9692 (株)シーイーシー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 786 | 828 | 786 | 828 | 6,200 | 414 |
| 2008-12-29 | 786 | 804 | 784 | 801 | 11,500 | 400.50 |
| 2008-12-26 | 795 | 804 | 787 | 796 | 9,900 | 398 |
| 2008-12-25 | 758 | 795 | 758 | 795 | 9,500 | 397.50 |
| 2008-12-24 | 775 | 777 | 755 | 767 | 9,100 | 383.50 |
| 2008-12-22 | 756 | 787 | 756 | 778 | 8,200 | 389 |
| 2008-12-19 | 756 | 796 | 756 | 773 | 11,100 | 386.50 |
| 2008-12-18 | 804 | 804 | 784 | 784 | 9,800 | 392 |
| 2008-12-17 | 795 | 809 | 786 | 809 | 6,400 | 404.50 |
| 2008-12-16 | 801 | 802 | 780 | 797 | 11,400 | 398.50 |
| 2008-12-15 | 805 | 816 | 800 | 810 | 14,900 | 405 |
| 2008-12-12 | 796 | 804 | 780 | 792 | 19,900 | 396 |
| 2008-12-11 | 813 | 815 | 774 | 815 | 20,200 | 407.50 |
| 2008-12-10 | 769 | 794 | 754 | 793 | 12,700 | 396.50 |
| 2008-12-09 | 779 | 799 | 772 | 779 | 7,200 | 389.50 |
| 2008-12-08 | 746 | 790 | 736 | 789 | 15,600 | 394.50 |
| 2008-12-05 | 718 | 755 | 717 | 734 | 9,800 | 367 |
| 2008-12-04 | 732 | 734 | 716 | 728 | 10,100 | 364 |
| 2008-12-03 | 706 | 726 | 696 | 725 | 7,900 | 362.50 |
| 2008-12-02 | 701 | 714 | 690 | 696 | 9,600 | 348 |
| 2008-12-01 | 724 | 728 | 712 | 719 | 6,200 | 359.50 |
| 2008-11-28 | 733 | 734 | 712 | 734 | 11,000 | 367 |
| 2008-11-27 | 737 | 745 | 725 | 733 | 9,800 | 366.50 |
| 2008-11-26 | 754 | 772 | 746 | 747 | 23,000 | 373.50 |
| 2008-11-25 | 716 | 744 | 701 | 744 | 19,800 | 372 |
| 2008-11-21 | 660 | 706 | 643 | 706 | 17,200 | 353 |
| 2008-11-20 | 705 | 706 | 680 | 680 | 8,400 | 340 |
| 2008-11-19 | 720 | 733 | 681 | 701 | 9,500 | 350.50 |
| 2008-11-18 | 700 | 724 | 689 | 713 | 7,800 | 356.50 |
| 2008-11-17 | 704 | 726 | 700 | 713 | 6,500 | 356.50 |
| 2008-11-14 | 739 | 745 | 712 | 714 | 10,700 | 357 |
| 2008-11-13 | 710 | 723 | 702 | 702 | 9,300 | 351 |
| 2008-11-12 | 724 | 750 | 724 | 741 | 5,800 | 370.50 |
| 2008-11-11 | 778 | 778 | 741 | 744 | 10,500 | 372 |
| 2008-11-10 | 763 | 777 | 747 | 765 | 9,800 | 382.50 |
| 2008-11-07 | 747 | 757 | 735 | 741 | 16,500 | 370.50 |
| 2008-11-06 | 799 | 799 | 757 | 757 | 16,400 | 378.50 |
| 2008-11-05 | 781 | 830 | 765 | 810 | 23,600 | 405 |
| 2008-11-04 | 730 | 755 | 705 | 747 | 12,300 | 373.50 |
| 2008-10-31 | 716 | 719 | 691 | 714 | 22,100 | 357 |
| 2008-10-30 | 685 | 720 | 671 | 707 | 27,600 | 353.50 |
| 2008-10-29 | 701 | 701 | 671 | 679 | 30,400 | 339.50 |
| 2008-10-28 | 651 | 671 | 630 | 658 | 34,000 | 329 |
| 2008-10-27 | 733 | 733 | 655 | 655 | 39,800 | 327.50 |
| 2008-10-24 | 702 | 702 | 671 | 673 | 22,100 | 336.50 |
| 2008-10-23 | 700 | 712 | 674 | 712 | 18,900 | 356 |
| 2008-10-22 | 733 | 745 | 712 | 715 | 14,500 | 357.50 |
| 2008-10-21 | 789 | 789 | 736 | 754 | 19,300 | 377 |
| 2008-10-20 | 730 | 764 | 718 | 762 | 16,400 | 381 |
| 2008-10-17 | 690 | 720 | 671 | 720 | 18,900 | 360 |
| 2008-10-16 | 673 | 719 | 631 | 681 | 22,700 | 340.50 |
| 2008-10-15 | 735 | 737 | 698 | 728 | 29,700 | 364 |
| 2008-10-14 | 739 | 739 | 715 | 725 | 24,100 | 362.50 |
| 2008-10-10 | 641 | 669 | 640 | 645 | 31,000 | 322.50 |
| 2008-10-09 | 670 | 716 | 660 | 712 | 18,400 | 356 |
| 2008-10-08 | 743 | 743 | 651 | 661 | 35,300 | 330.50 |
| 2008-10-07 | 721 | 784 | 711 | 745 | 24,700 | 372.50 |
| 2008-10-06 | 814 | 826 | 800 | 811 | 11,300 | 405.50 |
| 2008-10-03 | 860 | 867 | 825 | 834 | 13,600 | 417 |
| 2008-10-02 | 876 | 885 | 863 | 867 | 8,300 | 433.50 |
| 2008-10-01 | 890 | 916 | 870 | 876 | 18,900 | 438 |
| 2008-09-30 | 870 | 910 | 863 | 890 | 32,200 | 445 |
| 2008-09-29 | 939 | 950 | 895 | 923 | 24,200 | 461.50 |
| 2008-09-26 | 984 | 984 | 933 | 939 | 28,300 | 469.50 |
| 2008-09-25 | 990 | 990 | 956 | 979 | 12,800 | 489.50 |
| 2008-09-24 | 941 | 999 | 934 | 999 | 27,600 | 499.50 |
| 2008-09-22 | 985 | 990 | 951 | 951 | 11,000 | 475.50 |
| 2008-09-19 | 975 | 990 | 955 | 982 | 47,800 | 491 |
| 2008-09-18 | 878 | 975 | 850 | 975 | 36,200 | 487.50 |
| 2008-09-17 | 852 | 880 | 848 | 880 | 19,000 | 440 |
| 2008-09-16 | 894 | 894 | 842 | 859 | 13,800 | 429.50 |
| 2008-09-12 | 900 | 919 | 900 | 912 | 22,600 | 456 |
| 2008-09-11 | 926 | 926 | 907 | 913 | 8,800 | 456.50 |
| 2008-09-10 | 900 | 928 | 900 | 918 | 14,000 | 459 |
| 2008-09-09 | 925 | 934 | 895 | 918 | 7,800 | 459 |
| 2008-09-08 | 925 | 942 | 921 | 925 | 15,600 | 462.50 |
| 2008-09-05 | 900 | 932 | 890 | 925 | 29,600 | 462.50 |
| 2008-09-04 | 929 | 929 | 909 | 918 | 8,900 | 459 |
| 2008-09-03 | 912 | 937 | 912 | 934 | 15,900 | 467 |
| 2008-09-02 | 937 | 948 | 904 | 907 | 16,100 | 453.50 |
| 2008-09-01 | 959 | 959 | 935 | 947 | 6,300 | 473.50 |
| 2008-08-29 | 944 | 978 | 944 | 969 | 15,400 | 484.50 |
| 2008-08-28 | 951 | 951 | 927 | 943 | 12,200 | 471.50 |
| 2008-08-27 | 968 | 968 | 937 | 950 | 14,600 | 475 |
| 2008-08-26 | 977 | 978 | 957 | 978 | 12,400 | 489 |
| 2008-08-25 | 948 | 988 | 938 | 979 | 11,800 | 489.50 |
| 2008-08-22 | 948 | 971 | 940 | 957 | 12,100 | 478.50 |
| 2008-08-21 | 995 | 995 | 950 | 958 | 11,600 | 479 |
| 2008-08-20 | 1,004 | 1,009 | 972 | 996 | 15,500 | 498 |
| 2008-08-19 | 968 | 1,038 | 932 | 1,015 | 50,400 | 507.50 |
| 2008-08-18 | 929 | 991 | 927 | 978 | 27,500 | 489 |
| 2008-08-15 | 902 | 929 | 902 | 927 | 12,100 | 463.50 |
| 2008-08-14 | 904 | 920 | 904 | 919 | 14,400 | 459.50 |
| 2008-08-13 | 929 | 949 | 911 | 924 | 10,700 | 462 |
| 2008-08-12 | 960 | 970 | 936 | 949 | 19,600 | 474.50 |
| 2008-08-11 | 949 | 966 | 929 | 960 | 18,200 | 480 |
| 2008-08-08 | 927 | 947 | 921 | 942 | 13,400 | 471 |
| 2008-08-07 | 945 | 948 | 914 | 937 | 11,000 | 468.50 |
| 2008-08-06 | 934 | 961 | 924 | 953 | 19,200 | 476.50 |
| 2008-08-05 | 930 | 950 | 919 | 925 | 12,800 | 462.50 |
| 2008-08-04 | 955 | 955 | 921 | 934 | 11,000 | 467 |
| 2008-08-01 | 962 | 973 | 949 | 953 | 12,600 | 476.50 |
| 2008-07-31 | 970 | 978 | 951 | 963 | 18,800 | 481.50 |
| 2008-07-30 | 957 | 969 | 951 | 969 | 18,700 | 484.50 |
| 2008-07-29 | 941 | 960 | 900 | 947 | 31,400 | 473.50 |
| 2008-07-28 | 965 | 971 | 953 | 961 | 30,100 | 480.50 |
| 2008-07-25 | 980 | 994 | 976 | 979 | 23,800 | 489.50 |
| 2008-07-24 | 985 | 995 | 978 | 995 | 22,900 | 497.50 |
| 2008-07-23 | 978 | 985 | 968 | 982 | 12,700 | 491 |
| 2008-07-22 | 950 | 968 | 940 | 968 | 16,700 | 484 |
| 2008-07-18 | 984 | 984 | 938 | 949 | 23,600 | 474.50 |
| 2008-07-17 | 967 | 967 | 956 | 966 | 9,000 | 483 |
| 2008-07-16 | 963 | 967 | 952 | 957 | 11,800 | 478.50 |
| 2008-07-15 | 962 | 986 | 960 | 962 | 17,400 | 481 |
| 2008-07-14 | 955 | 992 | 951 | 961 | 26,600 | 480.50 |
| 2008-07-11 | 959 | 968 | 953 | 958 | 18,800 | 479 |
| 2008-07-10 | 960 | 976 | 958 | 963 | 23,300 | 481.50 |
| 2008-07-09 | 1,002 | 1,006 | 980 | 980 | 33,800 | 490 |
| 2008-07-08 | 1,019 | 1,019 | 989 | 999 | 16,600 | 499.50 |
| 2008-07-07 | 1,030 | 1,031 | 1,015 | 1,022 | 18,100 | 511 |
| 2008-07-04 | 1,037 | 1,042 | 1,017 | 1,042 | 14,500 | 521 |
| 2008-07-03 | 1,037 | 1,053 | 1,026 | 1,044 | 21,600 | 522 |
| 2008-07-02 | 1,091 | 1,093 | 1,052 | 1,052 | 24,100 | 526 |
| 2008-07-01 | 1,100 | 1,107 | 1,078 | 1,091 | 22,900 | 545.50 |
| 2008-06-30 | 1,064 | 1,094 | 1,064 | 1,087 | 23,200 | 543.50 |
| 2008-06-27 | 1,040 | 1,082 | 1,040 | 1,075 | 21,200 | 537.50 |
| 2008-06-26 | 1,089 | 1,094 | 1,080 | 1,080 | 33,000 | 540 |
| 2008-06-25 | 1,061 | 1,079 | 1,051 | 1,079 | 51,900 | 539.50 |
| 2008-06-24 | 1,073 | 1,073 | 1,050 | 1,059 | 14,800 | 529.50 |
| 2008-06-23 | 1,056 | 1,066 | 1,040 | 1,057 | 22,600 | 528.50 |
| 2008-06-20 | 1,050 | 1,084 | 1,040 | 1,050 | 76,800 | 525 |
| 2008-06-19 | 1,019 | 1,045 | 976 | 1,040 | 36,200 | 520 |
| 2008-06-18 | 1,006 | 1,028 | 1,006 | 1,020 | 24,300 | 510 |
| 2008-06-17 | 1,002 | 1,030 | 1,002 | 1,026 | 28,600 | 513 |
| 2008-06-16 | 997 | 1,004 | 982 | 1,001 | 10,400 | 500.50 |
| 2008-06-13 | 976 | 993 | 963 | 991 | 29,400 | 495.50 |
| 2008-06-12 | 983 | 1,019 | 981 | 998 | 57,200 | 499 |
| 2008-06-11 | 990 | 995 | 980 | 985 | 13,800 | 492.50 |
| 2008-06-10 | 984 | 991 | 971 | 983 | 25,800 | 491.50 |
| 2008-06-09 | 965 | 979 | 956 | 978 | 24,100 | 489 |
| 2008-06-06 | 988 | 1,008 | 988 | 995 | 31,800 | 497.50 |
| 2008-06-05 | 980 | 985 | 976 | 982 | 8,500 | 491 |
| 2008-06-04 | 960 | 987 | 960 | 982 | 12,500 | 491 |
| 2008-06-03 | 968 | 973 | 956 | 967 | 43,100 | 483.50 |
| 2008-06-02 | 951 | 972 | 951 | 968 | 23,000 | 484 |
| 2008-05-30 | 953 | 962 | 937 | 960 | 28,600 | 480 |
| 2008-05-29 | 929 | 956 | 929 | 943 | 17,200 | 471.50 |
| 2008-05-28 | 930 | 939 | 927 | 932 | 22,600 | 466 |
| 2008-05-27 | 933 | 940 | 920 | 923 | 31,300 | 461.50 |
| 2008-05-26 | 953 | 958 | 931 | 933 | 29,200 | 466.50 |
| 2008-05-23 | 941 | 958 | 922 | 953 | 41,900 | 476.50 |
| 2008-05-22 | 938 | 955 | 938 | 947 | 28,900 | 473.50 |
| 2008-05-21 | 947 | 948 | 938 | 948 | 43,200 | 474 |
| 2008-05-20 | 938 | 954 | 932 | 943 | 37,600 | 471.50 |
| 2008-05-19 | 936 | 956 | 936 | 946 | 21,000 | 473 |
| 2008-05-16 | 943 | 950 | 918 | 936 | 64,400 | 468 |
| 2008-05-15 | 947 | 960 | 947 | 957 | 44,500 | 478.50 |
| 2008-05-14 | 924 | 955 | 924 | 943 | 36,600 | 471.50 |
| 2008-05-13 | 888 | 920 | 885 | 914 | 11,100 | 457 |
| 2008-05-12 | 906 | 908 | 883 | 893 | 27,800 | 446.50 |
| 2008-05-09 | 922 | 922 | 905 | 905 | 14,500 | 452.50 |
| 2008-05-08 | 942 | 943 | 932 | 932 | 18,500 | 466 |
| 2008-05-07 | 940 | 945 | 936 | 941 | 17,500 | 470.50 |
| 2008-05-02 | 930 | 940 | 924 | 940 | 7,700 | 470 |
| 2008-05-01 | 917 | 938 | 917 | 929 | 15,500 | 464.50 |
| 2008-04-30 | 912 | 935 | 906 | 933 | 12,400 | 466.50 |
| 2008-04-28 | 950 | 950 | 927 | 932 | 34,100 | 466 |
| 2008-04-25 | 905 | 918 | 904 | 915 | 28,000 | 457.50 |
| 2008-04-24 | 903 | 913 | 902 | 906 | 8,700 | 453 |
| 2008-04-23 | 900 | 913 | 880 | 911 | 24,200 | 455.50 |
| 2008-04-22 | 911 | 912 | 902 | 908 | 25,400 | 454 |
| 2008-04-21 | 906 | 910 | 903 | 906 | 21,500 | 453 |
| 2008-04-18 | 884 | 896 | 882 | 896 | 20,800 | 448 |
| 2008-04-17 | 860 | 879 | 855 | 876 | 45,600 | 438 |
| 2008-04-16 | 831 | 865 | 830 | 857 | 21,100 | 428.50 |
| 2008-04-15 | 837 | 839 | 828 | 833 | 10,300 | 416.50 |
| 2008-04-14 | 821 | 832 | 821 | 828 | 17,800 | 414 |
| 2008-04-11 | 839 | 861 | 835 | 861 | 19,400 | 430.50 |
| 2008-04-10 | 831 | 834 | 822 | 833 | 19,200 | 416.50 |
| 2008-04-09 | 850 | 865 | 842 | 847 | 12,600 | 423.50 |
| 2008-04-08 | 875 | 881 | 855 | 858 | 13,000 | 429 |
| 2008-04-07 | 870 | 897 | 870 | 895 | 14,300 | 447.50 |
| 2008-04-04 | 907 | 907 | 884 | 887 | 12,400 | 443.50 |
| 2008-04-03 | 913 | 913 | 890 | 911 | 16,300 | 455.50 |
| 2008-04-02 | 907 | 914 | 905 | 914 | 16,300 | 457 |
| 2008-04-01 | 897 | 910 | 870 | 907 | 29,400 | 453.50 |
| 2008-03-31 | 885 | 899 | 852 | 894 | 50,200 | 447 |
| 2008-03-28 | 849 | 890 | 840 | 886 | 57,900 | 443 |
| 2008-03-27 | 860 | 860 | 840 | 852 | 29,000 | 426 |
| 2008-03-26 | 845 | 860 | 829 | 856 | 30,800 | 428 |
| 2008-03-25 | 843 | 843 | 814 | 833 | 33,100 | 416.50 |
| 2008-03-24 | 805 | 845 | 790 | 845 | 117,200 | 422.50 |
| 2008-03-21 | 805 | 828 | 803 | 818 | 21,500 | 409 |
| 2008-03-19 | 809 | 820 | 797 | 815 | 19,700 | 407.50 |
| 2008-03-18 | 769 | 813 | 769 | 800 | 45,100 | 400 |
| 2008-03-17 | 752 | 760 | 741 | 759 | 28,900 | 379.50 |
| 2008-03-14 | 752 | 786 | 752 | 757 | 102,700 | 378.50 |
| 2008-03-13 | 790 | 790 | 750 | 777 | 66,900 | 388.50 |
| 2008-03-12 | 813 | 830 | 787 | 787 | 44,100 | 393.50 |
| 2008-03-11 | 805 | 814 | 788 | 804 | 34,300 | 402 |
| 2008-03-10 | 826 | 829 | 786 | 798 | 30,300 | 399 |
| 2008-03-07 | 854 | 854 | 830 | 830 | 33,400 | 415 |
| 2008-03-06 | 853 | 869 | 853 | 864 | 28,700 | 432 |
| 2008-03-05 | 845 | 853 | 832 | 845 | 24,500 | 422.50 |
| 2008-03-04 | 852 | 863 | 835 | 855 | 50,900 | 427.50 |
| 2008-03-03 | 850 | 875 | 848 | 855 | 75,100 | 427.50 |
| 2008-02-29 | 896 | 900 | 850 | 876 | 41,100 | 438 |
| 2008-02-28 | 900 | 913 | 891 | 901 | 47,300 | 450.50 |
| 2008-02-27 | 881 | 897 | 881 | 890 | 40,300 | 445 |
| 2008-02-26 | 905 | 907 | 877 | 878 | 61,600 | 439 |
| 2008-02-25 | 897 | 917 | 896 | 911 | 39,100 | 455.50 |
| 2008-02-22 | 880 | 899 | 869 | 894 | 65,300 | 447 |
| 2008-02-21 | 873 | 885 | 870 | 880 | 53,500 | 440 |
| 2008-02-20 | 880 | 885 | 865 | 865 | 53,300 | 432.50 |
| 2008-02-19 | 875 | 899 | 871 | 884 | 60,400 | 442 |
| 2008-02-18 | 850 | 877 | 850 | 870 | 62,400 | 435 |
| 2008-02-15 | 823 | 840 | 814 | 832 | 51,500 | 416 |
| 2008-02-14 | 812 | 827 | 811 | 827 | 36,500 | 413.50 |
| 2008-02-13 | 811 | 820 | 802 | 802 | 31,800 | 401 |
| 2008-02-12 | 827 | 827 | 805 | 809 | 21,400 | 404.50 |
| 2008-02-08 | 814 | 828 | 810 | 825 | 44,400 | 412.50 |
| 2008-02-07 | 798 | 818 | 790 | 815 | 30,400 | 407.50 |
| 2008-02-06 | 820 | 820 | 800 | 807 | 54,900 | 403.50 |
| 2008-02-05 | 836 | 837 | 817 | 831 | 39,000 | 415.50 |
| 2008-02-04 | 827 | 838 | 823 | 835 | 54,200 | 417.50 |
| 2008-02-01 | 827 | 830 | 809 | 813 | 32,400 | 406.50 |
| 2008-01-31 | 785 | 825 | 784 | 825 | 68,000 | 412.50 |
| 2008-01-30 | 809 | 824 | 801 | 805 | 64,500 | 402.50 |
| 2008-01-29 | 789 | 809 | 789 | 797 | 82,800 | 398.50 |
| 2008-01-28 | 809 | 809 | 784 | 789 | 124,800 | 394.50 |
| 2008-01-25 | 820 | 839 | 818 | 827 | 133,300 | 413.50 |
| 2008-01-24 | 783 | 811 | 783 | 810 | 95,800 | 405 |
| 2008-01-23 | 777 | 778 | 761 | 773 | 88,200 | 386.50 |
| 2008-01-22 | 779 | 779 | 747 | 752 | 95,400 | 376 |
| 2008-01-21 | 776 | 788 | 767 | 780 | 92,200 | 390 |
| 2008-01-18 | 750 | 780 | 747 | 777 | 65,700 | 388.50 |
| 2008-01-17 | 750 | 770 | 745 | 761 | 61,000 | 380.50 |
| 2008-01-16 | 774 | 774 | 740 | 742 | 103,000 | 371 |
| 2008-01-15 | 820 | 820 | 780 | 784 | 120,300 | 392 |
| 2008-01-11 | 826 | 829 | 817 | 820 | 76,700 | 410 |
| 2008-01-10 | 844 | 844 | 824 | 825 | 35,300 | 412.50 |
| 2008-01-09 | 820 | 836 | 814 | 834 | 67,100 | 417 |
| 2008-01-08 | 840 | 852 | 821 | 829 | 84,600 | 414.50 |
| 2008-01-07 | 829 | 839 | 810 | 838 | 68,500 | 419 |
| 2008-01-04 | 855 | 855 | 830 | 835 | 61,000 | 417.50 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
