1. HOME >
  2. 株価時系列 >
  3. 9692 >
  4. 2020年

9692 (株)シーイーシー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5081,5271,4941,515100,1001,515
2020-12-291,4801,5131,4801,51072,9001,510
2020-12-281,5141,5201,4751,48096,1001,480
2020-12-251,5171,5281,5031,51543,8001,515
2020-12-241,5071,5291,5001,51395,5001,513
2020-12-231,4851,5031,4691,501101,0001,501
2020-12-221,5151,5221,4581,463146,8001,463
2020-12-211,5321,5451,5191,53466,5001,534
2020-12-181,5211,5441,5141,532116,5001,532
2020-12-171,5491,5541,5171,517140,7001,517
2020-12-161,5441,5561,5311,549146,4001,549
2020-12-151,5461,5771,5311,543147,4001,543
2020-12-141,5201,5681,5131,545185,3001,545
2020-12-111,5151,5311,5001,524113,5001,524
2020-12-101,5011,5091,4981,50969,9001,509
2020-12-091,5181,5221,5111,51358,2001,513
2020-12-081,4901,5171,4891,51261,9001,512
2020-12-071,5321,5351,4941,49890,4001,498
2020-12-041,5151,5281,5111,52151,2001,521
2020-12-031,5201,5371,5051,51991,6001,519
2020-12-021,5201,5231,5071,513174,6001,513
2020-12-011,5151,5481,5151,53374,5001,533
2020-11-301,5511,5541,5161,517119,9001,517
2020-11-271,5481,5701,5431,557123,0001,557
2020-11-261,5321,5541,5241,54875,8001,548
2020-11-251,5601,5701,5201,52395,0001,523
2020-11-241,5391,5621,5371,546133,7001,546
2020-11-201,4981,5161,4881,51280,6001,512
2020-11-191,5141,5251,4831,489151,8001,489
2020-11-181,4871,5151,4791,495145,0001,495
2020-11-171,5281,5301,4971,497115,3001,497
2020-11-161,5151,5431,5051,527100,3001,527
2020-11-131,5231,5231,4831,488110,4001,488
2020-11-121,5501,5601,5071,526193,8001,526
2020-11-111,5501,5571,5301,543192,8001,543
2020-11-101,5741,5851,5651,573169,1001,573
2020-11-091,5471,5651,5341,556113,9001,556
2020-11-061,5431,5481,5131,53874,7001,538
2020-11-051,5371,5471,5151,540107,2001,540
2020-11-041,4981,5261,4871,51975,1001,519
2020-11-021,4951,5131,4731,484105,6001,484
2020-10-301,5561,5561,4771,485178,6001,485
2020-10-291,5641,5711,5431,56869,4001,568
2020-10-281,5791,5861,5521,575144,9001,575
2020-10-271,5911,6071,5711,60162,6001,601
2020-10-261,6201,6381,5951,599133,1001,599
2020-10-231,6131,6171,5481,597137,8001,597
2020-10-221,6631,6631,6011,602162,2001,602
2020-10-211,6401,6731,6401,663151,9001,663
2020-10-201,6391,6531,6331,641121,6001,641
2020-10-191,6271,6571,6271,646123,3001,646
2020-10-161,6151,6361,6051,626135,7001,626
2020-10-151,6281,6381,5911,599125,8001,599
2020-10-141,5891,6231,5881,617108,0001,617
2020-10-131,6171,6261,6021,613108,4001,613
2020-10-121,6151,6241,5901,59994,6001,599
2020-10-091,5991,6121,5781,605145,6001,605
2020-10-081,6051,6371,5961,599174,1001,599
2020-10-071,5781,5871,5581,587159,6001,587
2020-10-061,6091,6251,5891,60975,3001,609
2020-10-051,5701,6151,5681,615111,8001,615
2020-10-021,6351,6411,5501,557191,1001,557
2020-09-301,6281,6291,6131,623122,7001,623
2020-09-291,6721,6721,6341,638128,6001,638
2020-09-281,6231,6661,6141,664190,7001,664
2020-09-251,6001,6231,5821,600209,2001,600
2020-09-241,6351,6351,5981,605211,2001,605
2020-09-231,6301,6531,6181,649134,4001,649
2020-09-181,5981,6271,5931,618143,0001,618
2020-09-171,5711,5981,5661,581123,9001,581
2020-09-161,5481,5681,5381,566102,0001,566
2020-09-151,5551,5681,5381,543103,1001,543
2020-09-141,5621,5801,5431,563144,0001,563
2020-09-111,5031,5391,4501,534300,4001,534
2020-09-101,5661,5661,5261,543184,3001,543
2020-09-091,5291,5441,5241,544143,9001,544
2020-09-081,5471,5731,5331,573134,3001,573
2020-09-071,5911,5951,5401,549146,7001,549
2020-09-041,5911,6091,5891,605101,7001,605
2020-09-031,6241,6491,6171,631124,3001,631
2020-09-021,6281,6281,5961,623126,3001,623
2020-09-011,6241,6331,5941,61090,8001,610
2020-08-311,6111,6541,6111,627138,1001,627
2020-08-281,6431,6571,5881,611113,8001,611
2020-08-271,6601,6601,6271,631104,9001,631
2020-08-261,6801,6871,6531,66382,7001,663
2020-08-251,7081,7191,6771,68065,8001,680
2020-08-241,7001,7081,6901,70242,3001,702
2020-08-211,6911,7171,6911,70050,7001,700
2020-08-201,7061,7151,6761,68358,6001,683
2020-08-191,6821,7101,6811,70698,9001,706
2020-08-181,6501,6911,6431,68487,1001,684
2020-08-171,6671,6671,6331,64771,8001,647
2020-08-141,6631,6881,6631,675107,3001,675
2020-08-131,6491,6761,6491,663177,4001,663
2020-08-121,5621,6221,5621,615139,0001,615
2020-08-111,5601,5781,5581,566114,5001,566
2020-08-071,5801,5911,5611,56457,2001,564
2020-08-061,6011,6031,5841,58850,0001,588
2020-08-051,5721,6121,5621,60370,5001,603
2020-08-041,5721,5891,5551,56986,5001,569
2020-08-031,5311,5551,5161,54666,1001,546
2020-07-311,5821,5821,5001,51179,2001,511
2020-07-301,5571,6061,5561,577131,1001,577
2020-07-291,5781,5961,5351,551296,2001,551
2020-07-281,5961,5991,5751,577106,0001,577
2020-07-271,5821,5991,5581,59663,9001,596
2020-07-221,5981,6041,5821,59872,6001,598
2020-07-211,5901,6101,5801,598101,8001,598
2020-07-201,5801,5961,5681,58547,7001,585
2020-07-171,5961,6131,5661,58168,3001,581
2020-07-161,5841,5971,5611,578154,8001,578
2020-07-151,6051,6111,5801,611102,1001,611
2020-07-141,5881,5961,5351,584249,3001,584
2020-07-131,5991,6271,5821,624114,8001,624
2020-07-101,6441,6441,5771,577207,1001,577
2020-07-091,6971,7031,6561,656126,2001,656
2020-07-081,7361,7441,7061,706118,8001,706
2020-07-071,7051,7481,6871,748118,9001,748
2020-07-061,6771,6991,6721,69179,6001,691
2020-07-031,6861,6921,6501,67483,1001,674
2020-07-021,7181,7271,6401,677190,2001,677
2020-07-011,7011,7711,7001,726182,3001,726
2020-06-301,7481,7631,6971,700175,9001,700
2020-06-291,7891,7891,7321,737102,9001,737
2020-06-261,8001,8051,7541,770134,3001,770
2020-06-251,7911,8061,7571,782193,5001,782
2020-06-241,7591,7781,7381,754104,5001,754
2020-06-231,7321,7701,7191,748146,5001,748
2020-06-221,6951,7141,6781,70877,3001,708
2020-06-191,6911,7331,6801,720212,0001,720
2020-06-181,7201,7381,6831,708177,1001,708
2020-06-171,7761,7761,7211,746144,3001,746
2020-06-161,7711,7971,7381,756145,0001,756
2020-06-151,7831,8181,7291,731171,0001,731
2020-06-121,7221,7891,7141,781314,1001,781
2020-06-111,9371,9851,9071,911283,8001,911
2020-06-101,8881,9411,8801,937164,0001,937
2020-06-091,9201,9221,8771,90791,0001,907
2020-06-081,9001,9221,8721,922129,8001,922
2020-06-051,8701,8731,8391,860107,3001,860
2020-06-041,9441,9501,8731,893129,2001,893
2020-06-031,9661,9771,9131,925175,0001,925
2020-06-021,9281,9651,9101,960164,3001,960
2020-06-011,8701,9341,8651,915139,9001,915
2020-05-291,8601,8751,8521,870163,1001,870
2020-05-281,8721,8721,8021,843166,0001,843
2020-05-271,8251,8621,7961,851172,0001,851
2020-05-261,8031,8271,7701,824114,8001,824
2020-05-251,7681,7771,7471,77780,8001,777
2020-05-221,7671,7701,7121,722115,4001,722
2020-05-211,8001,8021,7461,761129,8001,761
2020-05-201,7391,7801,7301,773106,2001,773
2020-05-191,7501,7601,7161,739101,4001,739
2020-05-181,7131,7341,7091,71274,2001,712
2020-05-151,6831,7081,6571,703129,0001,703
2020-05-141,7111,7111,6571,65789,0001,657
2020-05-131,6901,7231,6801,72272,9001,722
2020-05-121,7141,7281,6981,71998,4001,719
2020-05-111,6931,7261,6831,702120,1001,702
2020-05-081,6941,6951,6581,670108,1001,670
2020-05-071,6101,6711,6081,657118,7001,657
2020-05-011,6501,6601,6011,601161,4001,601
2020-04-301,6241,6801,6191,667202,8001,667
2020-04-281,5521,5901,5401,584156,6001,584
2020-04-271,5501,5721,5261,551236,0001,551
2020-04-241,5001,5281,4751,511156,3001,511
2020-04-231,4411,4971,4411,497130,9001,497
2020-04-221,4471,4471,3951,433182,3001,433
2020-04-211,5721,5721,4661,478195,4001,478
2020-04-201,5581,5881,5441,58890,2001,588
2020-04-171,5501,5771,5371,564117,9001,564
2020-04-161,5001,5411,4721,531116,8001,531
2020-04-151,5161,5281,4691,483140,9001,483
2020-04-141,4401,5161,4301,503155,1001,503
2020-04-131,4391,4611,4271,43693,9001,436
2020-04-101,4391,4401,3831,436110,9001,436
2020-04-091,4221,4361,3831,435101,9001,435
2020-04-081,3731,4131,3251,402146,3001,402
2020-04-071,3341,3651,3051,356142,7001,356
2020-04-061,2501,3161,2441,304130,5001,304
2020-04-031,3101,3241,2601,277120,3001,277
2020-04-021,3241,3501,3001,330115,5001,330
2020-04-011,3541,4011,3351,354174,9001,354
2020-03-311,3931,4091,3511,370136,3001,370
2020-03-301,4011,4641,3351,382290,1001,382
2020-03-271,3581,4311,3411,431268,0001,431
2020-03-261,3251,3251,2551,304189,5001,304
2020-03-251,3711,3771,2661,312206,3001,312
2020-03-241,1671,2211,1561,221228,2001,221
2020-03-231,0371,1451,0341,137258,7001,137
2020-03-191,1301,1301,0051,047356,9001,047
2020-03-181,1961,2161,1311,135374,5001,135
2020-03-171,1691,2391,1301,188457,0001,188
2020-03-161,2821,3101,2201,222263,8001,222
2020-03-131,2981,3181,2111,266366,2001,266
2020-03-121,4181,4301,3571,388303,0001,388
2020-03-111,4891,5211,4551,455194,4001,455
2020-03-101,3961,4991,3811,489296,6001,489
2020-03-091,5331,5531,4711,484160,0001,484
2020-03-061,6421,6461,6081,612129,2001,612
2020-03-051,7311,7311,6581,678124,1001,678
2020-03-041,6691,7121,6591,691148,5001,691
2020-03-031,7951,8041,6831,690155,0001,690
2020-03-021,6501,7751,6501,757206,7001,757
2020-02-281,7251,7431,6591,688157,2001,688
2020-02-271,8321,8441,7821,792150,6001,792
2020-02-261,8721,8721,8151,855127,8001,855
2020-02-251,8661,9011,8601,889122,2001,889
2020-02-211,9381,9861,9361,97499,1001,974
2020-02-201,9841,9901,9351,93883,7001,938
2020-02-191,9541,9891,9541,96871,9001,968
2020-02-181,9931,9961,9371,957178,5001,957
2020-02-172,0482,0481,9982,02098,6002,020
2020-02-142,0852,0962,0602,06854,0002,068
2020-02-132,1402,1402,0902,11057,5002,110
2020-02-122,1342,1442,1122,12674,9002,126
2020-02-102,1272,1472,1092,12577,5002,125
2020-02-072,1502,1522,1082,13057,0002,130
2020-02-062,0992,1252,0862,12382,7002,123
2020-02-052,0992,1052,0752,08668,0002,086
2020-02-042,0332,0662,0272,06663,1002,066
2020-02-032,0082,0531,9952,04683,7002,046
2020-01-312,0212,0802,0132,070148,8002,070
2020-01-302,0742,0791,9932,033142,7002,033
2020-01-292,1262,1322,0822,099194,0002,099
2020-01-282,1002,1272,0822,11397,3002,113
2020-01-272,1462,1752,1242,127101,9002,127
2020-01-242,2312,2322,1822,190113,0002,190
2020-01-232,2632,2722,2382,24772,5002,247
2020-01-222,2882,3032,2602,26682,6002,266
2020-01-212,2952,3072,2722,277105,6002,277
2020-01-202,3072,3192,2972,297114,5002,297
2020-01-172,3432,3552,2962,298173,9002,298
2020-01-162,2902,3442,2902,334193,7002,334
2020-01-152,2492,2752,2492,273128,4002,273
2020-01-142,2232,2542,2062,244195,8002,244
2020-01-102,1902,2102,1662,186102,3002,186
2020-01-092,1362,1702,1272,159134,1002,159
2020-01-082,0632,0892,0382,072134,6002,072
2020-01-072,0562,0862,0512,075114,8002,075
2020-01-062,0202,0412,0072,03083,8002,030

分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株