9692 (株)シーイーシーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	367	369	366	369	7,300	184.50
2011-12-29	364	365	361	364	19,400	182
2011-12-28	359	363	356	360	10,000	180
2011-12-27	355	360	355	356	7,800	178
2011-12-26	359	359	352	355	30,800	177.50
2011-12-22	358	366	358	358	41,200	179
2011-12-21	360	362	354	355	14,700	177.50
2011-12-20	359	360	357	358	8,900	179
2011-12-19	358	359	355	356	7,600	178
2011-12-16	356	359	355	356	7,600	178
2011-12-15	356	359	355	356	8,800	178
2011-12-14	367	368	355	358	19,600	179
2011-12-13	360	370	360	367	11,600	183.50
2011-12-12	370	370	365	367	28,500	183.50
2011-12-09	350	360	349	360	36,200	180
2011-12-08	343	357	343	350	59,500	175
2011-12-07	379	379	364	370	27,800	185
2011-12-06	375	377	367	376	11,300	188
2011-12-05	369	376	367	373	5,900	186.50
2011-12-02	369	369	362	367	7,200	183.50
2011-12-01	368	368	364	367	7,200	183.50
2011-11-30	366	368	363	363	5,100	181.50
2011-11-29	365	369	365	369	7,800	184.50
2011-11-28	368	370	362	362	46,000	181
2011-11-25	358	368	358	365	13,400	182.50
2011-11-24	356	359	356	357	12,400	178.50
2011-11-22	356	360	356	359	4,500	179.50
2011-11-21	355	357	355	356	2,200	178
2011-11-18	358	358	355	357	3,800	178.50
2011-11-17	360	361	358	358	6,400	179
2011-11-16	365	365	361	361	1,700	180.50
2011-11-15	364	364	362	362	3,100	181
2011-11-14	362	363	361	363	6,500	181.50
2011-11-11	365	365	361	364	5,100	182
2011-11-10	358	367	358	367	5,500	183.50
2011-11-09	365	366	364	366	5,600	183
2011-11-08	365	366	362	362	2,000	181
2011-11-07	364	365	362	363	4,300	181.50
2011-11-04	363	368	363	366	6,000	183
2011-11-02	365	365	360	361	18,600	180.50
2011-11-01	368	370	367	370	8,300	185
2011-10-31	374	377	370	370	13,600	185
2011-10-28	380	384	377	377	16,700	188.50
2011-10-27	372	379	371	379	9,200	189.50
2011-10-26	380	380	373	373	42,600	186.50
2011-10-25	374	380	374	380	24,100	190
2011-10-24	370	373	369	373	13,900	186.50
2011-10-21	365	367	365	365	6,000	182.50
2011-10-20	363	365	361	365	11,900	182.50
2011-10-19	367	368	362	363	14,300	181.50
2011-10-18	373	373	365	365	6,500	182.50
2011-10-17	371	373	368	373	7,900	186.50
2011-10-14	372	373	370	370	5,800	185
2011-10-13	381	381	375	375	4,900	187.50
2011-10-12	380	380	376	379	5,200	189.50
2011-10-11	383	383	375	379	8,300	189.50
2011-10-07	367	375	367	375	3,900	187.50
2011-10-06	365	368	365	368	6,500	184
2011-10-05	369	375	365	365	12,800	182.50
2011-10-04	370	372	366	368	9,200	184
2011-10-03	377	380	367	372	13,900	186
2011-09-30	378	381	375	377	13,900	188.50
2011-09-29	367	377	364	377	13,800	188.50
2011-09-28	366	367	363	364	17,600	182
2011-09-27	358	368	357	368	13,600	184
2011-09-26	365	365	359	359	21,600	179.50
2011-09-22	357	359	352	359	14,700	179.50
2011-09-21	360	360	356	357	14,700	178.50
2011-09-20	362	363	357	357	5,700	178.50
2011-09-16	358	362	358	362	11,800	181
2011-09-15	358	360	357	359	6,400	179.50
2011-09-14	364	365	356	357	28,400	178.50
2011-09-13	367	367	362	363	15,000	181.50
2011-09-12	366	370	364	367	21,800	183.50
2011-09-09	367	369	367	368	19,900	184
2011-09-08	375	375	366	367	23,600	183.50
2011-09-07	371	375	369	375	7,900	187.50
2011-09-06	365	372	365	372	17,300	186
2011-09-05	371	373	368	371	8,700	185.50
2011-09-02	375	375	367	372	11,300	186
2011-09-01	373	373	367	373	9,900	186.50
2011-08-31	374	374	364	370	15,300	185
2011-08-30	378	378	370	373	9,900	186.50
2011-08-29	378	378	366	377	16,300	188.50
2011-08-26	379	379	375	379	19,400	189.50
2011-08-25	368	376	368	375	15,000	187.50
2011-08-24	368	368	362	363	19,700	181.50
2011-08-23	373	376	360	366	17,100	183
2011-08-22	370	372	363	366	20,700	183
2011-08-19	371	374	369	370	14,600	185
2011-08-18	381	381	373	376	9,100	188
2011-08-17	375	379	370	378	11,100	189
2011-08-16	381	382	375	379	10,900	189.50
2011-08-15	391	391	376	379	7,000	189.50
2011-08-12	388	389	376	377	9,100	188.50
2011-08-11	377	380	374	380	12,400	190
2011-08-10	376	382	373	381	10,900	190.50
2011-08-09	368	373	362	371	18,800	185.50
2011-08-08	379	384	375	380	18,800	190
2011-08-05	382	385	382	384	14,400	192
2011-08-04	396	411	391	396	19,300	198
2011-08-03	399	404	395	396	13,500	198
2011-08-02	403	407	402	402	9,700	201
2011-08-01	411	413	408	409	13,600	204.50
2011-07-29	416	417	408	409	23,800	204.50
2011-07-28	417	420	412	419	29,300	209.50
2011-07-27	422	426	415	419	78,500	209.50
2011-07-26	437	440	434	435	61,700	217.50
2011-07-25	434	440	433	440	46,700	220
2011-07-22	434	436	433	435	28,800	217.50
2011-07-21	436	436	432	434	13,500	217
2011-07-20	433	436	432	434	22,200	217
2011-07-19	428	432	428	431	32,600	215.50
2011-07-15	433	434	430	433	12,200	216.50
2011-07-14	434	435	429	435	31,000	217.50
2011-07-13	435	440	434	435	29,700	217.50
2011-07-12	437	438	435	437	10,200	218.50
2011-07-11	437	441	435	438	23,500	219
2011-07-08	435	440	435	439	15,000	219.50
2011-07-07	434	437	432	435	15,700	217.50
2011-07-06	430	436	430	434	22,500	217
2011-07-05	429	435	429	431	13,700	215.50
2011-07-04	425	433	425	430	36,600	215
2011-07-01	418	419	417	419	29,300	209.50
2011-06-30	410	413	408	412	20,800	206
2011-06-29	403	410	403	407	15,300	203.50
2011-06-28	396	402	396	400	11,800	200
2011-06-27	395	398	394	396	29,000	198
2011-06-24	390	396	390	393	20,800	196.50
2011-06-23	389	390	386	388	12,300	194
2011-06-22	385	391	385	389	20,200	194.50
2011-06-21	382	382	380	382	10,900	191
2011-06-20	380	382	378	380	6,700	190
2011-06-17	380	381	377	377	8,300	188.50
2011-06-16	374	383	374	378	21,000	189
2011-06-15	375	378	374	377	10,600	188.50
2011-06-14	370	376	370	375	14,900	187.50
2011-06-13	369	370	368	369	9,600	184.50
2011-06-10	374	376	370	375	21,600	187.50
2011-06-09	374	374	370	372	6,600	186
2011-06-08	365	375	365	374	17,100	187
2011-06-07	371	373	365	366	15,200	183
2011-06-06	377	382	366	370	22,100	185
2011-06-03	376	379	375	376	14,600	188
2011-06-02	377	378	376	376	22,200	188
2011-06-01	382	386	379	381	12,000	190.50
2011-05-31	384	385	382	382	7,100	191
2011-05-30	382	386	376	381	14,900	190.50
2011-05-27	390	390	374	383	9,100	191.50
2011-05-26	385	393	380	393	26,900	196.50
2011-05-25	379	381	376	380	9,900	190
2011-05-24	378	378	372	374	6,200	187
2011-05-23	375	380	375	378	7,200	189
2011-05-20	375	377	372	372	9,400	186
2011-05-19	373	382	372	375	11,300	187.50
2011-05-18	384	387	368	379	24,200	189.50
2011-05-17	380	386	380	381	21,300	190.50
2011-05-16	381	388	381	382	10,400	191
2011-05-13	394	396	383	384	23,200	192
2011-05-12	394	397	393	393	9,000	196.50
2011-05-11	399	399	395	395	11,800	197.50
2011-05-10	397	399	391	394	12,800	197
2011-05-09	398	398	396	397	5,400	198.50
2011-05-06	403	403	393	399	8,600	199.50
2011-05-02	408	408	401	403	4,300	201.50
2011-04-28	400	405	400	404	8,100	202
2011-04-27	400	404	397	398	10,400	199
2011-04-26	400	402	393	402	45,700	201
2011-04-25	400	405	397	404	19,500	202
2011-04-22	387	392	386	392	13,000	196
2011-04-21	398	398	385	385	22,900	192.50
2011-04-20	394	399	391	395	14,700	197.50
2011-04-19	394	408	390	393	16,900	196.50
2011-04-18	400	406	391	395	15,100	197.50
2011-04-15	402	405	395	395	9,200	197.50
2011-04-14	398	403	395	399	9,700	199.50
2011-04-13	395	404	395	398	13,100	199
2011-04-12	391	405	391	393	9,300	196.50
2011-04-11	393	402	390	399	12,400	199.50
2011-04-08	394	401	394	394	21,000	197
2011-04-07	402	404	394	395	7,400	197.50
2011-04-06	418	418	384	394	19,900	197
2011-04-05	420	422	412	416	9,700	208
2011-04-04	431	438	423	433	11,300	216.50
2011-04-01	433	438	428	432	7,400	216
2011-03-31	435	435	424	433	22,000	216.50
2011-03-30	424	430	424	429	19,800	214.50
2011-03-29	427	427	414	417	20,300	208.50
2011-03-28	427	434	414	427	38,900	213.50
2011-03-25	411	424	403	419	34,600	209.50
2011-03-24	399	405	395	395	26,600	197.50
2011-03-23	394	396	386	393	25,600	196.50
2011-03-22	378	392	378	386	28,400	193
2011-03-18	345	369	343	367	46,100	183.50
2011-03-17	342	353	325	353	84,900	176.50
2011-03-16	315	379	305	350	86,600	175
2011-03-15	352	352	286	301	63,500	150.50
2011-03-14	351	387	350	366	25,100	183
2011-03-11	428	428	414	415	46,200	207.50
2011-03-10	425	427	418	420	18,000	210
2011-03-09	427	435	427	429	10,200	214.50
2011-03-08	436	438	425	426	29,000	213
2011-03-07	432	432	422	428	20,200	214
2011-03-04	438	438	428	432	28,700	216
2011-03-03	438	440	432	435	20,200	217.50
2011-03-02	440	440	432	432	15,700	216
2011-03-01	445	448	441	442	20,600	221
2011-02-28	435	449	430	447	38,800	223.50
2011-02-25	430	441	430	441	20,800	220.50
2011-02-24	436	440	430	434	19,900	217
2011-02-23	445	456	438	438	31,200	219
2011-02-22	444	448	440	446	22,300	223
2011-02-21	456	456	451	452	7,500	226
2011-02-18	460	460	456	456	26,200	228
2011-02-17	458	458	455	457	22,300	228.50
2011-02-16	455	457	450	456	18,200	228
2011-02-15	454	458	453	454	14,900	227
2011-02-14	457	457	453	455	15,800	227.50
2011-02-10	445	454	445	450	35,800	225
2011-02-09	448	448	442	445	24,700	222.50
2011-02-08	448	449	445	445	26,500	222.50
2011-02-07	442	448	441	445	37,600	222.50
2011-02-04	440	444	439	442	46,700	221
2011-02-03	440	440	433	436	14,600	218
2011-02-02	430	440	429	440	26,700	220
2011-02-01	434	434	425	428	32,300	214
2011-01-31	431	436	428	434	31,600	217
2011-01-28	428	435	423	433	70,900	216.50
2011-01-27	428	440	428	429	116,400	214.50
2011-01-26	445	448	436	436	119,400	218
2011-01-25	442	453	442	453	60,600	226.50
2011-01-24	437	446	436	439	60,200	219.50
2011-01-21	452	453	431	434	67,800	217
2011-01-20	457	458	452	455	28,400	227.50
2011-01-19	455	459	452	457	39,300	228.50
2011-01-18	447	455	445	454	43,600	227
2011-01-17	447	448	445	446	28,300	223
2011-01-14	450	450	444	447	21,800	223.50
2011-01-13	446	448	441	446	51,500	223
2011-01-12	450	451	441	443	29,900	221.50
2011-01-11	448	453	442	448	36,200	224
2011-01-07	450	450	446	447	23,700	223.50
2011-01-06	447	448	445	448	31,500	224
2011-01-05	440	444	431	439	47,000	219.50
2011-01-04	425	440	420	434	40,300	217

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 [2011年度]

9692 (株)シーイーシーの時系列データ [2011年度]