9692 (株)シーイーシーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,091	1,103	1,079	1,089	37,600	544.50
2014-12-29	1,100	1,115	1,086	1,105	29,000	552.50
2014-12-26	1,075	1,104	1,069	1,096	28,800	548
2014-12-25	1,075	1,090	1,070	1,085	23,500	542.50
2014-12-24	1,100	1,110	1,079	1,085	21,200	542.50
2014-12-22	1,100	1,119	1,083	1,098	19,800	549
2014-12-19	1,064	1,101	1,064	1,098	37,400	549
2014-12-18	1,065	1,069	1,050	1,058	27,300	529
2014-12-17	1,050	1,070	1,029	1,029	50,700	514.50
2014-12-16	1,086	1,093	1,061	1,061	52,900	530.50
2014-12-15	1,120	1,128	1,110	1,112	27,500	556
2014-12-12	1,155	1,159	1,102	1,131	72,600	565.50
2014-12-11	1,105	1,199	1,105	1,170	192,800	585
2014-12-10	1,160	1,175	1,120	1,123	149,600	561.50
2014-12-09	1,114	1,157	1,098	1,151	129,200	575.50
2014-12-08	1,095	1,133	1,084	1,084	71,100	542
2014-12-05	1,083	1,091	1,069	1,084	33,600	542
2014-12-04	1,061	1,082	1,061	1,080	33,500	540
2014-12-03	1,080	1,087	1,060	1,065	27,700	532.50
2014-12-02	1,032	1,078	1,032	1,075	47,100	537.50
2014-12-01	1,030	1,040	1,029	1,036	39,700	518
2014-11-28	1,028	1,044	1,028	1,035	40,200	517.50
2014-11-27	1,043	1,043	1,020	1,030	58,000	515
2014-11-26	1,036	1,050	1,030	1,043	27,300	521.50
2014-11-25	1,039	1,052	1,039	1,045	34,500	522.50
2014-11-21	1,039	1,049	1,017	1,044	38,800	522
2014-11-20	1,035	1,063	1,035	1,045	33,300	522.50
2014-11-19	1,053	1,079	1,027	1,035	39,800	517.50
2014-11-18	1,050	1,067	1,050	1,060	33,900	530
2014-11-17	1,084	1,084	1,039	1,055	32,800	527.50
2014-11-14	1,077	1,098	1,077	1,088	37,400	544
2014-11-13	1,088	1,088	1,056	1,066	36,500	533
2014-11-12	1,109	1,140	1,025	1,093	140,600	546.50
2014-11-11	1,047	1,109	1,047	1,098	100,000	549
2014-11-10	1,026	1,053	1,015	1,042	42,900	521
2014-11-07	1,068	1,068	1,032	1,036	39,100	518
2014-11-06	1,061	1,095	1,050	1,060	73,700	530
2014-11-05	1,035	1,060	1,035	1,057	105,300	528.50
2014-11-04	1,054	1,054	1,032	1,050	64,200	525
2014-10-31	1,042	1,055	1,041	1,052	94,900	526
2014-10-30	1,034	1,045	1,027	1,045	47,900	522.50
2014-10-29	1,031	1,049	1,030	1,034	35,000	517
2014-10-28	1,044	1,045	1,025	1,027	31,400	513.50
2014-10-27	1,052	1,055	1,047	1,054	57,400	527
2014-10-24	1,051	1,055	1,030	1,037	54,400	518.50
2014-10-23	1,046	1,055	1,045	1,051	107,800	525.50
2014-10-22	1,005	1,055	1,005	1,052	76,900	526
2014-10-21	1,052	1,052	1,010	1,015	65,400	507.50
2014-10-20	1,030	1,071	1,023	1,053	69,000	526.50
2014-10-17	1,014	1,042	995	1,002	66,400	501
2014-10-16	1,000	1,033	990	1,007	80,200	503.50
2014-10-15	972	1,036	970	1,033	78,500	516.50
2014-10-14	981	993	970	977	33,300	488.50
2014-10-10	973	1,007	969	1,003	63,400	501.50
2014-10-09	1,014	1,022	1,000	1,002	38,800	501
2014-10-08	992	1,019	985	1,000	69,300	500
2014-10-07	1,037	1,048	1,001	1,023	88,600	511.50
2014-10-06	1,015	1,055	1,015	1,051	57,800	525.50
2014-10-03	991	1,023	991	1,013	48,600	506.50
2014-10-02	1,007	1,018	986	991	105,400	495.50
2014-10-01	1,080	1,093	1,030	1,037	112,200	518.50
2014-09-30	1,036	1,080	1,021	1,077	124,700	538.50
2014-09-29	998	1,041	997	1,036	108,400	518
2014-09-26	974	995	973	991	62,900	495.50
2014-09-25	960	985	960	982	67,900	491
2014-09-24	940	959	939	956	89,300	478
2014-09-22	928	947	922	944	47,100	472
2014-09-19	931	948	923	943	71,500	471.50
2014-09-18	920	931	915	925	35,400	462.50
2014-09-17	917	939	912	933	75,500	466.50
2014-09-16	893	911	882	909	51,800	454.50
2014-09-12	896	906	865	903	90,200	451.50
2014-09-11	906	915	892	896	62,000	448
2014-09-10	896	908	877	905	96,100	452.50
2014-09-09	912	917	890	908	222,400	454
2014-09-08	870	960	850	927	938,700	463.50
2014-09-05	818	818	805	810	24,000	405
2014-09-04	817	840	810	818	37,000	409
2014-09-03	847	848	798	806	147,900	403
2014-09-02	799	831	795	829	56,200	414.50
2014-09-01	785	798	780	797	41,100	398.50
2014-08-29	776	795	770	793	36,900	396.50
2014-08-28	762	788	762	772	45,000	386
2014-08-27	760	768	751	762	40,600	381
2014-08-26	751	776	751	759	74,400	379.50
2014-08-25	718	740	710	738	41,700	369
2014-08-22	718	718	716	718	21,200	359
2014-08-21	717	718	711	715	14,400	357.50
2014-08-20	710	716	710	715	13,400	357.50
2014-08-19	712	712	704	710	16,400	355
2014-08-18	709	709	702	707	8,600	353.50
2014-08-15	708	708	699	704	11,300	352
2014-08-14	698	708	698	705	23,500	352.50
2014-08-13	701	701	694	699	8,600	349.50
2014-08-12	702	703	697	697	10,600	348.50
2014-08-11	689	705	682	704	30,700	352
2014-08-08	684	688	663	674	19,700	337
2014-08-07	694	695	682	691	17,000	345.50
2014-08-06	683	690	680	685	24,000	342.50
2014-08-05	691	698	680	683	41,400	341.50
2014-08-04	707	707	692	696	19,700	348
2014-08-01	707	711	706	707	22,700	353.50
2014-07-31	719	719	710	710	17,400	355
2014-07-30	710	718	706	717	18,800	358.50
2014-07-29	706	710	701	708	38,300	354
2014-07-28	707	725	707	718	76,400	359
2014-07-25	706	719	706	718	26,800	359
2014-07-24	707	711	707	710	15,900	355
2014-07-23	710	712	708	711	8,900	355.50
2014-07-22	706	714	705	713	15,200	356.50
2014-07-18	708	710	704	708	11,600	354
2014-07-17	720	723	715	715	16,200	357.50
2014-07-16	721	725	716	720	22,400	360
2014-07-15	730	732	719	725	38,800	362.50
2014-07-14	715	726	713	725	38,700	362.50
2014-07-11	701	718	701	711	39,000	355.50
2014-07-10	717	718	700	710	42,100	355
2014-07-09	708	717	705	714	36,000	357
2014-07-08	708	725	707	720	57,000	360
2014-07-07	703	707	701	707	25,000	353.50
2014-07-04	702	703	695	703	28,900	351.50
2014-07-03	700	704	698	700	25,400	350
2014-07-02	707	707	702	702	20,200	351
2014-07-01	709	709	695	700	43,600	350
2014-06-30	683	700	683	699	40,700	349.50
2014-06-27	684	686	676	678	24,000	339
2014-06-26	688	690	683	684	23,100	342
2014-06-25	686	687	677	682	23,900	341
2014-06-24	690	692	685	686	19,000	343
2014-06-23	684	690	684	690	17,300	345
2014-06-20	686	687	676	684	22,400	342
2014-06-19	684	694	680	685	35,100	342.50
2014-06-18	683	683	674	682	15,000	341
2014-06-17	676	685	676	681	30,600	340.50
2014-06-16	651	686	651	672	67,800	336
2014-06-13	654	654	645	653	44,500	326.50
2014-06-12	654	663	643	654	25,900	327
2014-06-11	656	662	650	657	42,500	328.50
2014-06-10	665	667	656	661	54,700	330.50
2014-06-09	645	656	640	656	92,600	328
2014-06-06	622	625	622	625	13,000	312.50
2014-06-05	619	621	619	621	15,400	310.50
2014-06-04	618	619	616	618	15,100	309
2014-06-03	618	619	611	615	18,300	307.50
2014-06-02	610	615	610	615	19,300	307.50
2014-05-30	603	610	603	610	8,300	305
2014-05-29	607	609	602	606	10,200	303
2014-05-28	606	611	602	609	12,900	304.50
2014-05-27	608	611	607	610	16,100	305
2014-05-26	605	607	604	607	19,300	303.50
2014-05-23	598	605	598	605	16,900	302.50
2014-05-22	593	599	592	598	9,300	299
2014-05-21	591	593	583	590	23,900	295
2014-05-20	595	599	594	596	6,700	298
2014-05-19	597	603	594	594	14,300	297
2014-05-16	601	604	596	597	15,900	298.50
2014-05-15	608	608	604	606	6,000	303
2014-05-14	611	611	607	610	11,100	305
2014-05-13	604	614	604	614	15,900	307
2014-05-12	601	607	601	601	9,700	300.50
2014-05-09	602	608	601	603	8,400	301.50
2014-05-08	602	613	602	605	12,300	302.50
2014-05-07	606	608	602	602	16,400	301
2014-05-02	610	611	604	611	10,000	305.50
2014-05-01	603	611	603	610	7,700	305
2014-04-30	608	609	603	604	7,300	302
2014-04-28	614	614	607	609	31,400	304.50
2014-04-25	602	610	602	610	20,100	305
2014-04-24	603	604	600	601	13,000	300.50
2014-04-23	597	604	597	603	12,300	301.50
2014-04-22	599	606	597	597	22,900	298.50
2014-04-21	602	604	591	597	13,600	298.50
2014-04-18	607	607	599	602	6,900	301
2014-04-17	606	607	597	603	22,100	301.50
2014-04-16	590	604	590	604	12,600	302
2014-04-15	594	597	587	590	56,200	295
2014-04-14	595	597	592	592	15,300	296
2014-04-11	595	597	590	595	17,300	297.50
2014-04-10	609	609	598	599	15,900	299.50
2014-04-09	601	602	599	599	22,400	299.50
2014-04-08	605	613	601	603	20,700	301.50
2014-04-07	618	623	611	614	22,500	307
2014-04-04	621	625	619	619	14,400	309.50
2014-04-03	623	631	622	626	16,500	313
2014-04-02	634	634	623	623	24,300	311.50
2014-04-01	630	632	623	628	9,400	314
2014-03-31	616	629	616	629	17,100	314.50
2014-03-28	613	627	613	625	11,400	312.50
2014-03-27	617	620	608	618	9,900	309
2014-03-26	623	623	602	617	21,500	308.50
2014-03-25	604	619	602	612	17,000	306
2014-03-24	618	621	600	608	22,700	304
2014-03-20	625	625	613	618	11,700	309
2014-03-19	626	631	624	626	9,200	313
2014-03-18	639	639	626	628	7,300	314
2014-03-17	644	644	623	624	21,200	312
2014-03-14	645	650	622	624	46,000	312
2014-03-13	641	646	639	641	7,300	320.50
2014-03-12	648	648	637	641	16,000	320.50
2014-03-11	654	654	645	649	8,800	324.50
2014-03-10	651	651	645	648	7,600	324
2014-03-07	651	654	648	650	7,500	325
2014-03-06	646	650	644	649	10,200	324.50
2014-03-05	652	652	635	646	7,400	323
2014-03-04	642	647	637	644	13,500	322
2014-03-03	653	653	640	642	13,100	321
2014-02-28	651	652	642	645	13,800	322.50
2014-02-27	660	660	651	652	13,600	326
2014-02-26	645	675	645	667	45,800	333.50
2014-02-25	653	653	640	645	31,400	322.50
2014-02-24	650	653	642	646	19,000	323
2014-02-21	641	651	641	648	12,500	324
2014-02-20	652	655	635	637	30,700	318.50
2014-02-19	655	658	647	649	18,300	324.50
2014-02-18	649	656	644	652	18,400	326
2014-02-17	644	651	631	644	26,400	322
2014-02-14	662	670	647	651	28,400	325.50
2014-02-13	670	673	656	662	37,900	331
2014-02-12	670	673	662	669	25,900	334.50
2014-02-10	659	668	646	665	23,300	332.50
2014-02-07	653	659	649	654	26,400	327
2014-02-06	640	659	640	643	24,500	321.50
2014-02-05	636	648	629	642	55,000	321
2014-02-04	650	652	627	629	60,000	314.50
2014-02-03	668	668	656	663	36,900	331.50
2014-01-31	671	690	660	671	64,100	335.50
2014-01-30	681	681	666	674	66,000	337
2014-01-29	668	688	660	686	121,800	343
2014-01-28	675	696	674	674	128,400	337
2014-01-27	680	685	669	675	105,000	337.50
2014-01-24	695	710	688	697	89,600	348.50
2014-01-23	712	718	705	709	74,600	354.50
2014-01-22	717	721	711	718	39,200	359
2014-01-21	718	722	709	717	47,200	358.50
2014-01-20	716	720	705	718	77,400	359
2014-01-17	711	718	706	714	32,500	357
2014-01-16	712	720	706	710	80,500	355
2014-01-15	699	710	696	708	51,500	354
2014-01-14	693	697	676	697	47,600	348.50
2014-01-10	697	706	693	700	30,900	350
2014-01-09	700	702	693	696	39,900	348
2014-01-08	683	709	683	697	81,800	348.50
2014-01-07	678	689	676	683	39,200	341.50
2014-01-06	669	684	669	675	28,200	337.50

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 [2014年度]

9692 (株)シーイーシーの時系列データ [2014年度]