9692 (株)シーイーシーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,049	1,049	1,040	1,043	35,600	521.50
2004-12-29	1,049	1,049	1,040	1,044	31,400	522
2004-12-28	1,050	1,050	1,040	1,049	25,300	524.50
2004-12-27	1,072	1,072	1,036	1,052	53,100	526
2004-12-24	1,046	1,057	1,044	1,052	71,700	526
2004-12-22	1,044	1,045	1,025	1,039	35,900	519.50
2004-12-21	1,009	1,050	1,009	1,050	50,200	525
2004-12-20	1,006	1,006	995	1,000	24,500	500
2004-12-17	994	1,005	990	1,000	33,400	500
2004-12-16	990	992	980	990	14,700	495
2004-12-15	990	993	979	984	30,400	492
2004-12-14	984	995	976	995	28,100	497.50
2004-12-13	992	992	974	976	18,700	488
2004-12-10	978	985	970	972	60,200	486
2004-12-09	990	994	980	985	26,400	492.50
2004-12-08	990	997	986	986	23,100	493
2004-12-07	1,003	1,004	990	990	43,500	495
2004-12-06	1,002	1,008	996	1,000	43,000	500
2004-12-03	1,005	1,007	997	1,000	48,400	500
2004-12-02	1,011	1,022	998	1,007	45,500	503.50
2004-12-01	1,016	1,022	1,005	1,009	42,900	504.50
2004-11-30	1,038	1,038	1,013	1,022	48,700	511
2004-11-29	1,044	1,045	1,038	1,038	8,700	519
2004-11-26	1,068	1,068	1,036	1,036	10,900	518
2004-11-25	1,032	1,037	1,030	1,035	9,200	517.50
2004-11-24	1,046	1,047	1,030	1,032	5,600	516
2004-11-22	1,045	1,045	1,030	1,031	8,000	515.50
2004-11-19	1,036	1,060	1,036	1,049	14,900	524.50
2004-11-18	1,020	1,060	1,020	1,036	18,200	518
2004-11-17	1,038	1,038	1,020	1,026	10,200	513
2004-11-16	1,040	1,040	1,028	1,028	8,700	514
2004-11-15	1,034	1,039	1,030	1,037	13,700	518.50
2004-11-12	1,031	1,035	1,025	1,034	9,500	517
2004-11-11	1,044	1,044	1,030	1,031	8,000	515.50
2004-11-10	1,048	1,048	1,030	1,030	11,600	515
2004-11-09	1,049	1,049	1,031	1,036	6,800	518
2004-11-08	1,065	1,065	1,035	1,038	26,400	519
2004-11-05	1,015	1,042	1,015	1,035	31,300	517.50
2004-11-04	1,016	1,038	1,008	1,008	15,100	504
2004-11-02	1,010	1,010	999	1,007	8,400	503.50
2004-11-01	1,006	1,015	995	1,000	26,900	500
2004-10-29	1,017	1,022	1,003	1,005	15,500	502.50
2004-10-28	1,019	1,031	1,011	1,029	23,500	514.50
2004-10-27	1,041	1,041	1,010	1,018	13,600	509
2004-10-26	1,068	1,068	1,030	1,036	12,700	518
2004-10-25	1,036	1,049	1,025	1,030	15,000	515
2004-10-22	1,039	1,045	1,036	1,038	12,700	519
2004-10-21	1,050	1,050	1,036	1,036	8,300	518
2004-10-20	1,044	1,045	1,036	1,036	8,400	518
2004-10-19	1,050	1,055	1,045	1,049	18,600	524.50
2004-10-18	1,059	1,059	1,044	1,049	13,600	524.50
2004-10-15	1,060	1,065	1,044	1,060	35,400	530
2004-10-14	1,080	1,089	1,063	1,066	16,300	533
2004-10-13	1,071	1,082	1,065	1,080	16,300	540
2004-10-12	1,099	1,099	1,073	1,073	14,200	536.50
2004-10-08	1,079	1,098	1,061	1,080	12,100	540
2004-10-07	1,087	1,100	1,066	1,077	20,200	538.50
2004-10-06	1,081	1,081	1,053	1,080	11,900	540
2004-10-05	1,080	1,080	1,060	1,080	15,100	540
2004-10-04	1,060	1,083	1,053	1,069	29,800	534.50
2004-10-01	1,037	1,060	1,037	1,052	11,600	526
2004-09-30	1,048	1,060	1,035	1,047	42,000	523.50
2004-09-29	1,036	1,045	1,030	1,033	19,700	516.50
2004-09-28	1,032	1,059	1,032	1,033	14,200	516.50
2004-09-27	1,073	1,073	1,033	1,035	25,100	517.50
2004-09-24	1,080	1,081	1,052	1,053	19,300	526.50
2004-09-22	1,098	1,098	1,080	1,090	4,900	545
2004-09-21	1,105	1,105	1,090	1,090	9,000	545
2004-09-17	1,086	1,105	1,082	1,095	7,000	547.50
2004-09-16	1,127	1,127	1,080	1,080	19,000	540
2004-09-15	1,128	1,128	1,115	1,115	9,600	557.50
2004-09-14	1,129	1,131	1,111	1,122	5,800	561
2004-09-13	1,127	1,128	1,109	1,116	20,800	558
2004-09-10	1,098	1,107	1,082	1,087	42,400	543.50
2004-09-09	1,120	1,122	1,102	1,102	12,300	551
2004-09-08	1,144	1,144	1,126	1,128	13,300	564
2004-09-07	1,153	1,160	1,136	1,137	17,500	568.50
2004-09-06	1,152	1,176	1,150	1,160	11,800	580
2004-09-03	1,182	1,184	1,136	1,170	23,200	585
2004-09-02	1,178	1,200	1,171	1,175	7,600	587.50
2004-09-01	1,194	1,194	1,181	1,182	5,700	591
2004-08-31	1,174	1,187	1,174	1,178	4,500	589
2004-08-30	1,194	1,197	1,180	1,193	10,500	596.50
2004-08-27	1,178	1,195	1,178	1,195	4,400	597.50
2004-08-26	1,181	1,189	1,170	1,177	9,100	588.50
2004-08-25	1,175	1,183	1,164	1,168	17,000	584
2004-08-24	1,172	1,189	1,172	1,175	5,300	587.50
2004-08-23	1,171	1,177	1,168	1,172	6,300	586
2004-08-20	1,171	1,192	1,171	1,191	2,400	595.50
2004-08-19	1,186	1,192	1,169	1,189	3,500	594.50
2004-08-18	1,170	1,176	1,157	1,175	18,100	587.50
2004-08-17	1,170	1,176	1,167	1,170	4,300	585
2004-08-16	1,180	1,193	1,160	1,193	6,500	596.50
2004-08-13	1,200	1,208	1,200	1,200	7,000	600
2004-08-12	1,211	1,220	1,208	1,209	8,200	604.50
2004-08-11	1,234	1,234	1,215	1,230	5,800	615
2004-08-10	1,213	1,214	1,212	1,214	1,700	607
2004-08-09	1,207	1,217	1,204	1,212	5,200	606
2004-08-06	1,233	1,233	1,207	1,211	10,400	605.50
2004-08-05	1,229	1,248	1,220	1,232	7,100	616
2004-08-04	1,211	1,269	1,201	1,269	16,100	634.50
2004-08-03	1,210	1,250	1,210	1,231	11,700	615.50
2004-08-02	1,248	1,263	1,227	1,247	11,900	623.50
2004-07-30	1,242	1,247	1,239	1,247	25,100	623.50
2004-07-29	1,219	1,242	1,200	1,242	11,700	621
2004-07-28	1,191	1,249	1,191	1,244	22,900	622
2004-07-27	1,205	1,219	1,180	1,190	16,600	595
2004-07-26	1,250	1,251	1,220	1,235	17,300	617.50
2004-07-23	1,274	1,274	1,251	1,257	10,700	628.50
2004-07-22	1,267	1,271	1,250	1,260	31,700	630
2004-07-21	1,272	1,280	1,266	1,271	7,600	635.50
2004-07-20	1,272	1,272	1,250	1,272	13,600	636
2004-07-16	1,250	1,278	1,250	1,272	28,700	636
2004-07-15	1,290	1,292	1,267	1,267	28,500	633.50
2004-07-14	1,325	1,330	1,290	1,290	17,500	645
2004-07-13	1,317	1,330	1,314	1,320	13,200	660
2004-07-12	1,338	1,338	1,311	1,318	21,000	659
2004-07-09	1,290	1,339	1,290	1,336	51,500	668
2004-07-08	1,299	1,299	1,285	1,292	28,800	646
2004-07-07	1,272	1,300	1,270	1,290	50,700	645
2004-07-06	1,253	1,285	1,253	1,272	52,600	636
2004-07-05	1,270	1,285	1,256	1,263	20,100	631.50
2004-07-02	1,289	1,289	1,270	1,270	20,000	635
2004-07-01	1,290	1,290	1,272	1,275	28,900	637.50
2004-06-30	1,275	1,290	1,268	1,286	21,200	643
2004-06-29	1,300	1,300	1,265	1,278	31,500	639
2004-06-28	1,297	1,298	1,285	1,297	34,900	648.50
2004-06-25	1,294	1,295	1,272	1,292	31,200	646
2004-06-24	1,260	1,295	1,250	1,282	16,200	641
2004-06-23	1,245	1,260	1,235	1,250	27,400	625
2004-06-22	1,277	1,277	1,260	1,264	6,700	632
2004-06-21	1,299	1,299	1,243	1,277	19,000	638.50
2004-06-18	1,250	1,255	1,221	1,239	29,200	619.50
2004-06-17	1,230	1,242	1,230	1,242	26,600	621
2004-06-16	1,222	1,230	1,221	1,228	14,000	614
2004-06-15	1,217	1,231	1,210	1,211	14,800	605.50
2004-06-14	1,245	1,245	1,211	1,211	20,600	605.50
2004-06-11	1,250	1,258	1,235	1,244	38,200	622
2004-06-10	1,250	1,287	1,250	1,258	21,100	629
2004-06-09	1,281	1,281	1,250	1,250	19,600	625
2004-06-08	1,300	1,300	1,272	1,274	2,700	637
2004-06-07	1,280	1,296	1,280	1,287	8,300	643.50
2004-06-04	1,270	1,280	1,250	1,264	17,500	632
2004-06-03	1,300	1,300	1,260	1,261	19,800	630.50
2004-06-02	1,299	1,300	1,282	1,282	12,100	641
2004-06-01	1,298	1,298	1,285	1,286	19,800	643
2004-05-31	1,300	1,300	1,275	1,278	11,900	639
2004-05-28	1,310	1,310	1,268	1,300	12,800	650
2004-05-27	1,279	1,312	1,253	1,310	32,000	655
2004-05-26	1,270	1,289	1,232	1,239	17,400	619.50
2004-05-25	1,250	1,261	1,215	1,228	14,900	614
2004-05-24	1,340	1,340	1,271	1,271	10,500	635.50
2004-05-21	1,260	1,341	1,240	1,322	41,900	661
2004-05-20	1,254	1,254	1,213	1,240	15,800	620
2004-05-19	1,200	1,270	1,200	1,234	17,800	617
2004-05-18	1,205	1,224	1,150	1,182	13,300	591
2004-05-17	1,241	1,241	1,161	1,198	14,000	599
2004-05-14	1,279	1,279	1,213	1,241	21,400	620.50
2004-05-13	1,266	1,280	1,260	1,279	22,500	639.50
2004-05-12	1,250	1,276	1,209	1,265	30,000	632.50
2004-05-11	1,196	1,250	1,186	1,228	25,200	614
2004-05-10	1,291	1,291	1,255	1,276	68,200	638
2004-05-07	1,287	1,287	1,243	1,251	13,600	625.50
2004-05-06	1,300	1,334	1,286	1,287	21,800	643.50
2004-04-30	1,307	1,318	1,287	1,314	16,000	657
2004-04-28	1,380	1,380	1,321	1,347	17,700	673.50
2004-04-27	1,370	1,384	1,360	1,370	8,900	685
2004-04-26	1,384	1,384	1,339	1,369	20,700	684.50
2004-04-23	1,370	1,370	1,336	1,364	22,000	682
2004-04-22	1,389	1,389	1,358	1,384	11,300	692
2004-04-21	1,377	1,400	1,377	1,397	6,100	698.50
2004-04-20	1,371	1,400	1,362	1,397	21,400	698.50
2004-04-19	1,375	1,403	1,375	1,380	28,000	690
2004-04-16	1,430	1,430	1,380	1,414	8,600	707
2004-04-15	1,411	1,431	1,382	1,417	18,900	708.50
2004-04-14	1,440	1,450	1,417	1,432	30,200	716
2004-04-13	1,420	1,441	1,401	1,441	56,400	720.50
2004-04-12	1,400	1,425	1,386	1,420	41,000	710
2004-04-09	1,380	1,412	1,375	1,391	31,800	695.50
2004-04-08	1,373	1,429	1,370	1,421	58,500	710.50
2004-04-07	1,364	1,394	1,364	1,394	43,900	697
2004-04-06	1,400	1,419	1,355	1,394	78,200	697
2004-04-05	1,440	1,440	1,400	1,411	65,900	705.50
2004-04-02	1,370	1,442	1,370	1,433	223,400	716.50
2004-04-01	1,315	1,365	1,315	1,351	174,000	675.50
2004-03-31	1,245	1,324	1,245	1,315	106,700	657.50
2004-03-30	1,231	1,255	1,231	1,245	64,400	622.50
2004-03-29	1,200	1,254	1,200	1,240	55,700	620
2004-03-26	1,195	1,200	1,166	1,199	54,300	599.50
2004-03-25	1,190	1,190	1,160	1,178	36,400	589
2004-03-24	1,138	1,164	1,104	1,150	88,200	575
2004-03-23	1,060	1,100	1,050	1,078	17,300	539
2004-03-22	1,080	1,091	1,063	1,063	20,800	531.50
2004-03-19	1,081	1,088	1,075	1,080	29,600	540
2004-03-18	1,142	1,142	1,088	1,102	36,500	551
2004-03-17	1,103	1,140	1,103	1,140	13,000	570
2004-03-16	1,110	1,130	1,101	1,115	15,800	557.50
2004-03-15	1,096	1,122	1,096	1,110	19,700	555
2004-03-12	1,086	1,120	1,086	1,111	30,600	555.50
2004-03-11	1,112	1,140	1,112	1,126	16,700	563
2004-03-10	1,144	1,145	1,113	1,113	15,400	556.50
2004-03-09	1,112	1,131	1,108	1,131	21,200	565.50
2004-03-08	1,169	1,169	1,125	1,145	23,300	572.50
2004-03-05	1,171	1,188	1,150	1,170	93,000	585
2004-03-04	1,124	1,188	1,121	1,170	104,800	585
2004-03-03	1,069	1,085	1,059	1,084	27,100	542
2004-03-02	1,040	1,070	1,040	1,065	36,700	532.50
2004-03-01	1,044	1,053	1,044	1,045	20,200	522.50
2004-02-27	1,030	1,040	1,021	1,033	23,600	516.50
2004-02-26	1,035	1,035	1,030	1,035	20,200	517.50
2004-02-25	1,030	1,033	1,015	1,016	21,500	508
2004-02-24	1,050	1,050	1,007	1,010	42,500	505
2004-02-23	1,010	1,030	1,006	1,030	22,700	515
2004-02-20	991	1,010	990	1,008	14,700	504
2004-02-19	1,006	1,015	1,000	1,008	12,900	504
2004-02-18	1,014	1,025	1,001	1,010	14,500	505
2004-02-17	1,000	1,000	991	1,000	20,100	500
2004-02-16	995	1,000	992	996	14,300	498
2004-02-13	979	1,002	975	992	22,900	496
2004-02-12	988	988	972	975	9,200	487.50
2004-02-10	966	975	962	969	10,400	484.50
2004-02-09	990	990	965	966	9,300	483
2004-02-06	970	978	961	962	7,700	481
2004-02-05	960	970	960	969	12,100	484.50
2004-02-04	979	979	960	963	23,100	481.50
2004-02-03	995	995	962	978	24,300	489
2004-02-02	995	1,000	988	989	12,700	494.50
2004-01-30	992	1,008	985	986	14,000	493
2004-01-29	1,000	1,010	991	991	12,500	495.50
2004-01-28	1,020	1,021	999	999	13,000	499.50
2004-01-27	1,040	1,041	1,020	1,020	20,000	510
2004-01-26	1,045	1,055	1,040	1,040	60,500	520
2004-01-23	1,049	1,049	1,036	1,046	14,100	523
2004-01-22	1,050	1,052	1,033	1,044	15,100	522
2004-01-21	1,040	1,055	1,040	1,040	14,100	520
2004-01-20	1,058	1,063	1,041	1,047	38,100	523.50
2004-01-19	1,050	1,060	1,047	1,050	31,500	525
2004-01-16	1,050	1,060	1,044	1,047	19,500	523.50
2004-01-15	1,060	1,060	1,050	1,050	13,000	525
2004-01-14	1,070	1,074	1,052	1,060	23,000	530
2004-01-13	1,090	1,090	1,070	1,075	39,600	537.50
2004-01-09	1,040	1,075	1,027	1,052	26,100	526
2004-01-08	1,030	1,040	1,020	1,021	9,200	510.50
2004-01-07	1,011	1,049	1,011	1,020	19,300	510
2004-01-06	1,030	1,038	1,020	1,020	21,300	510
2004-01-05	1,000	1,019	1,000	1,019	15,000	509.50

分割・併合履歴： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9692 (株)シーイーシー の時系列データ [2004年度]

9692 (株)シーイーシーの時系列データ [2004年度]