9692 (株)シーイーシー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 492 | 494 | 483 | 483 | 26,200 | 241.50 |
| 2009-12-29 | 476 | 490 | 476 | 488 | 33,200 | 244 |
| 2009-12-28 | 477 | 478 | 472 | 476 | 50,000 | 238 |
| 2009-12-25 | 471 | 478 | 470 | 472 | 27,000 | 236 |
| 2009-12-24 | 465 | 471 | 464 | 467 | 45,500 | 233.50 |
| 2009-12-22 | 478 | 478 | 462 | 463 | 53,500 | 231.50 |
| 2009-12-21 | 464 | 475 | 464 | 473 | 48,800 | 236.50 |
| 2009-12-18 | 466 | 466 | 463 | 464 | 22,100 | 232 |
| 2009-12-17 | 468 | 469 | 464 | 464 | 27,800 | 232 |
| 2009-12-16 | 464 | 475 | 463 | 468 | 31,200 | 234 |
| 2009-12-15 | 465 | 476 | 461 | 464 | 124,100 | 232 |
| 2009-12-14 | 487 | 488 | 470 | 481 | 19,900 | 240.50 |
| 2009-12-11 | 496 | 496 | 486 | 490 | 38,400 | 245 |
| 2009-12-10 | 491 | 493 | 482 | 486 | 28,000 | 243 |
| 2009-12-09 | 490 | 501 | 490 | 496 | 12,200 | 248 |
| 2009-12-08 | 488 | 498 | 487 | 489 | 13,300 | 244.50 |
| 2009-12-07 | 490 | 515 | 482 | 489 | 21,600 | 244.50 |
| 2009-12-04 | 493 | 495 | 478 | 485 | 21,300 | 242.50 |
| 2009-12-03 | 485 | 501 | 485 | 497 | 27,300 | 248.50 |
| 2009-12-02 | 487 | 492 | 483 | 485 | 18,600 | 242.50 |
| 2009-12-01 | 471 | 487 | 467 | 487 | 21,800 | 243.50 |
| 2009-11-30 | 462 | 471 | 460 | 465 | 25,400 | 232.50 |
| 2009-11-27 | 480 | 481 | 462 | 466 | 20,500 | 233 |
| 2009-11-26 | 482 | 487 | 478 | 480 | 32,200 | 240 |
| 2009-11-25 | 480 | 485 | 472 | 482 | 20,900 | 241 |
| 2009-11-24 | 481 | 491 | 475 | 476 | 13,600 | 238 |
| 2009-11-20 | 495 | 497 | 477 | 486 | 28,300 | 243 |
| 2009-11-19 | 498 | 503 | 496 | 497 | 5,600 | 248.50 |
| 2009-11-18 | 490 | 499 | 490 | 496 | 7,600 | 248 |
| 2009-11-17 | 501 | 502 | 490 | 491 | 23,400 | 245.50 |
| 2009-11-16 | 514 | 514 | 501 | 507 | 30,300 | 253.50 |
| 2009-11-13 | 529 | 529 | 506 | 515 | 6,900 | 257.50 |
| 2009-11-12 | 541 | 541 | 521 | 528 | 7,700 | 264 |
| 2009-11-11 | 549 | 549 | 535 | 541 | 10,100 | 270.50 |
| 2009-11-10 | 548 | 552 | 538 | 542 | 12,900 | 271 |
| 2009-11-09 | 570 | 570 | 550 | 552 | 7,500 | 276 |
| 2009-11-06 | 555 | 563 | 555 | 560 | 5,900 | 280 |
| 2009-11-05 | 566 | 582 | 555 | 561 | 9,800 | 280.50 |
| 2009-11-04 | 580 | 580 | 570 | 575 | 3,000 | 287.50 |
| 2009-11-02 | 591 | 591 | 575 | 587 | 4,500 | 293.50 |
| 2009-10-30 | 590 | 592 | 578 | 591 | 8,400 | 295.50 |
| 2009-10-29 | 554 | 581 | 554 | 581 | 16,800 | 290.50 |
| 2009-10-28 | 560 | 601 | 560 | 570 | 25,700 | 285 |
| 2009-10-27 | 583 | 583 | 570 | 570 | 11,700 | 285 |
| 2009-10-26 | 600 | 603 | 579 | 594 | 49,300 | 297 |
| 2009-10-23 | 553 | 576 | 552 | 570 | 16,900 | 285 |
| 2009-10-22 | 578 | 578 | 545 | 549 | 14,300 | 274.50 |
| 2009-10-21 | 569 | 579 | 564 | 572 | 9,600 | 286 |
| 2009-10-20 | 575 | 588 | 573 | 579 | 28,700 | 289.50 |
| 2009-10-19 | 554 | 565 | 554 | 565 | 7,200 | 282.50 |
| 2009-10-16 | 551 | 554 | 551 | 552 | 8,500 | 276 |
| 2009-10-15 | 544 | 555 | 544 | 551 | 10,400 | 275.50 |
| 2009-10-14 | 546 | 546 | 543 | 544 | 12,100 | 272 |
| 2009-10-13 | 551 | 551 | 542 | 549 | 17,300 | 274.50 |
| 2009-10-09 | 518 | 533 | 515 | 531 | 11,200 | 265.50 |
| 2009-10-08 | 516 | 517 | 512 | 512 | 12,700 | 256 |
| 2009-10-07 | 513 | 516 | 512 | 512 | 8,800 | 256 |
| 2009-10-06 | 518 | 524 | 512 | 512 | 14,900 | 256 |
| 2009-10-05 | 525 | 535 | 512 | 516 | 11,800 | 258 |
| 2009-10-02 | 522 | 525 | 510 | 523 | 19,700 | 261.50 |
| 2009-10-01 | 541 | 544 | 524 | 539 | 27,300 | 269.50 |
| 2009-09-30 | 556 | 563 | 544 | 560 | 18,900 | 280 |
| 2009-09-29 | 564 | 564 | 556 | 562 | 13,500 | 281 |
| 2009-09-28 | 568 | 569 | 559 | 564 | 22,900 | 282 |
| 2009-09-25 | 564 | 565 | 555 | 561 | 18,100 | 280.50 |
| 2009-09-24 | 564 | 585 | 564 | 571 | 15,800 | 285.50 |
| 2009-09-18 | 566 | 567 | 554 | 564 | 19,300 | 282 |
| 2009-09-17 | 567 | 580 | 561 | 565 | 35,200 | 282.50 |
| 2009-09-16 | 580 | 581 | 556 | 567 | 28,600 | 283.50 |
| 2009-09-15 | 590 | 598 | 580 | 580 | 18,300 | 290 |
| 2009-09-14 | 602 | 602 | 592 | 592 | 9,300 | 296 |
| 2009-09-11 | 607 | 609 | 600 | 602 | 22,200 | 301 |
| 2009-09-10 | 600 | 610 | 597 | 599 | 13,800 | 299.50 |
| 2009-09-09 | 598 | 602 | 594 | 597 | 5,700 | 298.50 |
| 2009-09-08 | 591 | 595 | 585 | 594 | 14,500 | 297 |
| 2009-09-07 | 603 | 609 | 576 | 585 | 30,600 | 292.50 |
| 2009-09-04 | 609 | 610 | 602 | 602 | 14,600 | 301 |
| 2009-09-03 | 621 | 623 | 613 | 613 | 14,900 | 306.50 |
| 2009-09-02 | 628 | 628 | 618 | 619 | 39,100 | 309.50 |
| 2009-09-01 | 620 | 638 | 618 | 632 | 15,400 | 316 |
| 2009-08-31 | 650 | 650 | 628 | 628 | 43,000 | 314 |
| 2009-08-28 | 663 | 666 | 658 | 661 | 8,200 | 330.50 |
| 2009-08-27 | 682 | 683 | 654 | 664 | 30,400 | 332 |
| 2009-08-26 | 680 | 687 | 675 | 683 | 18,800 | 341.50 |
| 2009-08-25 | 678 | 687 | 675 | 678 | 18,700 | 339 |
| 2009-08-24 | 670 | 682 | 668 | 681 | 26,400 | 340.50 |
| 2009-08-21 | 666 | 669 | 658 | 668 | 26,200 | 334 |
| 2009-08-20 | 658 | 669 | 657 | 665 | 13,900 | 332.50 |
| 2009-08-19 | 665 | 665 | 657 | 658 | 8,000 | 329 |
| 2009-08-18 | 665 | 671 | 661 | 664 | 9,400 | 332 |
| 2009-08-17 | 667 | 672 | 665 | 665 | 12,000 | 332.50 |
| 2009-08-14 | 671 | 678 | 668 | 668 | 23,000 | 334 |
| 2009-08-13 | 675 | 676 | 671 | 671 | 4,500 | 335.50 |
| 2009-08-12 | 679 | 690 | 670 | 670 | 22,700 | 335 |
| 2009-08-11 | 684 | 693 | 679 | 687 | 27,600 | 343.50 |
| 2009-08-10 | 676 | 687 | 669 | 679 | 8,100 | 339.50 |
| 2009-08-07 | 679 | 682 | 666 | 677 | 18,300 | 338.50 |
| 2009-08-06 | 692 | 694 | 683 | 684 | 12,300 | 342 |
| 2009-08-05 | 690 | 693 | 688 | 690 | 5,700 | 345 |
| 2009-08-04 | 693 | 699 | 684 | 689 | 14,500 | 344.50 |
| 2009-08-03 | 692 | 692 | 681 | 686 | 9,300 | 343 |
| 2009-07-31 | 702 | 702 | 691 | 691 | 11,000 | 345.50 |
| 2009-07-30 | 695 | 700 | 695 | 696 | 36,600 | 348 |
| 2009-07-29 | 689 | 697 | 688 | 695 | 12,200 | 347.50 |
| 2009-07-28 | 699 | 699 | 691 | 693 | 35,100 | 346.50 |
| 2009-07-27 | 705 | 709 | 703 | 705 | 49,000 | 352.50 |
| 2009-07-24 | 696 | 705 | 696 | 704 | 23,400 | 352 |
| 2009-07-23 | 700 | 703 | 693 | 694 | 27,300 | 347 |
| 2009-07-22 | 700 | 701 | 696 | 700 | 13,100 | 350 |
| 2009-07-21 | 690 | 700 | 688 | 695 | 25,000 | 347.50 |
| 2009-07-17 | 689 | 690 | 680 | 688 | 14,000 | 344 |
| 2009-07-16 | 678 | 690 | 675 | 688 | 24,800 | 344 |
| 2009-07-15 | 671 | 680 | 663 | 670 | 27,200 | 335 |
| 2009-07-14 | 678 | 680 | 669 | 670 | 32,900 | 335 |
| 2009-07-13 | 684 | 687 | 674 | 675 | 21,900 | 337.50 |
| 2009-07-10 | 702 | 702 | 680 | 691 | 31,900 | 345.50 |
| 2009-07-09 | 686 | 692 | 676 | 682 | 27,100 | 341 |
| 2009-07-08 | 695 | 702 | 686 | 689 | 60,100 | 344.50 |
| 2009-07-07 | 705 | 709 | 701 | 704 | 34,000 | 352 |
| 2009-07-06 | 701 | 704 | 697 | 702 | 13,900 | 351 |
| 2009-07-03 | 697 | 702 | 692 | 701 | 22,800 | 350.50 |
| 2009-07-02 | 706 | 708 | 700 | 700 | 46,000 | 350 |
| 2009-07-01 | 718 | 718 | 706 | 712 | 55,900 | 356 |
| 2009-06-30 | 705 | 710 | 702 | 704 | 18,900 | 352 |
| 2009-06-29 | 702 | 710 | 699 | 700 | 50,200 | 350 |
| 2009-06-26 | 706 | 706 | 692 | 702 | 31,800 | 351 |
| 2009-06-25 | 692 | 710 | 690 | 710 | 38,000 | 355 |
| 2009-06-24 | 677 | 691 | 677 | 684 | 22,300 | 342 |
| 2009-06-23 | 668 | 686 | 668 | 677 | 33,300 | 338.50 |
| 2009-06-22 | 665 | 680 | 665 | 678 | 48,900 | 339 |
| 2009-06-19 | 666 | 683 | 663 | 675 | 32,800 | 337.50 |
| 2009-06-18 | 686 | 690 | 666 | 671 | 63,600 | 335.50 |
| 2009-06-17 | 682 | 697 | 682 | 696 | 89,300 | 348 |
| 2009-06-16 | 690 | 697 | 681 | 692 | 77,700 | 346 |
| 2009-06-15 | 660 | 700 | 660 | 688 | 218,700 | 344 |
| 2009-06-12 | 755 | 764 | 753 | 755 | 21,600 | 377.50 |
| 2009-06-11 | 758 | 767 | 755 | 765 | 5,200 | 382.50 |
| 2009-06-10 | 741 | 767 | 741 | 767 | 9,300 | 383.50 |
| 2009-06-09 | 748 | 751 | 746 | 746 | 6,500 | 373 |
| 2009-06-08 | 734 | 752 | 733 | 747 | 14,100 | 373.50 |
| 2009-06-05 | 732 | 732 | 725 | 725 | 5,300 | 362.50 |
| 2009-06-04 | 722 | 734 | 722 | 726 | 8,700 | 363 |
| 2009-06-03 | 721 | 731 | 721 | 721 | 5,100 | 360.50 |
| 2009-06-02 | 719 | 731 | 719 | 726 | 8,900 | 363 |
| 2009-06-01 | 708 | 739 | 705 | 716 | 35,300 | 358 |
| 2009-05-29 | 711 | 715 | 706 | 710 | 7,300 | 355 |
| 2009-05-28 | 704 | 728 | 704 | 719 | 9,800 | 359.50 |
| 2009-05-27 | 725 | 734 | 718 | 718 | 8,800 | 359 |
| 2009-05-26 | 713 | 715 | 701 | 714 | 17,100 | 357 |
| 2009-05-25 | 690 | 719 | 690 | 717 | 21,400 | 358.50 |
| 2009-05-22 | 678 | 688 | 678 | 685 | 5,000 | 342.50 |
| 2009-05-21 | 677 | 679 | 669 | 679 | 10,400 | 339.50 |
| 2009-05-20 | 679 | 679 | 674 | 677 | 4,800 | 338.50 |
| 2009-05-19 | 678 | 679 | 670 | 679 | 10,200 | 339.50 |
| 2009-05-18 | 664 | 674 | 662 | 666 | 11,400 | 333 |
| 2009-05-15 | 670 | 670 | 662 | 667 | 8,200 | 333.50 |
| 2009-05-14 | 657 | 670 | 657 | 661 | 11,600 | 330.50 |
| 2009-05-13 | 663 | 672 | 661 | 668 | 6,200 | 334 |
| 2009-05-12 | 658 | 672 | 655 | 660 | 11,100 | 330 |
| 2009-05-11 | 665 | 670 | 663 | 668 | 17,100 | 334 |
| 2009-05-08 | 642 | 653 | 639 | 648 | 26,200 | 324 |
| 2009-05-07 | 622 | 651 | 616 | 640 | 21,100 | 320 |
| 2009-05-01 | 621 | 627 | 613 | 613 | 14,100 | 306.50 |
| 2009-04-30 | 613 | 626 | 610 | 614 | 9,600 | 307 |
| 2009-04-28 | 615 | 628 | 600 | 601 | 21,700 | 300.50 |
| 2009-04-27 | 635 | 635 | 611 | 619 | 41,000 | 309.50 |
| 2009-04-24 | 599 | 614 | 597 | 605 | 16,900 | 302.50 |
| 2009-04-23 | 593 | 603 | 592 | 601 | 10,900 | 300.50 |
| 2009-04-22 | 601 | 607 | 591 | 592 | 13,900 | 296 |
| 2009-04-21 | 604 | 604 | 596 | 600 | 11,300 | 300 |
| 2009-04-20 | 603 | 618 | 601 | 607 | 14,800 | 303.50 |
| 2009-04-17 | 613 | 613 | 602 | 602 | 11,200 | 301 |
| 2009-04-16 | 610 | 621 | 600 | 600 | 11,600 | 300 |
| 2009-04-15 | 616 | 616 | 608 | 611 | 4,000 | 305.50 |
| 2009-04-14 | 615 | 616 | 605 | 610 | 22,800 | 305 |
| 2009-04-13 | 624 | 624 | 611 | 617 | 13,300 | 308.50 |
| 2009-04-10 | 621 | 633 | 605 | 611 | 10,900 | 305.50 |
| 2009-04-09 | 617 | 620 | 614 | 618 | 16,700 | 309 |
| 2009-04-08 | 615 | 615 | 607 | 607 | 6,600 | 303.50 |
| 2009-04-07 | 618 | 623 | 606 | 617 | 16,500 | 308.50 |
| 2009-04-06 | 615 | 630 | 610 | 618 | 20,700 | 309 |
| 2009-04-03 | 631 | 632 | 614 | 616 | 18,400 | 308 |
| 2009-04-02 | 628 | 628 | 616 | 625 | 7,900 | 312.50 |
| 2009-04-01 | 622 | 622 | 607 | 618 | 10,900 | 309 |
| 2009-03-31 | 640 | 640 | 615 | 617 | 23,600 | 308.50 |
| 2009-03-30 | 627 | 648 | 627 | 630 | 11,800 | 315 |
| 2009-03-27 | 632 | 648 | 628 | 629 | 13,000 | 314.50 |
| 2009-03-26 | 620 | 630 | 604 | 626 | 29,500 | 313 |
| 2009-03-25 | 605 | 606 | 588 | 600 | 21,700 | 300 |
| 2009-03-24 | 578 | 589 | 572 | 585 | 27,200 | 292.50 |
| 2009-03-23 | 565 | 565 | 551 | 558 | 25,200 | 279 |
| 2009-03-19 | 552 | 552 | 540 | 545 | 8,100 | 272.50 |
| 2009-03-18 | 556 | 556 | 542 | 542 | 10,300 | 271 |
| 2009-03-17 | 549 | 555 | 548 | 549 | 18,100 | 274.50 |
| 2009-03-16 | 524 | 569 | 524 | 548 | 26,200 | 274 |
| 2009-03-13 | 524 | 532 | 517 | 518 | 28,200 | 259 |
| 2009-03-12 | 529 | 533 | 511 | 514 | 29,200 | 257 |
| 2009-03-11 | 550 | 550 | 535 | 538 | 20,700 | 269 |
| 2009-03-10 | 550 | 550 | 535 | 540 | 17,600 | 270 |
| 2009-03-09 | 586 | 586 | 540 | 550 | 25,500 | 275 |
| 2009-03-06 | 585 | 595 | 585 | 586 | 16,200 | 293 |
| 2009-03-05 | 603 | 608 | 595 | 598 | 12,500 | 299 |
| 2009-03-04 | 599 | 599 | 586 | 593 | 12,200 | 296.50 |
| 2009-03-03 | 600 | 603 | 598 | 600 | 13,100 | 300 |
| 2009-03-02 | 615 | 617 | 611 | 616 | 5,800 | 308 |
| 2009-02-27 | 634 | 649 | 633 | 635 | 5,800 | 317.50 |
| 2009-02-26 | 627 | 634 | 616 | 624 | 22,300 | 312 |
| 2009-02-25 | 632 | 632 | 601 | 624 | 29,300 | 312 |
| 2009-02-24 | 650 | 650 | 624 | 634 | 8,700 | 317 |
| 2009-02-23 | 652 | 655 | 642 | 650 | 7,400 | 325 |
| 2009-02-20 | 666 | 673 | 654 | 654 | 9,900 | 327 |
| 2009-02-19 | 672 | 675 | 670 | 674 | 6,300 | 337 |
| 2009-02-18 | 674 | 674 | 663 | 671 | 6,600 | 335.50 |
| 2009-02-17 | 665 | 667 | 655 | 664 | 2,200 | 332 |
| 2009-02-16 | 675 | 675 | 653 | 665 | 10,100 | 332.50 |
| 2009-02-13 | 661 | 675 | 661 | 665 | 11,900 | 332.50 |
| 2009-02-12 | 670 | 673 | 658 | 667 | 9,300 | 333.50 |
| 2009-02-10 | 687 | 697 | 660 | 673 | 14,800 | 336.50 |
| 2009-02-09 | 699 | 702 | 678 | 681 | 8,500 | 340.50 |
| 2009-02-06 | 704 | 719 | 698 | 702 | 10,700 | 351 |
| 2009-02-05 | 708 | 720 | 707 | 714 | 9,500 | 357 |
| 2009-02-04 | 706 | 713 | 690 | 707 | 6,700 | 353.50 |
| 2009-02-03 | 709 | 730 | 705 | 706 | 14,400 | 353 |
| 2009-02-02 | 713 | 725 | 705 | 725 | 10,100 | 362.50 |
| 2009-01-30 | 688 | 730 | 678 | 710 | 17,000 | 355 |
| 2009-01-29 | 716 | 716 | 704 | 705 | 12,700 | 352.50 |
| 2009-01-28 | 737 | 737 | 702 | 716 | 11,200 | 358 |
| 2009-01-27 | 739 | 744 | 728 | 739 | 31,800 | 369.50 |
| 2009-01-26 | 750 | 753 | 745 | 751 | 24,900 | 375.50 |
| 2009-01-23 | 741 | 744 | 734 | 740 | 26,700 | 370 |
| 2009-01-22 | 748 | 748 | 738 | 741 | 11,700 | 370.50 |
| 2009-01-21 | 742 | 754 | 738 | 738 | 7,300 | 369 |
| 2009-01-20 | 772 | 772 | 741 | 746 | 11,600 | 373 |
| 2009-01-19 | 761 | 777 | 761 | 771 | 6,600 | 385.50 |
| 2009-01-16 | 753 | 754 | 733 | 751 | 12,000 | 375.50 |
| 2009-01-15 | 742 | 755 | 710 | 743 | 18,000 | 371.50 |
| 2009-01-14 | 755 | 760 | 744 | 752 | 8,500 | 376 |
| 2009-01-13 | 773 | 773 | 756 | 762 | 8,900 | 381 |
| 2009-01-09 | 778 | 779 | 765 | 774 | 11,000 | 387 |
| 2009-01-08 | 788 | 802 | 779 | 787 | 10,300 | 393.50 |
| 2009-01-07 | 807 | 817 | 789 | 798 | 14,100 | 399 |
| 2009-01-06 | 820 | 820 | 806 | 810 | 7,800 | 405 |
| 2009-01-05 | 845 | 845 | 810 | 810 | 3,600 | 405 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
