9692 (株)シーイーシーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,864	1,894	1,781	1,826	176,100	1,826
2018-12-27	1,890	1,927	1,861	1,904	267,400	1,904
2018-12-26	1,772	1,819	1,726	1,784	228,400	1,784
2018-12-25	1,795	1,836	1,742	1,755	244,300	1,755
2018-12-21	1,944	1,970	1,889	1,915	293,900	1,915
2018-12-20	1,963	2,000	1,912	1,944	305,800	1,944
2018-12-19	1,961	1,995	1,912	1,961	312,200	1,961
2018-12-18	2,070	2,078	1,945	1,954	354,900	1,954
2018-12-17	2,246	2,246	2,124	2,130	275,000	2,130
2018-12-14	2,399	2,455	2,260	2,268	428,900	2,268
2018-12-13	2,373	2,442	2,336	2,428	317,500	2,428
2018-12-12	2,400	2,463	2,279	2,355	509,500	2,355
2018-12-11	2,439	2,480	2,395	2,401	216,200	2,401
2018-12-10	2,442	2,471	2,395	2,409	139,000	2,409
2018-12-07	2,513	2,547	2,478	2,513	109,900	2,513
2018-12-06	2,580	2,586	2,462	2,503	194,300	2,503
2018-12-05	2,531	2,620	2,500	2,585	242,300	2,585
2018-12-04	2,570	2,610	2,538	2,551	311,200	2,551
2018-12-03	2,521	2,570	2,492	2,536	248,500	2,536
2018-11-30	2,432	2,462	2,390	2,455	179,500	2,455
2018-11-29	2,399	2,505	2,381	2,437	243,200	2,437
2018-11-28	2,330	2,400	2,330	2,371	118,000	2,371
2018-11-27	2,366	2,401	2,322	2,347	118,100	2,347
2018-11-26	2,342	2,403	2,342	2,358	109,100	2,358
2018-11-22	2,325	2,376	2,311	2,369	85,900	2,369
2018-11-21	2,278	2,335	2,256	2,305	102,100	2,305
2018-11-20	2,351	2,368	2,307	2,319	130,600	2,319
2018-11-19	2,381	2,451	2,361	2,401	159,800	2,401
2018-11-16	2,430	2,454	2,375	2,382	106,800	2,382
2018-11-15	2,356	2,474	2,356	2,429	144,700	2,429
2018-11-14	2,407	2,442	2,359	2,364	125,200	2,364
2018-11-13	2,364	2,439	2,346	2,407	120,700	2,407
2018-11-12	2,461	2,496	2,402	2,414	92,200	2,414
2018-11-09	2,519	2,531	2,444	2,468	104,100	2,468
2018-11-08	2,529	2,575	2,482	2,514	125,200	2,514
2018-11-07	2,434	2,492	2,396	2,458	140,500	2,458
2018-11-06	2,420	2,449	2,405	2,422	119,700	2,422
2018-11-05	2,415	2,452	2,396	2,405	95,000	2,405
2018-11-02	2,425	2,471	2,410	2,442	95,000	2,442
2018-11-01	2,423	2,465	2,389	2,424	145,000	2,424
2018-10-31	2,315	2,432	2,310	2,422	241,000	2,422
2018-10-30	2,200	2,289	2,194	2,283	396,400	2,283
2018-10-29	2,310	2,347	2,256	2,258	216,000	2,258
2018-10-26	2,400	2,419	2,287	2,296	279,500	2,296
2018-10-25	2,401	2,402	2,336	2,347	273,600	2,347
2018-10-24	2,489	2,512	2,440	2,472	179,600	2,472
2018-10-23	2,470	2,525	2,452	2,452	165,200	2,452
2018-10-22	2,445	2,500	2,420	2,485	141,800	2,485
2018-10-19	2,403	2,478	2,403	2,467	114,100	2,467
2018-10-18	2,446	2,531	2,438	2,470	223,900	2,470
2018-10-17	2,469	2,479	2,421	2,429	164,300	2,429
2018-10-16	2,381	2,421	2,340	2,377	138,400	2,377
2018-10-15	2,451	2,473	2,396	2,396	139,100	2,396
2018-10-12	2,360	2,486	2,360	2,456	223,900	2,456
2018-10-11	2,350	2,445	2,341	2,395	342,600	2,395
2018-10-10	2,538	2,590	2,477	2,498	220,100	2,498
2018-10-09	2,545	2,545	2,472	2,489	174,900	2,489
2018-10-05	2,580	2,633	2,560	2,561	186,500	2,561
2018-10-04	2,660	2,662	2,581	2,624	239,700	2,624
2018-10-03	2,695	2,720	2,643	2,643	274,700	2,643
2018-10-02	2,723	2,745	2,655	2,662	272,300	2,662
2018-10-01	2,800	2,826	2,734	2,735	288,000	2,735
2018-09-28	2,774	2,835	2,749	2,775	294,800	2,775
2018-09-27	2,779	2,799	2,710	2,724	270,600	2,724
2018-09-26	2,733	2,797	2,723	2,757	321,500	2,757
2018-09-25	2,646	2,733	2,615	2,733	354,800	2,733
2018-09-21	2,700	2,744	2,651	2,703	448,800	2,703
2018-09-20	2,612	2,690	2,600	2,684	467,800	2,684
2018-09-19	2,532	2,624	2,530	2,608	733,800	2,608
2018-09-18	2,475	2,509	2,418	2,500	280,800	2,500
2018-09-14	2,535	2,547	2,444	2,460	406,100	2,460
2018-09-13	2,435	2,500	2,285	2,488	550,300	2,488
2018-09-12	2,560	2,566	2,354	2,385	788,300	2,385
2018-09-11	2,440	2,498	2,391	2,498	393,600	2,498
2018-09-10	2,420	2,451	2,390	2,406	246,900	2,406
2018-09-07	2,366	2,421	2,362	2,414	167,000	2,414
2018-09-06	2,440	2,450	2,380	2,395	216,100	2,395
2018-09-05	2,465	2,507	2,432	2,456	246,200	2,456
2018-09-04	2,420	2,489	2,403	2,471	286,400	2,471
2018-09-03	2,429	2,435	2,386	2,407	132,200	2,407
2018-08-31	2,425	2,460	2,414	2,429	223,500	2,429
2018-08-30	2,429	2,477	2,414	2,448	217,100	2,448
2018-08-29	2,364	2,439	2,361	2,412	126,600	2,412
2018-08-28	2,450	2,462	2,369	2,407	179,900	2,407
2018-08-27	2,400	2,454	2,381	2,412	299,900	2,412
2018-08-24	2,312	2,378	2,269	2,370	184,100	2,370
2018-08-23	2,226	2,290	2,193	2,275	117,700	2,275
2018-08-22	2,201	2,240	2,169	2,232	98,500	2,232
2018-08-21	2,174	2,225	2,141	2,206	137,000	2,206
2018-08-20	2,265	2,294	2,216	2,217	121,600	2,217
2018-08-17	2,327	2,327	2,255	2,278	206,300	2,278
2018-08-16	2,327	2,352	2,285	2,287	163,900	2,287
2018-08-15	2,335	2,357	2,291	2,343	213,800	2,343
2018-08-14	2,253	2,341	2,245	2,334	152,900	2,334
2018-08-13	2,284	2,305	2,241	2,249	150,100	2,249
2018-08-10	2,299	2,327	2,278	2,299	140,200	2,299
2018-08-09	2,243	2,302	2,193	2,288	128,200	2,288
2018-08-08	2,280	2,310	2,252	2,259	156,500	2,259
2018-08-07	2,187	2,282	2,169	2,271	142,400	2,271
2018-08-06	2,221	2,234	2,166	2,184	185,300	2,184
2018-08-03	2,248	2,265	2,227	2,243	104,800	2,243
2018-08-02	2,256	2,266	2,206	2,222	167,700	2,222
2018-08-01	2,195	2,231	2,170	2,189	171,700	2,189
2018-07-31	2,208	2,249	2,154	2,215	210,100	2,215
2018-07-30	2,231	2,261	2,192	2,221	194,300	2,221
2018-07-27	2,249	2,293	2,235	2,269	232,100	2,269
2018-07-26	4,630	4,730	4,610	4,670	150,400	2,335
2018-07-25	4,510	4,620	4,510	4,615	117,700	2,307.50
2018-07-24	4,485	4,550	4,430	4,500	97,100	2,250
2018-07-23	4,515	4,660	4,440	4,460	298,900	2,230
2018-07-20	4,500	4,595	4,435	4,480	378,400	2,240
2018-07-19	4,275	4,285	4,175	4,200	64,600	2,100
2018-07-18	4,170	4,260	4,120	4,245	178,500	2,122.50
2018-07-17	4,140	4,180	4,035	4,115	72,300	2,057.50
2018-07-13	4,095	4,190	4,045	4,155	121,800	2,077.50
2018-07-12	4,000	4,080	3,955	4,020	92,500	2,010
2018-07-11	3,960	3,980	3,810	3,960	106,300	1,980
2018-07-10	4,025	4,035	3,880	3,995	110,800	1,997.50
2018-07-09	3,960	4,030	3,920	4,020	61,700	2,010
2018-07-06	3,805	3,975	3,770	3,955	83,500	1,977.50
2018-07-05	3,910	3,975	3,770	3,810	103,400	1,905
2018-07-04	3,835	3,940	3,810	3,905	103,800	1,952.50
2018-07-03	4,030	4,080	3,865	3,905	102,000	1,952.50
2018-07-02	4,130	4,190	4,035	4,045	92,800	2,022.50
2018-06-29	4,050	4,110	3,980	4,085	111,200	2,042.50
2018-06-28	4,135	4,180	4,080	4,120	84,500	2,060
2018-06-27	4,055	4,205	4,055	4,105	170,600	2,052.50
2018-06-26	4,015	4,030	3,950	4,020	89,800	2,010
2018-06-25	4,240	4,240	4,030	4,065	115,600	2,032.50
2018-06-22	4,225	4,305	4,180	4,300	86,400	2,150
2018-06-21	4,355	4,365	4,250	4,295	97,400	2,147.50
2018-06-20	4,580	4,580	4,235	4,345	410,500	2,172.50
2018-06-19	4,500	4,535	4,335	4,370	84,500	2,185
2018-06-18	4,400	4,475	4,370	4,460	69,300	2,230
2018-06-15	4,415	4,465	4,390	4,430	76,800	2,215
2018-06-14	4,430	4,500	4,380	4,400	105,800	2,200
2018-06-13	4,425	4,450	4,335	4,435	192,400	2,217.50
2018-06-12	4,650	4,685	4,365	4,425	399,700	2,212.50
2018-06-11	4,545	4,595	4,345	4,535	592,200	2,267.50
2018-06-08	4,070	4,495	4,060	4,495	1,010,400	2,247.50
2018-06-07	3,725	3,810	3,565	3,795	95,100	1,897.50
2018-06-06	3,750	3,820	3,635	3,655	132,900	1,827.50
2018-06-05	3,900	3,900	3,720	3,780	138,300	1,890
2018-06-04	3,820	3,905	3,760	3,855	92,700	1,927.50
2018-06-01	3,710	3,825	3,675	3,815	124,000	1,907.50
2018-05-31	3,640	3,730	3,570	3,685	366,000	1,842.50
2018-05-30	3,635	3,685	3,560	3,570	153,100	1,785
2018-05-29	3,680	3,750	3,675	3,740	109,200	1,870
2018-05-28	3,665	3,675	3,590	3,665	93,500	1,832.50
2018-05-25	3,705	3,735	3,665	3,680	63,200	1,840
2018-05-24	3,765	3,790	3,700	3,705	47,900	1,852.50
2018-05-23	3,700	3,800	3,700	3,745	75,900	1,872.50
2018-05-22	3,700	3,740	3,655	3,705	60,900	1,852.50
2018-05-21	3,635	3,725	3,635	3,700	58,700	1,850
2018-05-18	3,580	3,635	3,550	3,635	42,200	1,817.50
2018-05-17	3,590	3,590	3,525	3,570	61,900	1,785
2018-05-16	3,565	3,575	3,495	3,520	44,400	1,760
2018-05-15	3,600	3,600	3,495	3,515	87,300	1,757.50
2018-05-14	3,515	3,620	3,490	3,590	66,500	1,795
2018-05-11	3,455	3,525	3,405	3,515	33,700	1,757.50
2018-05-10	3,495	3,495	3,390	3,445	36,700	1,722.50
2018-05-09	3,480	3,520	3,430	3,470	65,800	1,735
2018-05-08	3,420	3,475	3,390	3,460	56,200	1,730
2018-05-07	3,370	3,435	3,360	3,420	64,100	1,710
2018-05-02	3,310	3,330	3,220	3,310	51,900	1,655
2018-05-01	3,325	3,345	3,245	3,285	68,400	1,642.50
2018-04-27	3,400	3,445	3,365	3,380	45,700	1,690
2018-04-26	3,380	3,425	3,345	3,410	55,100	1,705
2018-04-25	3,375	3,390	3,345	3,385	34,700	1,692.50
2018-04-24	3,330	3,400	3,295	3,390	55,800	1,695
2018-04-23	3,340	3,350	3,265	3,325	55,700	1,662.50
2018-04-20	3,285	3,370	3,285	3,360	45,600	1,680
2018-04-19	3,380	3,400	3,270	3,315	66,800	1,657.50
2018-04-18	3,360	3,385	3,310	3,365	45,100	1,682.50
2018-04-17	3,430	3,430	3,295	3,345	64,800	1,672.50
2018-04-16	3,450	3,495	3,325	3,385	91,400	1,692.50
2018-04-13	3,615	3,620	3,425	3,460	66,400	1,730
2018-04-12	3,590	3,655	3,550	3,600	67,900	1,800
2018-04-11	3,600	3,620	3,445	3,565	115,600	1,782.50
2018-04-10	3,750	3,750	3,620	3,630	57,100	1,815
2018-04-09	3,720	3,775	3,620	3,745	77,300	1,872.50
2018-04-06	3,780	3,805	3,740	3,790	47,100	1,895
2018-04-05	3,755	3,790	3,640	3,775	78,100	1,887.50
2018-04-04	3,790	3,820	3,700	3,755	90,300	1,877.50
2018-04-03	3,680	3,810	3,675	3,760	159,000	1,880
2018-03-30	3,530	3,565	3,455	3,560	104,600	1,780
2018-03-29	3,475	3,530	3,410	3,525	109,400	1,762.50
2018-03-28	3,410	3,515	3,375	3,470	72,100	1,735
2018-03-27	3,415	3,445	3,340	3,440	79,300	1,720
2018-03-26	3,320	3,355	3,220	3,345	100,500	1,672.50
2018-03-23	3,485	3,540	3,355	3,385	152,600	1,692.50
2018-03-22	3,460	3,555	3,405	3,550	135,400	1,775
2018-03-20	3,335	3,405	3,300	3,335	69,200	1,667.50
2018-03-19	3,460	3,535	3,335	3,385	97,100	1,692.50
2018-03-16	3,620	3,690	3,445	3,460	346,100	1,730
2018-03-15	3,730	3,820	3,670	3,675	186,600	1,837.50
2018-03-14	3,570	3,885	3,540	3,735	643,200	1,867.50
2018-03-13	3,250	3,370	3,165	3,220	130,500	1,610
2018-03-12	3,245	3,265	3,125	3,185	81,800	1,592.50
2018-03-09	3,250	3,310	3,235	3,270	57,100	1,635
2018-03-08	3,205	3,250	3,180	3,220	69,400	1,610
2018-03-07	3,200	3,285	3,175	3,180	74,800	1,590
2018-03-06	3,275	3,340	3,225	3,235	84,500	1,617.50
2018-03-05	3,325	3,390	3,255	3,285	70,300	1,642.50
2018-03-02	3,220	3,350	3,185	3,320	84,200	1,660
2018-03-01	3,245	3,350	3,225	3,325	109,300	1,662.50
2018-02-28	3,200	3,320	3,200	3,290	62,000	1,645
2018-02-27	3,280	3,305	3,200	3,205	38,900	1,602.50
2018-02-26	3,285	3,320	3,265	3,280	52,000	1,640
2018-02-23	3,235	3,285	3,185	3,270	46,400	1,635
2018-02-22	3,315	3,315	3,205	3,220	60,300	1,610
2018-02-21	3,230	3,340	3,215	3,245	70,500	1,622.50
2018-02-20	3,160	3,195	3,105	3,170	58,400	1,585
2018-02-19	3,105	3,160	3,030	3,145	49,300	1,572.50
2018-02-16	3,010	3,095	2,992	3,055	47,500	1,527.50
2018-02-15	3,005	3,065	2,976	3,010	54,600	1,505
2018-02-14	3,025	3,045	2,941	2,967	81,400	1,483.50
2018-02-13	3,120	3,125	3,020	3,025	81,600	1,512.50
2018-02-09	2,962	3,100	2,951	3,085	89,700	1,542.50
2018-02-08	3,175	3,175	3,065	3,130	97,200	1,565
2018-02-07	3,225	3,255	3,130	3,180	90,300	1,590
2018-02-06	3,035	3,185	2,991	3,160	157,000	1,580
2018-02-05	3,265	3,375	3,265	3,355	85,900	1,677.50
2018-02-02	3,315	3,480	3,270	3,365	173,000	1,682.50
2018-02-01	3,220	3,330	3,200	3,325	96,700	1,662.50
2018-01-31	3,200	3,280	3,175	3,185	108,300	1,592.50
2018-01-30	3,215	3,270	3,175	3,235	67,000	1,617.50
2018-01-29	3,310	3,315	3,235	3,255	59,100	1,627.50
2018-01-26	3,350	3,365	3,275	3,305	92,200	1,652.50
2018-01-25	3,340	3,375	3,275	3,350	72,400	1,675
2018-01-24	3,330	3,390	3,285	3,360	75,500	1,680
2018-01-23	3,230	3,370	3,190	3,305	89,700	1,652.50
2018-01-22	3,255	3,275	3,165	3,175	67,700	1,587.50
2018-01-19	3,120	3,250	3,120	3,240	72,500	1,620
2018-01-18	3,145	3,195	3,145	3,165	74,100	1,582.50
2018-01-17	3,120	3,155	3,090	3,125	66,500	1,562.50
2018-01-16	3,125	3,170	3,080	3,145	67,200	1,572.50
2018-01-15	3,200	3,200	3,115	3,135	42,200	1,567.50
2018-01-12	3,155	3,220	3,115	3,120	98,000	1,560
2018-01-11	3,155	3,180	3,085	3,165	91,200	1,582.50
2018-01-10	3,215	3,220	3,150	3,155	84,800	1,577.50
2018-01-09	3,280	3,285	3,180	3,245	90,900	1,622.50
2018-01-05	3,315	3,335	3,250	3,255	96,300	1,627.50
2018-01-04	3,375	3,405	3,280	3,350	103,200	1,675

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 [2018年度]

9692 (株)シーイーシーの時系列データ [2018年度]