9692 (株)シーイーシーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,096	2,096	2,056	2,060	58,000	2,060
2019-12-27	2,100	2,113	2,082	2,082	72,300	2,082
2019-12-26	2,100	2,104	2,060	2,081	123,500	2,081
2019-12-25	2,076	2,106	2,073	2,096	72,300	2,096
2019-12-24	2,097	2,099	2,072	2,094	72,700	2,094
2019-12-23	2,109	2,114	2,091	2,100	64,000	2,100
2019-12-20	2,114	2,140	2,087	2,121	139,000	2,121
2019-12-19	2,164	2,179	2,130	2,137	82,900	2,137
2019-12-18	2,147	2,158	2,127	2,139	68,400	2,139
2019-12-17	2,128	2,176	2,107	2,170	100,800	2,170
2019-12-16	2,108	2,139	2,104	2,107	97,000	2,107
2019-12-13	2,183	2,188	2,093	2,101	151,800	2,101
2019-12-12	2,174	2,183	2,132	2,150	123,600	2,150
2019-12-11	2,248	2,272	2,174	2,181	259,000	2,181
2019-12-10	2,239	2,290	2,223	2,285	177,800	2,285
2019-12-09	2,264	2,268	2,230	2,240	68,800	2,240
2019-12-06	2,251	2,268	2,242	2,264	103,700	2,264
2019-12-05	2,287	2,294	2,267	2,279	102,400	2,279
2019-12-04	2,272	2,293	2,259	2,284	93,400	2,284
2019-12-03	2,212	2,276	2,212	2,275	73,300	2,275
2019-12-02	2,232	2,274	2,232	2,261	107,500	2,261
2019-11-29	2,232	2,242	2,201	2,221	140,700	2,221
2019-11-28	2,215	2,215	2,180	2,209	57,000	2,209
2019-11-27	2,182	2,208	2,158	2,200	112,000	2,200
2019-11-26	2,183	2,191	2,150	2,191	165,200	2,191
2019-11-25	2,195	2,203	2,164	2,172	80,000	2,172
2019-11-22	2,175	2,208	2,150	2,167	103,300	2,167
2019-11-21	2,163	2,195	2,132	2,193	133,300	2,193
2019-11-20	2,172	2,207	2,164	2,189	182,400	2,189
2019-11-19	2,126	2,196	2,125	2,173	227,300	2,173
2019-11-18	2,030	2,125	2,030	2,115	339,400	2,115
2019-11-15	2,017	2,029	2,006	2,024	106,600	2,024
2019-11-14	1,994	2,017	1,991	2,004	119,400	2,004
2019-11-13	1,990	2,006	1,976	1,981	109,800	1,981
2019-11-12	1,991	1,992	1,956	1,989	160,100	1,989
2019-11-11	2,005	2,030	1,982	1,992	176,100	1,992
2019-11-08	1,980	1,996	1,957	1,968	112,100	1,968
2019-11-07	1,942	1,968	1,927	1,963	87,600	1,963
2019-11-06	1,978	1,978	1,936	1,937	93,800	1,937
2019-11-05	1,951	1,965	1,938	1,959	121,400	1,959
2019-11-01	1,969	1,976	1,916	1,926	142,900	1,926
2019-10-31	1,980	1,991	1,963	1,984	77,300	1,984
2019-10-30	1,959	1,971	1,945	1,960	145,100	1,960
2019-10-29	1,971	1,981	1,960	1,966	76,800	1,966
2019-10-28	1,975	1,979	1,962	1,967	102,000	1,967
2019-10-25	1,973	1,976	1,952	1,960	82,200	1,960
2019-10-24	1,958	1,970	1,951	1,960	94,200	1,960
2019-10-23	1,972	1,976	1,924	1,950	190,100	1,950
2019-10-21	1,970	1,992	1,963	1,976	134,700	1,976
2019-10-18	2,022	2,027	1,949	1,971	202,200	1,971
2019-10-17	2,052	2,094	1,985	2,026	350,300	2,026
2019-10-16	2,093	2,095	2,036	2,037	154,900	2,037
2019-10-15	2,084	2,092	2,052	2,058	131,600	2,058
2019-10-11	2,061	2,069	2,031	2,048	137,300	2,048
2019-10-10	2,070	2,074	2,038	2,064	136,500	2,064
2019-10-09	2,043	2,075	2,030	2,072	150,100	2,072
2019-10-08	2,001	2,058	1,991	2,051	197,300	2,051
2019-10-07	1,982	1,982	1,928	1,961	107,200	1,961
2019-10-04	1,980	1,989	1,936	1,984	140,200	1,984
2019-10-03	1,982	1,989	1,942	1,971	160,800	1,971
2019-10-02	2,041	2,047	2,003	2,017	113,200	2,017
2019-10-01	2,023	2,085	2,023	2,041	113,700	2,041
2019-09-30	2,041	2,062	2,011	2,018	139,100	2,018
2019-09-27	2,082	2,092	2,029	2,057	95,200	2,057
2019-09-26	2,090	2,093	2,057	2,070	121,900	2,070
2019-09-25	2,088	2,093	2,044	2,079	132,800	2,079
2019-09-24	2,090	2,171	2,089	2,109	150,900	2,109
2019-09-20	2,085	2,112	2,072	2,084	220,500	2,084
2019-09-19	1,971	2,087	1,966	2,075	400,100	2,075
2019-09-18	2,078	2,098	1,978	1,993	619,600	1,993
2019-09-17	2,163	2,213	2,134	2,204	176,400	2,204
2019-09-13	2,150	2,187	2,143	2,156	295,400	2,156
2019-09-12	2,165	2,169	2,131	2,140	382,300	2,140
2019-09-11	2,332	2,334	2,082	2,115	1,081,900	2,115
2019-09-10	2,248	2,287	2,197	2,232	333,400	2,232
2019-09-09	2,227	2,249	2,212	2,222	206,400	2,222
2019-09-06	2,234	2,261	2,226	2,226	70,700	2,226
2019-09-05	2,230	2,287	2,230	2,246	103,500	2,246
2019-09-04	2,210	2,237	2,196	2,204	120,300	2,204
2019-09-03	2,199	2,241	2,189	2,231	59,900	2,231
2019-09-02	2,299	2,299	2,207	2,214	49,800	2,214
2019-08-30	2,220	2,256	2,199	2,249	74,000	2,249
2019-08-29	2,238	2,238	2,143	2,200	129,100	2,200
2019-08-28	2,246	2,275	2,234	2,241	60,900	2,241
2019-08-27	2,259	2,276	2,251	2,272	93,700	2,272
2019-08-26	2,230	2,270	2,225	2,252	180,400	2,252
2019-08-23	2,324	2,324	2,276	2,288	103,200	2,288
2019-08-22	2,362	2,374	2,318	2,324	54,000	2,324
2019-08-21	2,362	2,393	2,348	2,359	89,600	2,359
2019-08-20	2,382	2,394	2,359	2,389	45,800	2,389
2019-08-19	2,355	2,402	2,344	2,387	58,100	2,387
2019-08-16	2,327	2,355	2,317	2,346	44,700	2,346
2019-08-15	2,294	2,358	2,291	2,349	61,000	2,349
2019-08-14	2,390	2,416	2,349	2,371	84,000	2,371
2019-08-13	2,347	2,385	2,341	2,375	75,200	2,375
2019-08-09	2,402	2,435	2,375	2,382	56,500	2,382
2019-08-08	2,354	2,409	2,350	2,385	73,200	2,385
2019-08-07	2,358	2,393	2,327	2,337	126,200	2,337
2019-08-06	2,320	2,390	2,296	2,381	99,200	2,381
2019-08-05	2,431	2,437	2,348	2,404	123,600	2,404
2019-08-02	2,402	2,444	2,399	2,437	92,800	2,437
2019-08-01	2,441	2,472	2,422	2,441	73,400	2,441
2019-07-31	2,445	2,477	2,427	2,439	95,700	2,439
2019-07-30	2,467	2,473	2,432	2,438	87,800	2,438
2019-07-29	2,425	2,486	2,425	2,462	131,700	2,462
2019-07-26	2,435	2,448	2,392	2,417	82,800	2,417
2019-07-25	2,405	2,444	2,394	2,443	92,600	2,443
2019-07-24	2,448	2,451	2,395	2,408	101,800	2,408
2019-07-23	2,443	2,449	2,419	2,425	91,800	2,425
2019-07-22	2,457	2,490	2,438	2,454	103,400	2,454
2019-07-19	2,423	2,500	2,422	2,480	124,800	2,480
2019-07-18	2,429	2,447	2,398	2,423	124,400	2,423
2019-07-17	2,450	2,474	2,406	2,459	129,700	2,459
2019-07-16	2,475	2,475	2,403	2,444	129,700	2,444
2019-07-12	2,480	2,488	2,464	2,475	81,800	2,475
2019-07-11	2,494	2,520	2,469	2,472	139,300	2,472
2019-07-10	2,414	2,470	2,399	2,461	108,600	2,461
2019-07-09	2,402	2,446	2,394	2,445	88,300	2,445
2019-07-08	2,482	2,507	2,417	2,417	149,800	2,417
2019-07-05	2,407	2,441	2,382	2,436	132,500	2,436
2019-07-04	2,427	2,441	2,401	2,418	110,500	2,418
2019-07-03	2,442	2,445	2,406	2,434	116,600	2,434
2019-07-02	2,445	2,469	2,430	2,437	157,300	2,437
2019-07-01	2,400	2,457	2,393	2,453	177,800	2,453
2019-06-28	2,370	2,408	2,356	2,371	126,900	2,371
2019-06-27	2,410	2,427	2,378	2,382	124,800	2,382
2019-06-26	2,414	2,436	2,404	2,407	111,000	2,407
2019-06-25	2,400	2,431	2,391	2,418	108,000	2,418
2019-06-24	2,378	2,433	2,372	2,415	99,600	2,415
2019-06-21	2,427	2,465	2,360	2,387	195,300	2,387
2019-06-20	2,371	2,402	2,362	2,392	104,600	2,392
2019-06-19	2,366	2,392	2,351	2,392	151,900	2,392
2019-06-18	2,382	2,396	2,340	2,346	146,000	2,346
2019-06-17	2,410	2,429	2,365	2,377	176,700	2,377
2019-06-14	2,362	2,390	2,302	2,389	312,000	2,389
2019-06-13	2,347	2,412	2,326	2,350	617,800	2,350
2019-06-12	2,257	2,347	2,255	2,316	897,300	2,316
2019-06-11	2,025	2,087	2,012	2,074	279,800	2,074
2019-06-10	1,950	2,027	1,940	2,027	173,800	2,027
2019-06-07	1,921	1,937	1,891	1,917	108,400	1,917
2019-06-06	1,951	1,951	1,900	1,900	69,500	1,900
2019-06-05	1,914	1,959	1,901	1,957	105,300	1,957
2019-06-04	1,872	1,903	1,855	1,881	94,200	1,881
2019-06-03	1,902	1,908	1,852	1,872	155,800	1,872
2019-05-31	1,966	1,995	1,930	1,930	137,900	1,930
2019-05-30	1,996	2,002	1,934	1,980	103,900	1,980
2019-05-29	1,986	2,016	1,959	2,014	109,400	2,014
2019-05-28	1,925	1,984	1,925	1,981	102,200	1,981
2019-05-27	1,950	1,966	1,935	1,942	38,200	1,942
2019-05-24	1,913	1,944	1,904	1,944	44,800	1,944
2019-05-23	1,948	1,972	1,929	1,952	66,000	1,952
2019-05-22	1,915	1,972	1,915	1,954	59,300	1,954
2019-05-21	1,908	1,928	1,890	1,900	93,400	1,900
2019-05-20	2,005	2,026	1,932	1,938	62,200	1,938
2019-05-17	1,995	2,039	1,963	2,004	98,500	2,004
2019-05-16	1,990	2,013	1,957	1,965	97,000	1,965
2019-05-15	1,982	1,984	1,953	1,984	65,700	1,984
2019-05-14	1,900	1,974	1,877	1,954	96,600	1,954
2019-05-13	1,994	2,013	1,957	1,959	160,500	1,959
2019-05-10	2,006	2,053	1,968	1,991	189,000	1,991
2019-05-09	2,075	2,075	2,015	2,033	94,000	2,033
2019-05-08	2,079	2,099	2,053	2,084	88,400	2,084
2019-05-07	2,159	2,182	2,107	2,129	148,300	2,129
2019-04-26	2,185	2,200	2,162	2,194	82,000	2,194
2019-04-25	2,160	2,195	2,158	2,183	87,400	2,183
2019-04-24	2,172	2,236	2,172	2,193	172,300	2,193
2019-04-23	2,119	2,177	2,119	2,172	106,900	2,172
2019-04-22	2,117	2,147	2,096	2,109	32,900	2,109
2019-04-19	2,120	2,152	2,110	2,117	100,700	2,117
2019-04-18	2,182	2,184	2,063	2,076	107,900	2,076
2019-04-17	2,193	2,196	2,151	2,168	81,300	2,168
2019-04-16	2,189	2,189	2,147	2,159	72,500	2,159
2019-04-15	2,161	2,201	2,155	2,189	138,000	2,189
2019-04-12	2,116	2,140	2,098	2,129	121,200	2,129
2019-04-11	2,145	2,160	2,108	2,118	123,900	2,118
2019-04-10	2,105	2,153	2,096	2,139	89,600	2,139
2019-04-09	2,088	2,110	2,081	2,110	83,600	2,110
2019-04-08	2,064	2,100	2,051	2,098	103,900	2,098
2019-04-05	2,080	2,090	2,049	2,067	130,500	2,067
2019-04-04	2,101	2,123	2,055	2,063	91,800	2,063
2019-04-03	2,078	2,122	2,054	2,104	90,500	2,104
2019-04-02	2,102	2,127	2,040	2,047	118,400	2,047
2019-04-01	2,106	2,131	2,082	2,100	123,800	2,100
2019-03-29	2,087	2,108	2,024	2,068	174,700	2,068
2019-03-28	2,097	2,103	2,060	2,088	107,700	2,088
2019-03-27	2,094	2,131	2,071	2,098	211,500	2,098
2019-03-26	2,030	2,102	2,015	2,096	214,000	2,096
2019-03-25	2,050	2,050	1,996	2,023	315,400	2,023
2019-03-22	2,312	2,358	2,117	2,128	491,900	2,128
2019-03-20	2,386	2,391	2,343	2,349	134,500	2,349
2019-03-19	2,380	2,421	2,337	2,405	225,000	2,405
2019-03-18	2,313	2,385	2,301	2,380	208,100	2,380
2019-03-15	2,196	2,295	2,196	2,289	207,700	2,289
2019-03-14	2,355	2,360	2,177	2,209	432,800	2,209
2019-03-13	2,258	2,312	2,238	2,305	259,200	2,305
2019-03-12	2,222	2,285	2,212	2,255	166,300	2,255
2019-03-11	2,211	2,223	2,160	2,189	108,500	2,189
2019-03-08	2,234	2,251	2,190	2,197	127,000	2,197
2019-03-07	2,297	2,313	2,272	2,275	130,100	2,275
2019-03-06	2,300	2,320	2,251	2,306	190,000	2,306
2019-03-05	2,333	2,343	2,283	2,294	159,200	2,294
2019-03-04	2,350	2,357	2,313	2,354	125,000	2,354
2019-03-01	2,308	2,331	2,287	2,318	174,700	2,318
2019-02-28	2,300	2,331	2,291	2,295	151,700	2,295
2019-02-27	2,311	2,331	2,296	2,324	131,100	2,324
2019-02-26	2,329	2,335	2,293	2,310	116,000	2,310
2019-02-25	2,318	2,330	2,291	2,303	78,400	2,303
2019-02-22	2,337	2,349	2,282	2,308	143,600	2,308
2019-02-21	2,310	2,328	2,275	2,309	117,100	2,309
2019-02-20	2,283	2,334	2,265	2,313	181,200	2,313
2019-02-19	2,296	2,346	2,290	2,300	150,000	2,300
2019-02-18	2,345	2,350	2,284	2,290	184,200	2,290
2019-02-15	2,270	2,319	2,269	2,310	249,500	2,310
2019-02-14	2,232	2,287	2,225	2,281	256,300	2,281
2019-02-13	2,127	2,235	2,127	2,206	253,600	2,206
2019-02-12	2,121	2,154	2,110	2,121	184,300	2,121
2019-02-08	2,115	2,156	2,111	2,120	176,800	2,120
2019-02-07	2,124	2,151	2,111	2,125	168,000	2,125
2019-02-06	2,120	2,156	2,113	2,145	250,900	2,145
2019-02-05	2,080	2,128	2,066	2,120	358,200	2,120
2019-02-04	1,948	2,032	1,948	2,017	208,200	2,017
2019-02-01	1,917	1,950	1,909	1,947	146,400	1,947
2019-01-31	1,871	1,928	1,871	1,924	139,600	1,924
2019-01-30	1,880	1,900	1,836	1,838	148,500	1,838
2019-01-29	1,890	1,903	1,858	1,897	147,400	1,897
2019-01-28	1,967	1,979	1,902	1,904	215,000	1,904
2019-01-25	1,886	1,956	1,886	1,919	141,500	1,919
2019-01-24	1,884	1,915	1,873	1,891	105,600	1,891
2019-01-23	1,846	1,895	1,828	1,884	156,500	1,884
2019-01-22	1,911	1,932	1,882	1,886	113,900	1,886
2019-01-21	1,950	1,957	1,902	1,904	152,600	1,904
2019-01-18	1,881	1,926	1,852	1,919	274,100	1,919
2019-01-17	1,852	1,928	1,833	1,921	302,700	1,921
2019-01-16	1,764	1,839	1,757	1,816	177,300	1,816
2019-01-15	1,738	1,799	1,729	1,756	245,200	1,756
2019-01-11	1,761	1,811	1,733	1,746	237,600	1,746
2019-01-10	1,785	1,785	1,728	1,736	181,000	1,736
2019-01-09	1,840	1,862	1,803	1,807	118,500	1,807
2019-01-08	1,836	1,858	1,815	1,831	127,500	1,831
2019-01-07	1,826	1,834	1,799	1,806	181,900	1,806
2019-01-04	1,786	1,788	1,738	1,751	200,700	1,751

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 [2019年度]

9692 (株)シーイーシーの時系列データ [2019年度]