[9692 東証1部] シーイーシー 日足 時系列データ

[9692 東証1部] シーイーシー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-202522.002613.002518.002552.00190300487252100
2017-09-192646.002649.002511.002549.00308600791489900
2017-09-152565.002692.002521.002675.00365500964477400
2017-09-142473.002638.002465.002605.004448001147519000
2017-09-132300.002494.002300.002473.00278300676352200
2017-09-122159.002388.002159.002350.00376900876928800
2017-09-112170.002176.002146.002160.0059200127955300
2017-09-082109.002144.002109.002127.0084200179337500
2017-09-072150.002150.002103.002120.003560075672400
2017-09-062076.002138.002054.002121.0055300116638600
2017-09-052170.002175.002093.002102.0069600147476400
2017-09-042224.002224.002166.002169.004580099950100
2017-09-012200.002239.002194.002227.0068300151669400
2017-08-312216.002225.002183.002224.0095200210209200
2017-08-302245.002245.002212.002228.0049000109047000
2017-08-292199.002246.002197.002240.0054000120247200
2017-08-282206.002234.002193.002202.0068200150436300
2017-08-252212.002230.002202.002223.0050800112702300
2017-08-242212.002231.002201.002227.0076900170292900
2017-08-232177.002224.002177.002196.0061800136053300
2017-08-222142.002179.002142.002160.0052300113041000
2017-08-212148.002163.002139.002157.0049400106435800
2017-08-182152.002152.002109.002116.0053700114270100
2017-08-172145.002174.002135.002163.004320093353900
2017-08-162150.002164.002121.002124.0050900108632600
2017-08-152094.002149.002094.002146.0071800153142100
2017-08-142036.002088.002034.002083.0069300142873700
2017-08-102109.002124.002075.002086.0050900106566700
2017-08-092150.002150.002090.002110.0059500125446700
2017-08-082160.002168.002141.002150.004280092031900
2017-08-072166.002174.002132.002135.003300070748300
2017-08-042121.002155.002102.002150.0064700138103200
2017-08-032132.002148.002096.002106.0065000137249100
2017-08-022100.002129.002078.002124.00109600231735100
2017-08-012150.002152.002090.002103.0079600168028800
2017-07-312180.002189.002128.002142.0076400164311900
2017-07-282203.002220.002173.002191.0091500200254500
2017-07-272200.002239.002189.002194.00127000279908800
2017-07-262223.002250.002207.002213.00178500396538100
2017-07-252219.002243.002186.002223.00132500294286900
2017-07-242150.002218.002150.002218.00187700411788500
2017-07-212138.002147.002126.002138.0063400135279100
2017-07-202139.002176.002121.002129.0095600204904100
2017-07-192100.002133.002100.002127.0085000180210300
2017-07-182116.002117.002088.002114.0097900205693000
2017-07-142145.002162.002122.002131.0056000119658600
2017-07-132171.002174.002135.002144.004290092292500
2017-07-122155.002230.002126.002138.00189600413729900
2017-07-112124.002139.002095.002128.0084800179526000
2017-07-102108.002119.002083.002109.0092300194137400
2017-07-072112.002124.002080.002108.00155200326089800
2017-07-062122.002150.002111.002121.0084900180339500
2017-07-052126.002130.002070.002124.00164000346132600
2017-07-042180.002184.002135.002147.00126800272225700
2017-07-032133.002167.002125.002162.00112200241303800
2017-06-302151.002165.002113.002159.00166300355675000
2017-06-292187.002187.002113.002166.00246500529492000
2017-06-282200.002219.002164.002170.00221000482662300
2017-06-272168.002225.002155.002196.00182800401420700
2017-06-262171.002199.002139.002172.00126700275178900
2017-06-232179.002193.002132.002171.00232400503518100
2017-06-222092.002150.002088.002143.00138700295601700
2017-06-212086.002121.002079.002088.00163600343556200
2017-06-202070.002111.002041.002086.00244200506681100
2017-06-192061.002078.002028.002037.00135600277370300
2017-06-162045.002122.002041.002057.00264200551857100
2017-06-152034.002046.002018.002026.00105500214188600
2017-06-142027.002038.001996.002020.00165600334514300
2017-06-131995.002058.001964.002021.00322900651774700
2017-06-122001.002040.001920.002000.006951001385539200
2017-06-092190.002216.002080.002120.008571001825163000
2017-06-082450.002456.002396.002430.00128300311286500
2017-06-072395.002442.002326.002425.00133200319955200
2017-06-062362.002438.002362.002403.00143100345333400
2017-06-052310.002387.002295.002378.0047800112755100
2017-06-022363.002388.002313.002321.0097800228821800
2017-06-012356.002405.002353.002377.0082900197310300
2017-05-312342.002373.002340.002354.0081100191021100
2017-05-302293.002342.002293.002339.0083500193844100
2017-05-292301.002310.002285.002293.0049500113665700
2017-05-262253.002289.002245.002279.0067400152908400
2017-05-252300.002305.002261.002263.003810086683000
2017-05-242272.002322.002272.002289.0077200177434600
2017-05-232245.002264.002237.002250.004200094487100
2017-05-222271.002279.002232.002232.0052400117970200
2017-05-192270.002294.002260.002263.003880088066400
2017-05-182230.002295.002230.002280.0070000159424800
2017-05-172306.002388.002274.002280.00138000320968700
2017-05-162300.002329.002271.002307.00101500233020700
2017-05-152278.002330.002254.002309.0087800202187100
2017-05-122300.002320.002273.002290.0091800210429500
2017-05-112250.002296.002237.002294.00124300282891900
2017-05-102193.002254.002187.002232.00157400350928200
2017-05-092202.002228.002192.002197.0084600186680100
2017-05-082175.002237.002173.002227.00123200272787400
2017-05-022163.002210.002133.002147.00114400247667600
2017-05-012105.002152.002079.002146.00134300285808600
2017-04-282115.002116.002072.002083.0060500126281000
2017-04-272124.002126.002097.002117.0087500184627900
2017-04-262090.002156.002076.002127.00135400287928300
2017-04-252070.002137.002068.002081.00142500298929400
2017-04-242009.002052.002004.002041.00113000230151900
2017-04-212007.002008.001960.001977.00108400214597100
2017-04-202084.002084.002006.002006.0093500189449100
2017-04-192040.002124.002029.002089.00118300246688200
2017-04-182071.002072.002024.002059.0098000201086600
2017-04-172022.002095.002022.002077.0078300162105500
2017-04-142013.002033.001998.002027.0080100161816700
2017-04-132047.002047.001982.002018.00113800228961200
2017-04-122070.002090.002045.002050.0077300159426400
2017-04-112195.002195.002043.002119.00155400329014700
2017-04-102115.002224.002098.002205.00167600366682000
2017-04-072074.002142.002074.002095.00132500279519700
2017-04-062113.002124.002067.002071.00118200247060700
2017-04-052085.002128.002073.002115.00106000223414500
2017-04-042127.002138.002080.002102.00118200249708500
2017-04-032130.002177.002102.002160.0093200199828200
2017-03-312123.002184.002102.002135.00189200406368100
2017-03-302130.002138.002110.002119.0091400194181700
2017-03-292122.002149.002096.002130.0099400210845600
2017-03-282060.002150.002050.002129.00231900489011800
2017-03-272049.002080.002004.002061.00103000212004900
2017-03-242028.002064.002010.002057.00122800250836200
2017-03-231979.002042.001979.002027.00183900371082400
2017-03-221929.001986.001929.001964.00123800242873400
2017-03-211945.001975.001928.001969.00181500355162400
2017-03-171886.001925.001875.001922.00113500216492600
2017-03-161888.001923.001879.001893.00100200190204500
2017-03-151897.001920.001879.001902.0079200150952100
2017-03-141914.001931.001882.001898.0067300127983000
2017-03-131904.001942.001888.001914.00188400360993800
2017-03-101845.001858.001838.001849.0066500122888700
2017-03-091815.001840.001800.001840.004390080235700
2017-03-081802.001820.001790.001813.003230058339600
2017-03-071789.001814.001789.001814.004580082705300
2017-03-061786.001806.001785.001799.002700048461100
2017-03-031774.001810.001774.001786.004810085987000
2017-03-021803.001804.001752.001774.0088700157486500
2017-03-011817.001817.001780.001797.0061400110167300
2017-02-281811.001834.001803.001803.004500081706500
2017-02-271827.001831.001788.001814.004940089418600
2017-02-241811.001870.001811.001850.0069300128223600
2017-02-231837.001840.001799.001810.0059000107003000
2017-02-221833.001849.001773.001818.0066300119731000
2017-02-211850.001868.001824.001833.005340098274200
2017-02-201835.001849.001820.001839.002740050334600
2017-02-171793.001843.001793.001833.004720086133900
2017-02-161794.001819.001790.001807.004030072873600
2017-02-151795.001822.001777.001794.0055900100234600
2017-02-141802.001829.001788.001790.004790086388800
2017-02-131790.001812.001783.001802.005060091023600
2017-02-101793.001793.001763.001783.003170056412800
2017-02-091769.001803.001757.001760.003360059712500
2017-02-081774.001791.001760.001776.003000053290100
2017-02-071771.001791.001758.001773.005310094221900
2017-02-061805.001814.001771.001780.0063200113047800
2017-02-031850.001850.001796.001796.0058100105455000
2017-02-021875.001882.001837.001841.005260097763400
2017-02-011850.001871.001835.001865.0058500108343900
2017-01-311859.001876.001846.001864.0057700107384000
2017-01-301911.001929.001891.001892.0056200107174700
2017-01-271868.001925.001854.001903.00118900225650200
2017-01-261868.001882.001851.001868.00148400276828800
2017-01-251857.001884.001850.001876.0075200140895400
2017-01-241830.001854.001819.001844.0054500100183900
2017-01-231814.001846.001803.001830.0057200104502300
2017-01-201807.001822.001796.001817.005270095375500
2017-01-191816.001838.001811.001816.0057200104194300
2017-01-181800.001817.001787.001812.005260094852600
2017-01-171858.001858.001820.001828.005440099604200
2017-01-161894.001897.001854.001868.005090095234900
2017-01-131858.001889.001845.001878.0066300124115100
2017-01-121837.001867.001826.001858.0056200104029300
2017-01-111879.001881.001848.001855.004860090365500
2017-01-101900.001900.001855.001868.0097800182788400
2017-01-061906.001906.001865.001896.0084500159496700
2017-01-051883.001928.001852.001906.00114800217348900
2017-01-041870.001899.001834.001888.00150200280910300
2016-12-301872.001877.001831.001851.00132700245847200
2016-12-291781.001873.001778.001854.00175900321984000
2016-12-281725.001791.001724.001770.0088700156635500
2016-12-271729.001733.001702.001709.005150088318500
2016-12-261688.001739.001688.001719.0088900153148900
2016-12-221680.001703.001677.001688.0062300105284400
2016-12-211698.001698.001666.001671.005510092435200
2016-12-201668.001698.001652.001689.0073700123495500
2016-12-191680.001698.001667.001667.0070300117895500
2016-12-161735.001735.001678.001687.0076500129667000
2016-12-151743.001748.001716.001720.0063800110314400
2016-12-141735.001755.001709.001709.00105700182166500
2016-12-131697.001735.001662.001725.00169100289381600
2016-12-121682.001689.001642.001682.00168300281192000
2016-12-091700.001710.001611.001705.00280100469932700
2016-12-081810.001829.001795.001812.0063300114694200
2016-12-071858.001858.001786.001810.0071300129333000
2016-12-061881.001881.001845.001851.004860090342900
2016-12-051851.001871.001838.001860.005030093518700
2016-12-021886.001897.001830.001839.003780070084500
2016-12-011910.001929.001875.001889.005130097493600
2016-11-301855.001906.001849.001894.004910092549700
2016-11-291880.001900.001853.001870.003840071732100
2016-11-281838.001887.001831.001886.0055900104560100
2016-11-251884.001888.001836.001849.005340098962000
2016-11-241890.001910.001867.001886.0056800107346200
2016-11-221858.001894.001840.001890.004910091905500
2016-11-211901.001901.001840.001860.0064500119864800
2016-11-181881.001913.001861.001907.0065200123070100
2016-11-171873.001887.001821.001881.0084300156523100
2016-11-161863.001879.001840.001873.0070100130455000
2016-11-151917.001917.001852.001863.003850071922500
2016-11-141839.001930.001839.001917.0058700111619000
2016-11-111902.001902.001833.001843.0075600140341800
2016-11-101918.001962.001892.001898.0084900161979800
2016-11-091929.001929.001796.001878.00143300266461300
2016-11-081960.001966.001894.001903.0074700142888800
2016-11-071954.001978.001918.001960.0052200101590300
2016-11-041915.001923.001886.001921.0082500157331500
2016-11-021973.001982.001913.001934.00111700216503400
2016-11-011950.001979.001935.001973.0075900148700400
2016-10-311968.001996.001943.001965.0076300149919200
2016-10-281990.001995.001967.001986.00109300216639600
2016-10-272015.002015.001977.001999.0057300114309000
2016-10-261999.002043.001999.002041.0054500110448900
2016-10-252031.002043.001963.002011.0096900193374900
2016-10-242049.002049.002012.002029.0053400108233600
2016-10-212069.002075.002025.002053.00103400211552400
2016-10-202077.002077.002036.002053.00131100268614500
2016-10-192059.002082.002030.002078.00153200316206300
2016-10-182027.002092.002024.002071.00202900419072900
2016-10-171999.002048.001988.002007.00156900316084000
2016-10-141959.001982.001945.001974.0076800151267900
2016-10-131916.001964.001895.001957.0076600148421600
2016-10-121895.001985.001890.001914.00110400213446300
2016-10-111905.001949.001894.001914.0078700150905200
2016-10-071974.001978.001898.001905.0084500162278800
2016-10-061950.001975.001940.001966.0082000160271000
2016-10-051959.001959.001911.001925.0074200143047800
2016-10-041968.001979.001938.001953.0056400110215900
2016-10-031918.001996.001918.001980.0093600184134100
2016-09-301913.001944.001888.001903.0092100176415800
2016-09-291936.001971.001905.001941.00151300294115000
2016-09-281964.001996.001950.001976.0068900135698400
2016-09-271924.002000.001923.002000.00169400334635300
2016-09-261957.001972.001920.001951.0091300177669800
2016-09-231950.001998.001930.001968.00180100354157700
2016-09-211843.001935.001843.001924.00182400346802800
2016-09-201732.001869.001727.001865.00214700391903900
2016-09-161718.001756.001714.001731.0071300123673200
2016-09-151715.001715.001671.001702.0076900130388100
2016-09-141737.001756.001704.001729.004490077839900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog