9692 (株)シーイーシーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	419	422	416	419	20,100	209.50
2010-12-29	415	421	415	419	31,400	209.50
2010-12-28	411	419	411	414	52,200	207
2010-12-27	412	420	412	417	54,100	208.50
2010-12-24	410	415	405	410	53,800	205
2010-12-22	411	411	403	410	63,000	205
2010-12-21	402	405	400	403	38,000	201.50
2010-12-20	403	404	400	402	35,400	201
2010-12-17	401	404	400	402	62,300	201
2010-12-16	401	408	397	401	42,100	200.50
2010-12-15	401	404	399	401	59,900	200.50
2010-12-14	398	402	391	401	37,700	200.50
2010-12-13	400	402	395	400	48,200	200
2010-12-10	389	395	386	393	50,800	196.50
2010-12-09	388	396	387	396	18,400	198
2010-12-08	388	397	388	397	32,000	198.50
2010-12-07	387	387	381	386	12,900	193
2010-12-06	385	386	379	385	11,100	192.50
2010-12-03	389	389	381	382	32,800	191
2010-12-02	380	388	380	385	13,300	192.50
2010-12-01	382	385	375	381	21,500	190.50
2010-11-30	396	396	380	386	18,000	193
2010-11-29	393	401	393	396	12,200	198
2010-11-26	402	402	392	392	38,100	196
2010-11-25	395	402	392	402	22,000	201
2010-11-24	385	401	384	391	22,600	195.50
2010-11-22	384	389	384	386	4,500	193
2010-11-19	384	390	381	381	8,300	190.50
2010-11-18	386	386	377	385	10,500	192.50
2010-11-17	378	387	378	384	25,400	192
2010-11-16	378	386	367	384	10,900	192
2010-11-15	368	382	364	381	8,700	190.50
2010-11-12	371	372	368	368	5,100	184
2010-11-11	371	374	364	368	16,300	184
2010-11-10	361	371	361	370	6,100	185
2010-11-09	366	370	361	364	6,400	182
2010-11-08	361	374	361	365	10,300	182.50
2010-11-05	352	362	352	361	16,300	180.50
2010-11-04	345	353	344	348	9,100	174
2010-11-02	345	345	340	343	11,300	171.50
2010-11-01	343	354	343	345	20,800	172.50
2010-10-29	357	357	348	348	29,700	174
2010-10-28	368	370	359	361	38,700	180.50
2010-10-27	377	377	367	371	25,200	185.50
2010-10-26	379	379	369	375	60,100	187.50
2010-10-25	367	377	365	375	19,800	187.50
2010-10-22	365	367	362	367	10,000	183.50
2010-10-21	370	371	362	364	18,400	182
2010-10-20	379	380	353	371	38,900	185.50
2010-10-19	378	382	375	379	13,500	189.50
2010-10-18	379	381	369	379	23,700	189.50
2010-10-15	386	388	378	381	15,600	190.50
2010-10-14	381	387	377	385	13,700	192.50
2010-10-13	392	394	382	383	13,400	191.50
2010-10-12	394	394	385	387	14,300	193.50
2010-10-08	394	396	393	394	35,600	197
2010-10-07	384	390	378	388	14,800	194
2010-10-06	380	386	369	383	13,600	191.50
2010-10-05	372	387	371	380	18,800	190
2010-10-04	387	387	374	375	16,200	187.50
2010-10-01	385	389	378	385	17,500	192.50
2010-09-30	389	393	388	389	43,000	194.50
2010-09-29	397	400	389	396	20,700	198
2010-09-28	394	399	387	397	35,800	198.50
2010-09-27	398	398	387	393	31,500	196.50
2010-09-24	392	395	388	390	35,100	195
2010-09-22	389	392	389	390	13,700	195
2010-09-21	386	393	386	389	17,900	194.50
2010-09-17	387	389	385	385	43,300	192.50
2010-09-16	387	387	377	384	16,800	192
2010-09-15	388	391	382	387	12,700	193.50
2010-09-14	389	393	387	390	17,100	195
2010-09-13	400	400	388	389	26,100	194.50
2010-09-10	400	400	394	395	47,700	197.50
2010-09-09	392	405	391	397	57,500	198.50
2010-09-08	370	408	364	394	73,300	197
2010-09-07	362	374	359	371	82,100	185.50
2010-09-06	340	349	333	347	18,800	173.50
2010-09-03	334	338	334	337	4,800	168.50
2010-09-02	336	337	329	336	19,900	168
2010-09-01	340	340	317	335	34,400	167.50
2010-08-31	352	352	341	343	13,000	171.50
2010-08-30	362	364	357	358	8,000	179
2010-08-27	358	360	347	359	22,100	179.50
2010-08-26	358	360	341	360	35,700	180
2010-08-25	347	356	333	354	51,100	177
2010-08-24	354	358	350	357	19,600	178.50
2010-08-23	364	368	355	357	39,700	178.50
2010-08-20	373	373	366	367	29,000	183.50
2010-08-19	380	388	375	379	20,100	189.50
2010-08-18	384	395	376	387	11,800	193.50
2010-08-17	384	384	383	383	4,400	191.50
2010-08-16	386	389	384	385	7,200	192.50
2010-08-13	384	387	382	386	24,700	193
2010-08-12	389	389	369	384	18,300	192
2010-08-11	391	392	388	390	19,800	195
2010-08-10	394	396	390	391	17,000	195.50
2010-08-09	392	393	386	393	7,900	196.50
2010-08-06	392	394	390	392	30,100	196
2010-08-05	396	402	389	396	11,300	198
2010-08-04	399	400	390	394	20,600	197
2010-08-03	401	405	395	399	18,500	199.50
2010-08-02	400	403	397	398	5,200	199
2010-07-30	399	400	395	400	9,100	200
2010-07-29	405	409	402	404	16,200	202
2010-07-28	397	417	387	405	64,800	202.50
2010-07-27	400	406	398	401	21,000	200.50
2010-07-26	405	405	397	401	52,400	200.50
2010-07-23	401	414	395	398	42,200	199
2010-07-22	400	400	395	398	37,800	199
2010-07-21	418	418	407	410	11,800	205
2010-07-20	420	422	416	418	14,600	209
2010-07-16	431	447	425	426	15,800	213
2010-07-15	435	436	431	432	17,400	216
2010-07-14	439	440	435	439	10,600	219.50
2010-07-13	445	445	435	435	16,000	217.50
2010-07-12	441	446	440	441	9,200	220.50
2010-07-09	444	450	442	445	18,000	222.50
2010-07-08	439	444	436	443	22,300	221.50
2010-07-07	438	442	436	436	24,300	218
2010-07-06	441	445	436	444	9,900	222
2010-07-05	438	448	438	446	3,900	223
2010-07-02	437	443	437	440	9,200	220
2010-07-01	450	453	439	441	29,600	220.50
2010-06-30	445	447	442	446	12,000	223
2010-06-29	453	454	449	452	5,000	226
2010-06-28	457	458	450	453	21,000	226.50
2010-06-25	445	454	445	453	16,800	226.50
2010-06-24	446	455	446	450	4,300	225
2010-06-23	453	456	450	451	11,900	225.50
2010-06-22	447	460	446	455	34,500	227.50
2010-06-21	442	449	442	449	11,500	224.50
2010-06-18	448	453	442	442	28,300	221
2010-06-17	456	461	446	448	19,100	224
2010-06-16	461	461	459	461	5,300	230.50
2010-06-15	452	458	452	456	13,200	228
2010-06-14	466	468	453	456	17,100	228
2010-06-11	472	472	462	463	21,500	231.50
2010-06-10	447	460	447	460	36,900	230
2010-06-09	465	483	451	452	45,800	226
2010-06-08	455	458	453	453	20,800	226.50
2010-06-07	458	458	451	453	19,200	226.50
2010-06-04	454	461	452	461	13,700	230.50
2010-06-03	446	453	444	453	6,800	226.50
2010-06-02	440	448	440	446	9,500	223
2010-06-01	441	445	441	442	10,500	221
2010-05-31	442	445	436	444	17,700	222
2010-05-28	455	455	442	445	37,800	222.50
2010-05-27	445	446	441	444	20,300	222
2010-05-26	454	454	445	446	28,300	223
2010-05-25	450	452	448	449	23,400	224.50
2010-05-24	447	457	447	450	14,000	225
2010-05-21	450	451	447	447	20,300	223.50
2010-05-20	460	462	459	462	29,100	231
2010-05-19	466	466	460	462	14,400	231
2010-05-18	462	471	461	470	15,400	235
2010-05-17	469	471	462	462	20,800	231
2010-05-14	475	479	471	472	20,300	236
2010-05-13	482	482	476	478	12,800	239
2010-05-12	482	486	480	481	7,500	240.50
2010-05-11	496	496	485	486	26,300	243
2010-05-10	476	486	470	484	23,400	242
2010-05-07	465	479	462	476	44,200	238
2010-05-06	490	493	485	486	26,300	243
2010-04-30	502	503	493	495	42,000	247.50
2010-04-28	504	504	493	497	29,600	248.50
2010-04-27	512	513	505	506	19,900	253
2010-04-26	510	514	502	509	89,400	254.50
2010-04-23	492	501	489	500	46,700	250
2010-04-22	495	498	488	489	25,600	244.50
2010-04-21	495	495	490	495	25,300	247.50
2010-04-20	486	493	482	487	45,200	243.50
2010-04-19	483	492	481	488	14,500	244
2010-04-16	496	502	489	491	35,900	245.50
2010-04-15	500	506	497	502	29,400	251
2010-04-14	499	502	496	500	15,600	250
2010-04-13	497	499	492	498	23,300	249
2010-04-12	505	507	494	495	34,100	247.50
2010-04-09	488	498	480	497	37,300	248.50
2010-04-08	488	497	488	490	27,500	245
2010-04-07	508	508	485	495	60,900	247.50
2010-04-06	508	509	499	500	34,600	250
2010-04-05	503	509	500	508	27,100	254
2010-04-02	505	505	493	501	22,600	250.50
2010-04-01	499	504	481	499	29,100	249.50
2010-03-31	497	501	490	492	33,100	246
2010-03-30	474	503	472	503	58,400	251.50
2010-03-29	474	475	469	470	22,300	235
2010-03-26	474	474	456	468	58,800	234
2010-03-25	470	473	469	472	31,100	236
2010-03-24	470	470	465	469	17,700	234.50
2010-03-23	468	472	464	468	18,800	234
2010-03-19	475	475	465	470	24,300	235
2010-03-18	474	476	462	473	70,200	236.50
2010-03-17	470	473	466	472	71,900	236
2010-03-16	460	475	458	471	19,800	235.50
2010-03-15	466	470	460	463	8,700	231.50
2010-03-12	450	461	450	460	30,600	230
2010-03-11	455	457	449	454	9,900	227
2010-03-10	454	455	450	450	18,200	225
2010-03-09	453	456	453	454	11,800	227
2010-03-08	453	454	448	453	12,600	226.50
2010-03-05	452	454	446	447	10,000	223.50
2010-03-04	452	454	444	444	27,800	222
2010-03-03	450	463	449	459	16,500	229.50
2010-03-02	449	454	447	448	18,400	224
2010-03-01	463	463	448	453	45,200	226.50
2010-02-26	456	463	456	458	36,700	229
2010-02-25	466	474	459	462	32,100	231
2010-02-24	462	477	456	464	48,000	232
2010-02-23	460	464	453	459	12,900	229.50
2010-02-22	454	468	453	456	17,700	228
2010-02-19	456	458	445	448	10,800	224
2010-02-18	455	459	455	456	10,100	228
2010-02-17	449	459	445	452	12,800	226
2010-02-16	443	450	441	445	24,800	222.50
2010-02-15	461	464	446	451	17,000	225.50
2010-02-12	469	469	451	459	18,300	229.50
2010-02-10	452	469	448	461	22,600	230.50
2010-02-09	456	456	450	453	25,500	226.50
2010-02-08	466	466	453	456	10,400	228
2010-02-05	465	473	458	466	23,800	233
2010-02-04	470	473	462	470	14,300	235
2010-02-03	454	469	454	466	40,400	233
2010-02-02	442	455	442	452	23,200	226
2010-02-01	450	459	444	450	29,600	225
2010-01-29	473	473	455	462	58,400	231
2010-01-28	483	483	467	475	78,400	237.50
2010-01-27	485	490	471	481	111,000	240.50
2010-01-26	524	524	502	513	138,000	256.50
2010-01-25	525	526	520	525	48,700	262.50
2010-01-22	522	527	520	524	29,000	262
2010-01-21	520	526	520	523	28,600	261.50
2010-01-20	524	530	521	522	26,800	261
2010-01-19	522	523	520	522	18,000	261
2010-01-18	520	525	519	521	16,400	260.50
2010-01-15	521	521	515	519	22,300	259.50
2010-01-14	516	522	516	521	17,100	260.50
2010-01-13	521	521	515	516	29,100	258
2010-01-12	518	523	517	519	37,600	259.50
2010-01-08	526	526	515	519	53,500	259.50
2010-01-07	521	526	519	522	24,400	261
2010-01-06	523	530	517	519	34,300	259.50
2010-01-05	502	517	502	516	33,800	258
2010-01-04	490	510	490	501	31,300	250.50

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 [2010年度]

9692 (株)シーイーシーの時系列データ [2010年度]