9692 (株)シーイーシーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	539	541	535	536	37,300	268
2012-12-27	545	546	538	539	43,900	269.50
2012-12-26	532	545	527	545	62,300	272.50
2012-12-25	532	536	528	536	105,600	268
2012-12-21	505	517	505	511	64,600	255.50
2012-12-20	494	504	491	501	59,100	250.50
2012-12-19	494	495	491	494	15,200	247
2012-12-18	488	492	485	490	22,000	245
2012-12-17	487	490	485	485	15,000	242.50
2012-12-14	487	488	484	484	25,300	242
2012-12-13	485	490	485	489	24,600	244.50
2012-12-12	489	489	484	486	28,300	243
2012-12-11	486	490	484	489	34,400	244.50
2012-12-10	477	485	476	485	40,800	242.50
2012-12-07	491	498	471	472	162,200	236
2012-12-06	461	467	461	466	21,000	233
2012-12-05	461	461	456	461	13,400	230.50
2012-12-04	457	461	456	461	8,000	230.50
2012-12-03	464	464	460	461	4,500	230.50
2012-11-30	464	470	461	461	8,400	230.50
2012-11-29	467	469	463	464	9,800	232
2012-11-28	475	475	467	467	7,000	233.50
2012-11-27	464	475	464	475	14,200	237.50
2012-11-26	469	470	466	467	26,000	233.50
2012-11-22	465	472	464	469	17,000	234.50
2012-11-21	462	463	456	463	6,700	231.50
2012-11-20	458	463	454	463	9,500	231.50
2012-11-19	455	458	452	456	6,700	228
2012-11-16	441	452	441	452	7,800	226
2012-11-15	438	447	438	445	9,000	222.50
2012-11-14	440	440	438	438	3,800	219
2012-11-13	442	443	440	441	7,500	220.50
2012-11-12	448	448	443	443	8,000	221.50
2012-11-09	451	452	450	452	5,300	226
2012-11-08	455	455	451	451	6,000	225.50
2012-11-07	456	460	456	456	4,700	228
2012-11-06	459	463	455	455	4,900	227.50
2012-11-05	468	470	457	462	5,600	231
2012-11-02	469	470	464	470	5,400	235
2012-11-01	458	469	458	469	13,500	234.50
2012-10-31	450	460	450	458	8,800	229
2012-10-30	458	469	447	448	25,500	224
2012-10-29	458	469	458	466	10,400	233
2012-10-26	470	470	460	464	38,100	232
2012-10-25	458	469	457	469	20,400	234.50
2012-10-24	451	458	450	458	13,700	229
2012-10-23	454	456	451	454	5,200	227
2012-10-22	451	455	450	453	6,100	226.50
2012-10-19	450	454	449	454	7,600	227
2012-10-18	449	450	447	450	4,700	225
2012-10-17	444	448	443	445	7,400	222.50
2012-10-16	431	441	431	439	7,800	219.50
2012-10-15	431	436	429	436	3,000	218
2012-10-12	431	437	430	432	7,700	216
2012-10-11	445	445	431	433	10,700	216.50
2012-10-10	441	445	433	445	14,500	222.50
2012-10-09	450	450	440	442	12,500	221
2012-10-05	449	449	445	448	4,700	224
2012-10-04	449	451	444	450	4,600	225
2012-10-03	455	457	440	445	27,800	222.50
2012-10-02	454	457	452	453	10,700	226.50
2012-10-01	467	467	452	454	8,800	227
2012-09-28	477	479	459	459	12,900	229.50
2012-09-27	470	474	462	474	11,600	237
2012-09-26	464	469	463	469	18,800	234.50
2012-09-25	462	470	460	470	19,800	235
2012-09-24	463	463	456	460	12,200	230
2012-09-21	463	463	458	462	6,800	231
2012-09-20	464	465	460	463	5,200	231.50
2012-09-19	462	463	459	463	11,400	231.50
2012-09-18	461	463	458	460	6,900	230
2012-09-14	464	465	459	465	14,000	232.50
2012-09-13	464	465	456	458	6,700	229
2012-09-12	462	465	461	463	4,300	231.50
2012-09-11	468	468	459	465	10,500	232.50
2012-09-10	462	467	456	467	7,700	233.50
2012-09-07	473	476	457	457	22,900	228.50
2012-09-06	455	468	452	467	15,700	233.50
2012-09-05	444	448	443	448	6,000	224
2012-09-04	460	460	448	448	10,100	224
2012-09-03	455	458	453	454	11,700	227
2012-08-31	454	462	454	457	4,700	228.50
2012-08-30	466	466	450	454	11,900	227
2012-08-29	467	472	461	466	11,500	233
2012-08-28	475	475	462	462	23,500	231
2012-08-27	477	478	474	475	42,900	237.50
2012-08-24	465	472	463	472	24,600	236
2012-08-23	468	470	458	465	74,800	232.50
2012-08-22	481	490	466	468	215,100	234
2012-08-21	434	445	434	441	7,600	220.50
2012-08-20	430	434	429	433	15,400	216.50
2012-08-17	439	445	436	442	8,900	221
2012-08-16	441	441	428	439	5,600	219.50
2012-08-15	447	447	440	441	8,800	220.50
2012-08-14	450	450	440	446	11,300	223
2012-08-13	449	449	441	448	6,600	224
2012-08-10	447	450	444	448	12,500	224
2012-08-09	448	448	443	447	14,800	223.50
2012-08-08	437	447	437	447	20,500	223.50
2012-08-07	434	440	433	440	10,400	220
2012-08-06	434	434	431	434	10,300	217
2012-08-03	436	436	429	429	6,400	214.50
2012-08-02	436	439	425	428	9,900	214
2012-08-01	441	446	436	438	5,500	219
2012-07-31	433	448	422	448	20,900	224
2012-07-30	419	433	417	432	22,200	216
2012-07-27	404	420	401	419	55,400	209.50
2012-07-26	401	416	393	415	115,900	207.50
2012-07-25	417	423	414	417	36,600	208.50
2012-07-24	431	440	414	425	50,700	212.50
2012-07-23	434	434	430	431	13,000	215.50
2012-07-20	440	440	437	437	8,700	218.50
2012-07-19	440	445	438	440	22,600	220
2012-07-18	419	441	418	435	42,500	217.50
2012-07-17	448	448	422	427	27,300	213.50
2012-07-13	452	453	444	444	12,300	222
2012-07-12	452	456	451	452	11,400	226
2012-07-11	463	463	453	458	12,100	229
2012-07-10	458	466	443	461	32,300	230.50
2012-07-09	440	450	440	446	33,400	223
2012-07-06	445	447	439	443	13,300	221.50
2012-07-05	447	447	443	445	14,700	222.50
2012-07-04	441	447	440	445	23,800	222.50
2012-07-03	441	448	440	441	25,000	220.50
2012-07-02	440	442	436	438	33,500	219
2012-06-29	428	431	426	431	13,400	215.50
2012-06-28	425	431	424	431	18,100	215.50
2012-06-27	416	424	415	424	5,200	212
2012-06-26	418	419	415	419	20,200	209.50
2012-06-25	423	427	420	427	15,700	213.50
2012-06-22	414	418	412	416	7,800	208
2012-06-21	411	414	409	413	6,000	206.50
2012-06-20	407	409	407	408	2,400	204
2012-06-19	410	413	405	405	6,800	202.50
2012-06-18	412	412	404	409	9,800	204.50
2012-06-15	407	410	404	406	3,100	203
2012-06-14	407	408	404	407	3,600	203.50
2012-06-13	398	411	398	407	20,300	203.50
2012-06-12	394	400	390	400	6,300	200
2012-06-11	394	399	394	397	6,500	198.50
2012-06-08	397	400	377	393	25,000	196.50
2012-06-07	392	396	391	396	9,700	198
2012-06-06	377	389	377	389	8,600	194.50
2012-06-05	378	382	372	375	10,000	187.50
2012-06-04	375	379	370	370	10,900	185
2012-06-01	388	389	383	383	4,900	191.50
2012-05-31	386	393	386	392	6,600	196
2012-05-30	397	398	391	398	9,700	199
2012-05-29	398	398	395	396	5,000	198
2012-05-28	398	398	394	398	15,800	199
2012-05-25	392	399	387	399	13,500	199.50
2012-05-24	389	389	386	389	11,200	194.50
2012-05-23	387	390	386	386	8,300	193
2012-05-22	388	391	387	387	6,800	193.50
2012-05-21	383	395	383	386	5,800	193
2012-05-18	383	387	383	387	11,800	193.50
2012-05-17	391	399	387	394	11,400	197
2012-05-16	397	399	388	395	12,300	197.50
2012-05-15	407	407	381	396	25,000	198
2012-05-14	408	413	404	404	12,300	202
2012-05-11	417	420	411	411	11,900	205.50
2012-05-10	408	414	405	414	11,100	207
2012-05-09	413	416	412	412	16,100	206
2012-05-08	412	420	412	419	8,600	209.50
2012-05-07	409	415	409	412	12,400	206
2012-05-02	418	422	418	418	10,100	209
2012-05-01	421	421	416	417	20,100	208.50
2012-04-27	431	432	420	420	32,700	210
2012-04-26	430	430	428	430	45,800	215
2012-04-25	423	430	423	430	41,300	215
2012-04-24	421	425	420	421	25,400	210.50
2012-04-23	424	428	421	423	17,200	211.50
2012-04-20	421	424	419	422	14,400	211
2012-04-19	415	422	415	420	15,600	210
2012-04-18	410	418	410	412	13,300	206
2012-04-17	410	410	404	404	15,200	202
2012-04-16	410	417	410	412	18,700	206
2012-04-13	420	420	414	417	16,000	208.50
2012-04-12	418	420	416	417	25,300	208.50
2012-04-11	416	423	416	417	21,900	208.50
2012-04-10	419	423	418	423	15,700	211.50
2012-04-09	414	420	410	415	22,200	207.50
2012-04-06	409	413	409	412	10,000	206
2012-04-05	401	412	401	411	26,000	205.50
2012-04-04	416	419	409	409	15,000	204.50
2012-04-03	417	419	413	413	14,200	206.50
2012-04-02	420	425	416	420	15,100	210
2012-03-30	415	421	414	415	26,500	207.50
2012-03-29	409	415	403	413	21,200	206.50
2012-03-28	406	408	404	406	16,400	203
2012-03-27	402	406	400	406	20,000	203
2012-03-26	403	404	400	400	31,400	200
2012-03-23	403	404	399	403	32,800	201.50
2012-03-22	406	410	399	402	29,800	201
2012-03-21	407	407	400	404	23,200	202
2012-03-19	405	409	405	407	24,200	203.50
2012-03-16	400	404	398	402	39,500	201
2012-03-15	396	401	396	398	18,000	199
2012-03-14	401	404	393	393	60,300	196.50
2012-03-13	397	406	395	399	25,600	199.50
2012-03-12	398	399	391	398	31,500	199
2012-03-09	385	392	384	391	36,200	195.50
2012-03-08	380	383	377	377	18,600	188.50
2012-03-07	378	378	375	378	18,200	189
2012-03-06	380	380	377	377	16,800	188.50
2012-03-05	379	381	378	378	11,600	189
2012-03-02	387	387	380	381	11,800	190.50
2012-03-01	389	391	383	384	14,400	192
2012-02-29	395	395	389	392	25,700	196
2012-02-28	389	395	389	394	16,900	197
2012-02-27	400	400	392	392	49,000	196
2012-02-24	385	395	380	395	41,400	197.50
2012-02-23	380	382	376	382	35,700	191
2012-02-22	375	380	375	379	20,500	189.50
2012-02-21	371	377	369	372	13,800	186
2012-02-20	372	375	371	374	27,800	187
2012-02-17	368	371	364	367	16,000	183.50
2012-02-16	365	368	365	365	11,300	182.50
2012-02-15	364	368	364	368	15,500	184
2012-02-14	363	364	361	364	14,600	182
2012-02-13	359	362	359	362	13,300	181
2012-02-10	363	363	360	361	15,600	180.50
2012-02-09	362	364	360	364	16,200	182
2012-02-08	362	364	358	364	22,600	182
2012-02-07	364	364	361	362	13,100	181
2012-02-06	364	364	360	362	14,400	181
2012-02-03	363	363	361	363	10,200	181.50
2012-02-02	364	364	360	363	10,200	181.50
2012-02-01	363	364	362	363	14,000	181.50
2012-01-31	363	365	354	364	31,200	182
2012-01-30	366	368	361	362	31,600	181
2012-01-27	365	370	356	370	154,500	185
2012-01-26	381	382	378	381	170,000	190.50
2012-01-25	379	381	379	381	60,500	190.50
2012-01-24	378	380	377	379	44,100	189.50
2012-01-23	376	377	375	376	37,400	188
2012-01-20	372	375	372	374	41,100	187
2012-01-19	373	373	371	372	23,500	186
2012-01-18	373	374	371	371	49,000	185.50
2012-01-17	372	372	370	372	31,800	186
2012-01-16	370	371	369	371	16,900	185.50
2012-01-13	366	371	366	369	32,600	184.50
2012-01-12	369	370	367	367	13,800	183.50
2012-01-11	371	371	369	369	12,400	184.50
2012-01-10	369	371	368	371	17,700	185.50
2012-01-06	370	373	367	368	24,300	184
2012-01-05	373	374	369	370	63,900	185
2012-01-04	370	373	369	371	41,400	185.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

9692 (株)シーイーシー の時系列データ [2012年度]

9692 (株)シーイーシーの時系列データ [2012年度]