9692 (株)シーイーシーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,310	3,445	3,260	3,415	93,200	1,707.50
2017-12-28	3,405	3,405	3,335	3,340	78,400	1,670
2017-12-27	3,355	3,490	3,355	3,405	111,400	1,702.50
2017-12-26	3,350	3,395	3,325	3,330	47,900	1,665
2017-12-25	3,295	3,385	3,285	3,350	75,000	1,675
2017-12-22	3,260	3,310	3,245	3,295	56,200	1,647.50
2017-12-21	3,175	3,320	3,165	3,280	131,300	1,640
2017-12-20	3,170	3,330	3,170	3,245	180,900	1,622.50
2017-12-19	3,015	3,120	3,015	3,100	94,200	1,550
2017-12-18	2,935	3,095	2,930	3,030	156,400	1,515
2017-12-15	2,870	2,929	2,835	2,909	109,500	1,454.50
2017-12-14	2,929	2,933	2,862	2,883	109,700	1,441.50
2017-12-13	2,826	2,955	2,823	2,928	229,700	1,464
2017-12-12	2,790	2,875	2,750	2,851	197,000	1,425.50
2017-12-11	2,615	2,698	2,615	2,690	83,700	1,345
2017-12-08	2,543	2,611	2,543	2,611	59,700	1,305.50
2017-12-07	2,462	2,554	2,462	2,550	58,800	1,275
2017-12-06	2,517	2,517	2,451	2,459	34,100	1,229.50
2017-12-05	2,542	2,542	2,486	2,505	35,400	1,252.50
2017-12-04	2,575	2,588	2,550	2,555	28,900	1,277.50
2017-12-01	2,550	2,579	2,533	2,568	34,200	1,284
2017-11-30	2,558	2,561	2,525	2,549	64,100	1,274.50
2017-11-29	2,570	2,578	2,544	2,565	20,600	1,282.50
2017-11-28	2,602	2,608	2,547	2,569	31,000	1,284.50
2017-11-27	2,611	2,615	2,581	2,588	35,500	1,294
2017-11-24	2,586	2,634	2,586	2,633	37,400	1,316.50
2017-11-22	2,590	2,614	2,563	2,609	50,800	1,304.50
2017-11-21	2,568	2,595	2,549	2,591	21,200	1,295.50
2017-11-20	2,530	2,566	2,510	2,560	34,700	1,280
2017-11-17	2,526	2,544	2,504	2,531	59,700	1,265.50
2017-11-16	2,447	2,517	2,447	2,496	46,100	1,248
2017-11-15	2,559	2,560	2,464	2,480	33,700	1,240
2017-11-13	2,640	2,662	2,598	2,640	44,500	1,320
2017-11-10	2,574	2,633	2,574	2,627	25,400	1,313.50
2017-11-09	2,632	2,651	2,581	2,615	44,400	1,307.50
2017-11-08	2,643	2,668	2,630	2,649	23,300	1,324.50
2017-11-07	2,650	2,682	2,640	2,675	26,200	1,337.50
2017-11-06	2,684	2,696	2,652	2,662	27,200	1,331
2017-11-02	2,700	2,707	2,655	2,666	43,900	1,333
2017-11-01	2,713	2,740	2,688	2,725	74,000	1,362.50
2017-10-31	2,664	2,725	2,655	2,705	72,500	1,352.50
2017-10-30	2,612	2,674	2,606	2,660	78,500	1,330
2017-10-27	2,550	2,588	2,540	2,584	41,700	1,292
2017-10-26	2,560	2,593	2,530	2,537	69,400	1,268.50
2017-10-25	2,591	2,650	2,585	2,610	152,300	1,305
2017-10-24	2,522	2,583	2,518	2,580	70,600	1,290
2017-10-23	2,580	2,580	2,507	2,522	56,800	1,261
2017-10-20	2,468	2,523	2,455	2,518	64,300	1,259
2017-10-19	2,465	2,489	2,453	2,468	35,300	1,234
2017-10-18	2,433	2,472	2,433	2,458	59,300	1,229
2017-10-17	2,455	2,470	2,410	2,455	65,900	1,227.50
2017-10-16	2,535	2,549	2,436	2,436	86,100	1,218
2017-10-13	2,533	2,567	2,491	2,523	97,200	1,261.50
2017-10-12	2,531	2,585	2,527	2,537	72,500	1,268.50
2017-10-11	2,523	2,531	2,505	2,510	43,400	1,255
2017-10-10	2,545	2,549	2,521	2,523	62,500	1,261.50
2017-10-06	2,521	2,554	2,516	2,533	49,700	1,266.50
2017-10-05	2,550	2,578	2,529	2,535	26,200	1,267.50
2017-10-04	2,586	2,603	2,538	2,544	47,200	1,272
2017-10-03	2,632	2,641	2,577	2,580	87,800	1,290
2017-10-02	2,695	2,695	2,630	2,634	45,100	1,317
2017-09-29	2,681	2,705	2,661	2,667	59,600	1,333.50
2017-09-28	2,664	2,710	2,625	2,705	96,500	1,352.50
2017-09-27	2,607	2,686	2,607	2,664	71,100	1,332
2017-09-26	2,593	2,658	2,560	2,620	119,500	1,310
2017-09-25	2,617	2,692	2,614	2,632	160,800	1,316
2017-09-22	2,600	2,626	2,515	2,579	156,200	1,289.50
2017-09-21	2,502	2,557	2,435	2,537	204,000	1,268.50
2017-09-20	2,522	2,613	2,518	2,552	190,300	1,276
2017-09-19	2,646	2,649	2,511	2,549	308,600	1,274.50
2017-09-15	2,565	2,692	2,521	2,675	365,500	1,337.50
2017-09-14	2,473	2,638	2,465	2,605	444,800	1,302.50
2017-09-13	2,300	2,494	2,300	2,473	278,300	1,236.50
2017-09-12	2,159	2,388	2,159	2,350	376,900	1,175
2017-09-11	2,170	2,176	2,146	2,160	59,200	1,080
2017-09-08	2,109	2,144	2,109	2,127	84,200	1,063.50
2017-09-07	2,150	2,150	2,103	2,120	35,600	1,060
2017-09-06	2,076	2,138	2,054	2,121	55,300	1,060.50
2017-09-05	2,170	2,175	2,093	2,102	69,600	1,051
2017-09-04	2,224	2,224	2,166	2,169	45,800	1,084.50
2017-09-01	2,200	2,239	2,194	2,227	68,300	1,113.50
2017-08-31	2,216	2,225	2,183	2,224	95,200	1,112
2017-08-30	2,245	2,245	2,212	2,228	49,000	1,114
2017-08-29	2,199	2,246	2,197	2,240	54,000	1,120
2017-08-28	2,206	2,234	2,193	2,202	68,200	1,101
2017-08-25	2,212	2,230	2,202	2,223	50,800	1,111.50
2017-08-24	2,212	2,231	2,201	2,227	76,900	1,113.50
2017-08-23	2,177	2,224	2,177	2,196	61,800	1,098
2017-08-22	2,142	2,179	2,142	2,160	52,300	1,080
2017-08-21	2,148	2,163	2,139	2,157	49,400	1,078.50
2017-08-18	2,152	2,152	2,109	2,116	53,700	1,058
2017-08-17	2,145	2,174	2,135	2,163	43,200	1,081.50
2017-08-16	2,150	2,164	2,121	2,124	50,900	1,062
2017-08-15	2,094	2,149	2,094	2,146	71,800	1,073
2017-08-14	2,036	2,088	2,034	2,083	69,300	1,041.50
2017-08-10	2,109	2,124	2,075	2,086	50,900	1,043
2017-08-09	2,150	2,150	2,090	2,110	59,500	1,055
2017-08-08	2,160	2,168	2,141	2,150	42,800	1,075
2017-08-07	2,166	2,174	2,132	2,135	33,000	1,067.50
2017-08-04	2,121	2,155	2,102	2,150	64,700	1,075
2017-08-03	2,132	2,148	2,096	2,106	65,000	1,053
2017-08-02	2,100	2,129	2,078	2,124	109,600	1,062
2017-08-01	2,150	2,152	2,090	2,103	79,600	1,051.50
2017-07-31	2,180	2,189	2,128	2,142	76,400	1,071
2017-07-28	2,203	2,220	2,173	2,191	91,500	1,095.50
2017-07-27	2,200	2,239	2,189	2,194	127,000	1,097
2017-07-26	2,223	2,250	2,207	2,213	178,500	1,106.50
2017-07-25	2,219	2,243	2,186	2,223	132,500	1,111.50
2017-07-24	2,150	2,218	2,150	2,218	187,700	1,109
2017-07-21	2,138	2,147	2,126	2,138	63,400	1,069
2017-07-20	2,139	2,176	2,121	2,129	95,600	1,064.50
2017-07-19	2,100	2,133	2,100	2,127	85,000	1,063.50
2017-07-18	2,116	2,117	2,088	2,114	97,900	1,057
2017-07-14	2,145	2,162	2,122	2,131	56,000	1,065.50
2017-07-13	2,171	2,174	2,135	2,144	42,900	1,072
2017-07-12	2,155	2,230	2,126	2,138	189,600	1,069
2017-07-11	2,124	2,139	2,095	2,128	84,800	1,064
2017-07-10	2,108	2,119	2,083	2,109	92,300	1,054.50
2017-07-07	2,112	2,124	2,080	2,108	155,200	1,054
2017-07-06	2,122	2,150	2,111	2,121	84,900	1,060.50
2017-07-05	2,126	2,130	2,070	2,124	164,000	1,062
2017-07-04	2,180	2,184	2,135	2,147	126,800	1,073.50
2017-07-03	2,133	2,167	2,125	2,162	112,200	1,081
2017-06-30	2,151	2,165	2,113	2,159	166,300	1,079.50
2017-06-29	2,187	2,187	2,113	2,166	246,500	1,083
2017-06-28	2,200	2,219	2,164	2,170	221,000	1,085
2017-06-27	2,168	2,225	2,155	2,196	182,800	1,098
2017-06-26	2,171	2,199	2,139	2,172	126,700	1,086
2017-06-23	2,179	2,193	2,132	2,171	232,400	1,085.50
2017-06-22	2,092	2,150	2,088	2,143	138,700	1,071.50
2017-06-21	2,086	2,121	2,079	2,088	163,600	1,044
2017-06-20	2,070	2,111	2,041	2,086	244,200	1,043
2017-06-19	2,061	2,078	2,028	2,037	135,600	1,018.50
2017-06-16	2,045	2,122	2,041	2,057	264,200	1,028.50
2017-06-15	2,034	2,046	2,018	2,026	105,500	1,013
2017-06-14	2,027	2,038	1,996	2,020	165,600	1,010
2017-06-13	1,995	2,058	1,964	2,021	322,900	1,010.50
2017-06-12	2,001	2,040	1,920	2,000	695,100	1,000
2017-06-09	2,190	2,216	2,080	2,120	857,100	1,060
2017-06-08	2,450	2,456	2,396	2,430	128,300	1,215
2017-06-07	2,395	2,442	2,326	2,425	133,200	1,212.50
2017-06-06	2,362	2,438	2,362	2,403	143,100	1,201.50
2017-06-05	2,310	2,387	2,295	2,378	47,800	1,189
2017-06-02	2,363	2,388	2,313	2,321	97,800	1,160.50
2017-06-01	2,356	2,405	2,353	2,377	82,900	1,188.50
2017-05-31	2,342	2,373	2,340	2,354	81,100	1,177
2017-05-30	2,293	2,342	2,293	2,339	83,500	1,169.50
2017-05-29	2,301	2,310	2,285	2,293	49,500	1,146.50
2017-05-26	2,253	2,289	2,245	2,279	67,400	1,139.50
2017-05-25	2,300	2,305	2,261	2,263	38,100	1,131.50
2017-05-24	2,272	2,322	2,272	2,289	77,200	1,144.50
2017-05-23	2,245	2,264	2,237	2,250	42,000	1,125
2017-05-22	2,271	2,279	2,232	2,232	52,400	1,116
2017-05-19	2,270	2,294	2,260	2,263	38,800	1,131.50
2017-05-18	2,230	2,295	2,230	2,280	70,000	1,140
2017-05-17	2,306	2,388	2,274	2,280	138,000	1,140
2017-05-16	2,300	2,329	2,271	2,307	101,500	1,153.50
2017-05-15	2,278	2,330	2,254	2,309	87,800	1,154.50
2017-05-12	2,300	2,320	2,273	2,290	91,800	1,145
2017-05-11	2,250	2,296	2,237	2,294	124,300	1,147
2017-05-10	2,193	2,254	2,187	2,232	157,400	1,116
2017-05-09	2,202	2,228	2,192	2,197	84,600	1,098.50
2017-05-08	2,175	2,237	2,173	2,227	123,200	1,113.50
2017-05-02	2,163	2,210	2,133	2,147	114,400	1,073.50
2017-05-01	2,105	2,152	2,079	2,146	134,300	1,073
2017-04-28	2,115	2,116	2,072	2,083	60,500	1,041.50
2017-04-27	2,124	2,126	2,097	2,117	87,500	1,058.50
2017-04-26	2,090	2,156	2,076	2,127	135,400	1,063.50
2017-04-25	2,070	2,137	2,068	2,081	142,500	1,040.50
2017-04-24	2,009	2,052	2,004	2,041	113,000	1,020.50
2017-04-21	2,007	2,008	1,960	1,977	108,400	988.50
2017-04-20	2,084	2,084	2,006	2,006	93,500	1,003
2017-04-19	2,040	2,124	2,029	2,089	118,300	1,044.50
2017-04-18	2,071	2,072	2,024	2,059	98,000	1,029.50
2017-04-17	2,022	2,095	2,022	2,077	78,300	1,038.50
2017-04-14	2,013	2,033	1,998	2,027	80,100	1,013.50
2017-04-13	2,047	2,047	1,982	2,018	113,800	1,009
2017-04-12	2,070	2,090	2,045	2,050	77,300	1,025
2017-04-11	2,195	2,195	2,043	2,119	155,400	1,059.50
2017-04-10	2,115	2,224	2,098	2,205	167,600	1,102.50
2017-04-07	2,074	2,142	2,074	2,095	132,500	1,047.50
2017-04-06	2,113	2,124	2,067	2,071	118,200	1,035.50
2017-04-05	2,085	2,128	2,073	2,115	106,000	1,057.50
2017-04-04	2,127	2,138	2,080	2,102	118,200	1,051
2017-04-03	2,130	2,177	2,102	2,160	93,200	1,080
2017-03-31	2,123	2,184	2,102	2,135	189,200	1,067.50
2017-03-30	2,130	2,138	2,110	2,119	91,400	1,059.50
2017-03-29	2,122	2,149	2,096	2,130	99,400	1,065
2017-03-28	2,060	2,150	2,050	2,129	231,900	1,064.50
2017-03-27	2,049	2,080	2,004	2,061	103,000	1,030.50
2017-03-24	2,028	2,064	2,010	2,057	122,800	1,028.50
2017-03-23	1,979	2,042	1,979	2,027	183,900	1,013.50
2017-03-22	1,929	1,986	1,929	1,964	123,800	982
2017-03-21	1,945	1,975	1,928	1,969	181,500	984.50
2017-03-17	1,886	1,925	1,875	1,922	113,500	961
2017-03-16	1,888	1,923	1,879	1,893	100,200	946.50
2017-03-15	1,897	1,920	1,879	1,902	79,200	951
2017-03-14	1,914	1,931	1,882	1,898	67,300	949
2017-03-13	1,904	1,942	1,888	1,914	188,400	957
2017-03-10	1,845	1,858	1,838	1,849	66,500	924.50
2017-03-09	1,815	1,840	1,800	1,840	43,900	920
2017-03-08	1,802	1,820	1,790	1,813	32,300	906.50
2017-03-07	1,789	1,814	1,789	1,814	45,800	907
2017-03-06	1,786	1,806	1,785	1,799	27,000	899.50
2017-03-03	1,774	1,810	1,774	1,786	48,100	893
2017-03-02	1,803	1,804	1,752	1,774	88,700	887
2017-03-01	1,817	1,817	1,780	1,797	61,400	898.50
2017-02-28	1,811	1,834	1,803	1,803	45,000	901.50
2017-02-27	1,827	1,831	1,788	1,814	49,400	907
2017-02-24	1,811	1,870	1,811	1,850	69,300	925
2017-02-23	1,837	1,840	1,799	1,810	59,000	905
2017-02-22	1,833	1,849	1,773	1,818	66,300	909
2017-02-21	1,850	1,868	1,824	1,833	53,400	916.50
2017-02-20	1,835	1,849	1,820	1,839	27,400	919.50
2017-02-17	1,793	1,843	1,793	1,833	47,200	916.50
2017-02-16	1,794	1,819	1,790	1,807	40,300	903.50
2017-02-15	1,795	1,822	1,777	1,794	55,900	897
2017-02-14	1,802	1,829	1,788	1,790	47,900	895
2017-02-13	1,790	1,812	1,783	1,802	50,600	901
2017-02-10	1,793	1,793	1,763	1,783	31,700	891.50
2017-02-09	1,769	1,803	1,757	1,760	33,600	880
2017-02-08	1,774	1,791	1,760	1,776	30,000	888
2017-02-07	1,771	1,791	1,758	1,773	53,100	886.50
2017-02-06	1,805	1,814	1,771	1,780	63,200	890
2017-02-03	1,850	1,850	1,796	1,796	58,100	898
2017-02-02	1,875	1,882	1,837	1,841	52,600	920.50
2017-02-01	1,850	1,871	1,835	1,865	58,500	932.50
2017-01-31	1,859	1,876	1,846	1,864	57,700	932
2017-01-30	1,911	1,929	1,891	1,892	56,200	946
2017-01-27	1,868	1,925	1,854	1,903	118,900	951.50
2017-01-26	1,868	1,882	1,851	1,868	148,400	934
2017-01-25	1,857	1,884	1,850	1,876	75,200	938
2017-01-24	1,830	1,854	1,819	1,844	54,500	922
2017-01-23	1,814	1,846	1,803	1,830	57,200	915
2017-01-20	1,807	1,822	1,796	1,817	52,700	908.50
2017-01-19	1,816	1,838	1,811	1,816	57,200	908
2017-01-18	1,800	1,817	1,787	1,812	52,600	906
2017-01-17	1,858	1,858	1,820	1,828	54,400	914
2017-01-16	1,894	1,897	1,854	1,868	50,900	934
2017-01-13	1,858	1,889	1,845	1,878	66,300	939
2017-01-12	1,837	1,867	1,826	1,858	56,200	929
2017-01-11	1,879	1,881	1,848	1,855	48,600	927.50
2017-01-10	1,900	1,900	1,855	1,868	97,800	934
2017-01-06	1,906	1,906	1,865	1,896	84,500	948
2017-01-05	1,883	1,928	1,852	1,906	114,800	953
2017-01-04	1,870	1,899	1,834	1,888	150,200	944

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 [2017年度]

9692 (株)シーイーシーの時系列データ [2017年度]