9692 (株)シーイーシーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,872	1,877	1,831	1,851	132,700	925.50
2016-12-29	1,781	1,873	1,778	1,854	175,900	927
2016-12-28	1,725	1,791	1,724	1,770	88,700	885
2016-12-27	1,729	1,733	1,702	1,709	51,500	854.50
2016-12-26	1,688	1,739	1,688	1,719	88,900	859.50
2016-12-22	1,680	1,703	1,677	1,688	62,300	844
2016-12-21	1,698	1,698	1,666	1,671	55,100	835.50
2016-12-20	1,668	1,698	1,652	1,689	73,700	844.50
2016-12-19	1,680	1,698	1,667	1,667	70,300	833.50
2016-12-16	1,735	1,735	1,678	1,687	76,500	843.50
2016-12-15	1,743	1,748	1,716	1,720	63,800	860
2016-12-14	1,735	1,755	1,709	1,709	105,700	854.50
2016-12-13	1,697	1,735	1,662	1,725	169,100	862.50
2016-12-12	1,682	1,689	1,642	1,682	168,300	841
2016-12-09	1,700	1,710	1,611	1,705	280,100	852.50
2016-12-08	1,810	1,829	1,795	1,812	63,300	906
2016-12-07	1,858	1,858	1,786	1,810	71,300	905
2016-12-06	1,881	1,881	1,845	1,851	48,600	925.50
2016-12-05	1,851	1,871	1,838	1,860	50,300	930
2016-12-02	1,886	1,897	1,830	1,839	37,800	919.50
2016-12-01	1,910	1,929	1,875	1,889	51,300	944.50
2016-11-30	1,855	1,906	1,849	1,894	49,100	947
2016-11-29	1,880	1,900	1,853	1,870	38,400	935
2016-11-28	1,838	1,887	1,831	1,886	55,900	943
2016-11-25	1,884	1,888	1,836	1,849	53,400	924.50
2016-11-24	1,890	1,910	1,867	1,886	56,800	943
2016-11-22	1,858	1,894	1,840	1,890	49,100	945
2016-11-21	1,901	1,901	1,840	1,860	64,500	930
2016-11-18	1,881	1,913	1,861	1,907	65,200	953.50
2016-11-17	1,873	1,887	1,821	1,881	84,300	940.50
2016-11-16	1,863	1,879	1,840	1,873	70,100	936.50
2016-11-15	1,917	1,917	1,852	1,863	38,500	931.50
2016-11-14	1,839	1,930	1,839	1,917	58,700	958.50
2016-11-11	1,902	1,902	1,833	1,843	75,600	921.50
2016-11-10	1,918	1,962	1,892	1,898	84,900	949
2016-11-09	1,929	1,929	1,796	1,878	143,300	939
2016-11-08	1,960	1,966	1,894	1,903	74,700	951.50
2016-11-07	1,954	1,978	1,918	1,960	52,200	980
2016-11-04	1,915	1,923	1,886	1,921	82,500	960.50
2016-11-02	1,973	1,982	1,913	1,934	111,700	967
2016-11-01	1,950	1,979	1,935	1,973	75,900	986.50
2016-10-31	1,968	1,996	1,943	1,965	76,300	982.50
2016-10-28	1,990	1,995	1,967	1,986	109,300	993
2016-10-27	2,015	2,015	1,977	1,999	57,300	999.50
2016-10-26	1,999	2,043	1,999	2,041	54,500	1,020.50
2016-10-25	2,031	2,043	1,963	2,011	96,900	1,005.50
2016-10-24	2,049	2,049	2,012	2,029	53,400	1,014.50
2016-10-21	2,069	2,075	2,025	2,053	103,400	1,026.50
2016-10-20	2,077	2,077	2,036	2,053	131,100	1,026.50
2016-10-19	2,059	2,082	2,030	2,078	153,200	1,039
2016-10-17	1,999	2,048	1,988	2,007	156,900	1,003.50
2016-10-13	1,916	1,964	1,895	1,957	76,600	978.50
2016-10-12	1,895	1,985	1,890	1,914	110,400	957
2016-10-11	1,905	1,949	1,894	1,914	78,700	957
2016-10-07	1,974	1,978	1,898	1,905	84,500	952.50
2016-10-06	1,950	1,975	1,940	1,966	82,000	983
2016-10-05	1,959	1,959	1,911	1,925	74,200	962.50
2016-10-04	1,968	1,979	1,938	1,953	56,400	976.50
2016-10-03	1,918	1,996	1,918	1,980	93,600	990
2016-09-30	1,913	1,944	1,888	1,903	92,100	951.50
2016-09-29	1,936	1,971	1,905	1,941	151,300	970.50
2016-09-28	1,964	1,996	1,950	1,976	68,900	988
2016-09-27	1,924	2,000	1,923	2,000	169,400	1,000
2016-09-26	1,957	1,972	1,920	1,951	91,300	975.50
2016-09-23	1,950	1,998	1,930	1,968	180,100	984
2016-09-21	1,843	1,935	1,843	1,924	182,400	962
2016-09-20	1,732	1,869	1,727	1,865	214,700	932.50
2016-09-16	1,718	1,756	1,714	1,731	71,300	865.50
2016-09-15	1,715	1,715	1,671	1,702	76,900	851
2016-09-14	1,737	1,756	1,704	1,729	44,900	864.50
2016-09-13	1,745	1,778	1,730	1,738	78,800	869
2016-09-12	1,749	1,775	1,718	1,770	99,100	885
2016-09-09	1,700	1,778	1,685	1,766	134,100	883
2016-09-08	1,732	1,750	1,680	1,684	92,600	842
2016-09-07	1,702	1,756	1,700	1,750	133,400	875
2016-09-06	1,662	1,725	1,662	1,713	68,400	856.50
2016-09-05	1,629	1,689	1,611	1,668	63,200	834
2016-09-02	1,602	1,626	1,565	1,609	73,400	804.50
2016-09-01	1,604	1,644	1,580	1,634	74,700	817
2016-08-31	1,590	1,642	1,587	1,604	117,200	802
2016-08-30	1,537	1,593	1,516	1,590	76,800	795
2016-08-29	1,504	1,547	1,504	1,539	60,500	769.50
2016-08-26	1,553	1,560	1,499	1,503	49,200	751.50
2016-08-25	1,552	1,557	1,522	1,552	40,500	776
2016-08-24	1,525	1,565	1,525	1,559	50,600	779.50
2016-08-23	1,475	1,547	1,472	1,513	69,600	756.50
2016-08-22	1,411	1,484	1,410	1,472	42,100	736
2016-08-19	1,415	1,422	1,380	1,413	37,300	706.50
2016-08-18	1,429	1,467	1,388	1,393	75,900	696.50
2016-08-17	1,440	1,460	1,423	1,426	54,300	713
2016-08-16	1,450	1,477	1,447	1,462	41,100	731
2016-08-15	1,410	1,455	1,392	1,446	41,600	723
2016-08-12	1,417	1,420	1,388	1,407	37,800	703.50
2016-08-10	1,435	1,440	1,404	1,413	31,100	706.50
2016-08-09	1,439	1,440	1,407	1,430	48,700	715
2016-08-08	1,439	1,442	1,422	1,433	39,300	716.50
2016-08-05	1,434	1,450	1,420	1,424	40,600	712
2016-08-04	1,454	1,463	1,425	1,434	33,600	717
2016-08-03	1,499	1,499	1,442	1,455	59,900	727.50
2016-08-02	1,478	1,531	1,478	1,502	73,800	751
2016-08-01	1,425	1,491	1,424	1,472	82,700	736
2016-07-29	1,426	1,450	1,395	1,444	50,200	722
2016-07-28	1,420	1,450	1,406	1,426	54,000	713
2016-07-27	1,391	1,440	1,391	1,417	61,400	708.50
2016-07-26	1,398	1,438	1,398	1,421	116,400	710.50
2016-07-25	1,480	1,480	1,419	1,428	95,900	714
2016-07-22	1,477	1,510	1,452	1,495	43,000	747.50
2016-07-21	1,538	1,538	1,489	1,509	80,700	754.50
2016-07-20	1,467	1,524	1,453	1,519	67,000	759.50
2016-07-19	1,438	1,480	1,424	1,479	65,200	739.50
2016-07-15	1,454	1,460	1,396	1,405	57,900	702.50
2016-07-14	1,402	1,476	1,401	1,456	86,400	728
2016-07-13	1,382	1,408	1,369	1,389	71,300	694.50
2016-07-12	1,360	1,368	1,350	1,357	50,000	678.50
2016-07-11	1,314	1,347	1,314	1,332	41,700	666
2016-07-08	1,336	1,336	1,282	1,286	54,400	643
2016-07-07	1,352	1,357	1,310	1,315	46,900	657.50
2016-07-06	1,383	1,383	1,329	1,360	47,200	680
2016-07-05	1,389	1,409	1,372	1,396	105,300	698
2016-07-04	1,392	1,404	1,377	1,381	35,200	690.50
2016-07-01	1,382	1,407	1,360	1,394	82,100	697
2016-06-30	1,370	1,378	1,348	1,368	88,400	684
2016-06-29	1,311	1,375	1,299	1,346	106,000	673
2016-06-28	1,306	1,306	1,256	1,293	112,500	646.50
2016-06-27	1,267	1,345	1,267	1,336	67,100	668
2016-06-24	1,389	1,389	1,202	1,262	139,300	631
2016-06-23	1,374	1,381	1,333	1,364	77,900	682
2016-06-22	1,413	1,413	1,370	1,374	86,400	687
2016-06-21	1,405	1,442	1,388	1,422	108,400	711
2016-06-20	1,411	1,433	1,392	1,415	40,900	707.50
2016-06-17	1,424	1,449	1,368	1,375	111,800	687.50
2016-06-16	1,469	1,469	1,390	1,400	117,300	700
2016-06-15	1,488	1,505	1,456	1,456	121,900	728
2016-06-14	1,518	1,532	1,476	1,499	173,400	749.50
2016-06-13	1,575	1,600	1,520	1,528	160,700	764
2016-06-10	1,505	1,583	1,468	1,576	302,400	788
2016-06-09	1,598	1,620	1,514	1,537	210,400	768.50
2016-06-08	1,530	1,600	1,529	1,577	257,100	788.50
2016-06-07	1,504	1,532	1,483	1,530	160,000	765
2016-06-06	1,490	1,529	1,489	1,509	84,100	754.50
2016-06-03	1,495	1,525	1,491	1,522	40,000	761
2016-06-02	1,529	1,535	1,490	1,500	56,400	750
2016-06-01	1,536	1,580	1,530	1,538	67,300	769
2016-05-31	1,550	1,550	1,526	1,548	25,200	774
2016-05-30	1,550	1,551	1,538	1,546	33,000	773
2016-05-27	1,539	1,551	1,525	1,550	42,500	775
2016-05-26	1,559	1,570	1,529	1,536	74,900	768
2016-05-25	1,547	1,567	1,531	1,559	83,300	779.50
2016-05-24	1,543	1,566	1,522	1,540	63,100	770
2016-05-23	1,549	1,579	1,522	1,536	122,700	768
2016-05-20	1,517	1,549	1,512	1,549	65,000	774.50
2016-05-19	1,510	1,545	1,497	1,517	65,100	758.50
2016-05-18	1,491	1,529	1,459	1,484	115,200	742
2016-05-17	1,483	1,513	1,476	1,491	76,100	745.50
2016-05-16	1,536	1,558	1,468	1,475	144,700	737.50
2016-05-13	1,580	1,580	1,537	1,554	159,600	777
2016-05-12	1,656	1,657	1,595	1,603	140,700	801.50
2016-05-11	1,653	1,700	1,626	1,672	253,000	836
2016-05-10	1,558	1,623	1,558	1,604	132,100	802
2016-05-09	1,561	1,572	1,530	1,550	171,800	775
2016-05-06	1,550	1,596	1,532	1,537	171,000	768.50
2016-05-02	1,542	1,601	1,539	1,550	195,900	775
2016-04-28	1,667	1,686	1,556	1,601	184,300	800.50
2016-04-27	1,755	1,755	1,652	1,655	179,900	827.50
2016-04-26	1,685	1,774	1,640	1,768	309,500	884
2016-04-25	1,730	1,730	1,634	1,684	190,900	842
2016-04-22	1,740	1,763	1,690	1,753	277,200	876.50
2016-04-21	1,626	1,809	1,626	1,761	625,400	880.50
2016-04-20	1,517	1,613	1,506	1,600	389,100	800
2016-04-19	1,402	1,520	1,399	1,506	200,800	753
2016-04-18	1,364	1,381	1,350	1,373	95,700	686.50
2016-04-15	1,440	1,440	1,370	1,393	94,600	696.50
2016-04-14	1,420	1,454	1,406	1,452	94,200	726
2016-04-13	1,496	1,500	1,379	1,395	251,600	697.50
2016-04-12	1,405	1,450	1,372	1,406	139,400	703
2016-04-11	1,391	1,400	1,370	1,396	66,800	698
2016-04-08	1,344	1,407	1,327	1,391	183,600	695.50
2016-04-07	1,384	1,384	1,344	1,373	110,700	686.50
2016-04-06	1,360	1,397	1,338	1,376	134,600	688
2016-04-05	1,449	1,449	1,357	1,363	121,100	681.50
2016-04-04	1,415	1,474	1,415	1,460	105,900	730
2016-04-01	1,479	1,499	1,425	1,445	215,500	722.50
2016-03-31	1,427	1,500	1,427	1,473	173,200	736.50
2016-03-30	1,386	1,451	1,386	1,423	235,200	711.50
2016-03-29	1,342	1,412	1,342	1,400	246,800	700
2016-03-28	1,298	1,340	1,292	1,333	152,000	666.50
2016-03-25	1,303	1,314	1,279	1,292	158,700	646
2016-03-24	1,245	1,310	1,243	1,289	219,900	644.50
2016-03-23	1,261	1,272	1,234	1,254	74,800	627
2016-03-22	1,217	1,285	1,216	1,261	139,500	630.50
2016-03-18	1,200	1,203	1,155	1,196	65,800	598
2016-03-17	1,225	1,235	1,180	1,197	67,900	598.50
2016-03-16	1,201	1,228	1,201	1,211	71,300	605.50
2016-03-15	1,196	1,220	1,167	1,210	69,300	605
2016-03-14	1,218	1,239	1,170	1,194	143,500	597
2016-03-11	1,122	1,213	1,116	1,188	215,100	594
2016-03-10	1,093	1,119	1,083	1,092	45,700	546
2016-03-09	1,088	1,111	1,081	1,087	24,500	543.50
2016-03-08	1,128	1,129	1,086	1,111	31,200	555.50
2016-03-07	1,116	1,151	1,110	1,138	48,400	569
2016-03-04	1,104	1,114	1,091	1,108	28,400	554
2016-03-03	1,130	1,133	1,099	1,110	26,800	555
2016-03-02	1,120	1,141	1,103	1,108	37,800	554
2016-03-01	1,095	1,110	1,084	1,097	26,700	548.50
2016-02-29	1,129	1,129	1,103	1,103	33,900	551.50
2016-02-26	1,095	1,122	1,076	1,119	47,800	559.50
2016-02-25	1,076	1,099	1,060	1,082	49,000	541
2016-02-24	1,064	1,085	1,053	1,071	21,500	535.50
2016-02-23	1,093	1,099	1,070	1,078	22,900	539
2016-02-22	1,070	1,112	1,067	1,093	44,600	546.50
2016-02-19	1,087	1,088	1,054	1,075	24,900	537.50
2016-02-18	1,100	1,124	1,095	1,101	22,500	550.50
2016-02-17	1,108	1,116	1,047	1,067	29,900	533.50
2016-02-16	1,099	1,135	1,089	1,108	31,400	554
2016-02-15	1,090	1,107	1,080	1,100	44,700	550
2016-02-12	1,047	1,095	1,039	1,039	92,000	519.50
2016-02-10	1,166	1,167	1,093	1,106	85,100	553
2016-02-09	1,186	1,201	1,160	1,163	56,100	581.50
2016-02-08	1,168	1,240	1,168	1,226	59,900	613
2016-02-05	1,158	1,178	1,151	1,176	63,100	588
2016-02-04	1,190	1,205	1,173	1,188	47,900	594
2016-02-03	1,206	1,218	1,188	1,204	66,600	602
2016-02-02	1,224	1,248	1,210	1,245	56,700	622.50
2016-02-01	1,247	1,256	1,216	1,240	102,500	620
2016-01-29	1,229	1,249	1,183	1,247	94,500	623.50
2016-01-28	1,181	1,228	1,177	1,214	105,000	607
2016-01-27	1,182	1,198	1,127	1,176	111,600	588
2016-01-26	1,092	1,252	1,080	1,170	302,300	585
2016-01-25	1,099	1,126	1,091	1,122	44,300	561
2016-01-22	1,078	1,090	1,059	1,088	27,800	544
2016-01-21	1,064	1,090	1,024	1,031	39,500	515.50
2016-01-20	1,088	1,100	1,060	1,075	51,400	537.50
2016-01-19	1,090	1,109	1,070	1,087	25,500	543.50
2016-01-18	1,065	1,093	1,046	1,076	38,600	538
2016-01-15	1,138	1,140	1,094	1,107	33,100	553.50
2016-01-14	1,112	1,114	1,076	1,112	40,800	556
2016-01-13	1,125	1,150	1,103	1,138	52,400	569
2016-01-12	1,158	1,179	1,090	1,108	71,100	554
2016-01-08	1,142	1,181	1,137	1,170	52,800	585
2016-01-07	1,165	1,185	1,138	1,147	43,000	573.50
2016-01-06	1,208	1,221	1,170	1,180	42,000	590
2016-01-05	1,179	1,217	1,179	1,212	52,600	606
2016-01-04	1,225	1,247	1,173	1,179	74,200	589.50

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 [2016年度]

9692 (株)シーイーシーの時系列データ [2016年度]