-05-18 | 722 | 722 | 720 | 720 | 7,000 | 360 |
| 1995-05-17 | 744 | 744 | 721 | 721 | 3,000 | 360.50 |
| 1995-05-16 | 740 | 745 | 740 | 745 | 2,000 | 372.50 |
| 1995-05-15 | 740 | 740 | 720 | 740 | 14,000 | 370 |
| 1995-05-12 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1995-05-11 | 779 | 779 | 751 | 751 | 5,000 | 375.50 |
| 1995-05-10 | 750 | 780 | 750 | 780 | 11,000 | 390 |
| 1995-05-09 | 770 | 770 | 760 | 760 | 2,000 | 380 |
| 1995-05-02 | 730 | 751 | 730 | 750 | 14,000 | 375 |
| 1995-05-01 | 740 | 740 | 720 | 724 | 8,000 | 362 |
| 1995-04-28 | 750 | 750 | 745 | 745 | 6,000 | 372.50 |
| 1995-04-27 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1995-04-26 | 801 | 801 | 785 | 786 | 14,000 | 393 |
| 1995-04-25 | 805 | 805 | 801 | 801 | 10,000 | 400.50 |
| 1995-04-21 | 806 | 806 | 805 | 805 | 5,000 | 402.50 |
| 1995-04-20 | 791 | 801 | 791 | 801 | 5,000 | 400.50 |
| 1995-04-19 | 800 | 800 | 790 | 790 | 3,000 | 395 |
| 1995-04-18 | 800 | 800 | 790 | 790 | 2,000 | 395 |
| 1995-04-17 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-04-14 | 850 | 850 | 830 | 830 | 9,000 | 415 |
| 1995-04-13 | 820 | 833 | 820 | 833 | 8,000 | 416.50 |
| 1995-04-12 | 810 | 820 | 796 | 796 | 12,000 | 398 |
| 1995-04-11 | 820 | 820 | 796 | 796 | 9,000 | 398 |
| 1995-04-10 | 796 | 801 | 796 | 796 | 5,000 | 398 |
| 1995-04-07 | 810 | 810 | 796 | 796 | 6,000 | 398 |
| 1995-04-06 | 820 | 820 | 820 | 820 | 15,000 | 410 |
| 1995-04-05 | 830 | 840 | 830 | 830 | 5,000 | 415 |
| 1995-04-04 | 799 | 830 | 799 | 830 | 8,000 | 415 |
| 1995-04-03 | 829 | 829 | 829 | 829 | 4,000 | 414.50 |
| 1995-03-31 | 870 | 871 | 861 | 870 | 30,000 | 435 |
| 1995-03-30 | 811 | 830 | 810 | 830 | 25,000 | 415 |
| 1995-03-29 | 750 | 800 | 750 | 800 | 21,000 | 400 |
| 1995-03-28 | 725 | 735 | 725 | 730 | 23,000 | 365 |
| 1995-03-27 | 685 | 730 | 685 | 730 | 30,000 | 365 |
| 1995-03-24 | 685 | 685 | 685 | 685 | 14,000 | 342.50 |
| 1995-03-23 | 725 | 725 | 720 | 725 | 5,000 | 362.50 |
| 1995-03-22 | 760 | 760 | 750 | 750 | 2,000 | 375 |
| 1995-03-20 | 770 | 770 | 760 | 760 | 13,000 | 380 |
| 1995-03-17 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1995-03-14 | 830 | 830 | 801 | 801 | 5,000 | 400.50 |
| 1995-03-13 | 850 | 850 | 830 | 830 | 4,000 | 415 |
| 1995-03-10 | 850 | 850 | 845 | 845 | 9,000 | 422.50 |
| 1995-03-09 | 840 | 860 | 840 | 850 | 12,000 | 425 |
| 1995-03-08 | 850 | 850 | 830 | 830 | 9,000 | 415 |
| 1995-03-07 | 796 | 800 | 796 | 800 | 6,000 | 400 |
| 1995-03-06 | 810 | 810 | 806 | 806 | 3,000 | 403 |
| 1995-03-03 | 820 | 820 | 820 | 820 | 6,000 | 410 |
| 1995-03-02 | 839 | 840 | 820 | 840 | 5,000 | 420 |
| 1995-03-01 | 840 | 840 | 830 | 840 | 7,000 | 420 |
| 1995-02-28 | 835 | 848 | 835 | 847 | 3,000 | 423.50 |
| 1995-02-27 | 850 | 850 | 835 | 835 | 6,000 | 417.50 |
| 1995-02-24 | 844 | 844 | 840 | 840 | 2,000 | 420 |
| 1995-02-23 | 849 | 849 | 849 | 849 | 1,000 | 424.50 |
| 1995-02-22 | 870 | 870 | 860 | 860 | 5,000 | 430 |
| 1995-02-21 | 880 | 880 | 870 | 870 | 6,000 | 435 |
| 1995-02-17 | 899 | 899 | 880 | 880 | 2,000 | 440 |
| 1995-02-15 | 915 | 930 | 915 | 915 | 4,000 | 457.50 |
| 1995-02-13 | 930 | 930 | 915 | 920 | 7,000 | 460 |
| 1995-02-10 | 910 | 920 | 910 | 920 | 12,000 | 460 |
| 1995-02-07 | 890 | 890 | 860 | 860 | 4,000 | 430 |
| 1995-02-06 | 880 | 900 | 880 | 895 | 11,000 | 447.50 |
| 1995-02-03 | 865 | 880 | 865 | 880 | 8,000 | 440 |
| 1995-02-02 | 855 | 855 | 840 | 850 | 12,000 | 425 |
| 1995-02-01 | 895 | 895 | 865 | 865 | 17,000 | 432.50 |
| 1995-01-31 | 929 | 929 | 895 | 895 | 9,000 | 447.50 |
| 1995-01-30 | 961 | 961 | 929 | 929 | 6,000 | 464.50 |
| 1995-01-27 | 984 | 984 | 965 | 965 | 15,000 | 482.50 |
| 1995-01-25 | 961 | 961 | 950 | 950 | 13,000 | 475 |
| 1995-01-24 | 960 | 960 | 955 | 960 | 3,000 | 480 |
| 1995-01-23 | 971 | 971 | 971 | 971 | 1,000 | 485.50 |
| 1995-01-20 | 986 | 992 | 980 | 991 | 7,000 | 495.50 |
| 1995-01-19 | 1,000 | 1,000 | 990 | 990 | 9,000 | 495 |
| 1995-01-18 | 1,030 | 1,030 | 999 | 999 | 7,000 | 499.50 |
| 1995-01-17 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1995-01-13 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 530 |
| 1995-01-12 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 | 540 |
| 1995-01-11 | 1,140 | 1,140 | 1,090 | 1,090 | 7,000 | 545 |
| 1995-01-10 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 | 550 |
| 1995-01-09 | 1,050 | 1,080 | 1,050 | 1,060 | 9,000 | 530 |
| 1995-01-06 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 530 |
| 1995-01-05 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 540 |
| 1995-01-04 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 | 540 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
