[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 
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
2016-09-131745.001778.001730.001738.0078800137912900
2016-09-121749.001775.001718.001770.0099100174157000
2016-09-091700.001778.001685.001766.00134100233453100
2016-09-081732.001750.001680.001684.0092600158619300
2016-09-071702.001756.001700.001750.00133400231478200
2016-09-061662.001725.001662.001713.0068400116726600
2016-09-051629.001689.001611.001668.0063200105016700
2016-09-021602.001626.001565.001609.0073400117576900
2016-09-011604.001644.001580.001634.0074700121436800
2016-08-311590.001642.001587.001604.00117200189285400
2016-08-301537.001593.001516.001590.0076800121043800
2016-08-291504.001547.001504.001539.006050092896500
2016-08-261553.001560.001499.001503.004920075183500
2016-08-251552.001557.001522.001552.004050062512800
2016-08-241525.001565.001525.001559.005060078428400
2016-08-231475.001547.001472.001513.0069600105334800
2016-08-221411.001484.001410.001472.004210061207200
2016-08-191415.001422.001380.001413.003730052276100
2016-08-181429.001467.001388.001393.0075900107680200
2016-08-171440.001460.001423.001426.005430078041900
2016-08-161450.001477.001447.001462.004110059962100
2016-08-151410.001455.001392.001446.004160059501700
2016-08-121417.001420.001388.001407.003780052944200
2016-08-101435.001440.001404.001413.003110044042100
2016-08-091439.001440.001407.001430.004870069275300
2016-08-081439.001442.001422.001433.003930056362100
2016-08-051434.001450.001420.001424.004060058144700
2016-08-041454.001463.001425.001434.003360048339400
2016-08-031499.001499.001442.001455.005990087508300
2016-08-021478.001531.001478.001502.0073800111490300
2016-08-011425.001491.001424.001472.0082700121193000
2016-07-291426.001450.001395.001444.005020071610800
2016-07-281420.001450.001406.001426.005400076955200
2016-07-271391.001440.001391.001417.006140087096300
2016-07-261398.001438.001398.001421.00116400164697400
2016-07-251480.001480.001419.001428.0095900138124800
2016-07-221477.001510.001452.001495.004300064166300
2016-07-211538.001538.001489.001509.0080700121752800
2016-07-201467.001524.001453.001519.0067000100892100
2016-07-191438.001480.001424.001479.006520095520100
2016-07-151454.001460.001396.001405.005790082432800
2016-07-141402.001476.001401.001456.0086400125189000
2016-07-131382.001408.001369.001389.007130098777400
2016-07-121360.001368.001350.001357.005000067996400
2016-07-111314.001347.001314.001332.004170055705500
2016-07-081336.001336.001282.001286.005440070582800
2016-07-071352.001357.001310.001315.004690062369500
2016-07-061383.001383.001329.001360.004720063863800
2016-07-051389.001409.001372.001396.00105300147049400
2016-07-041392.001404.001377.001381.003520048915100
2016-07-011382.001407.001360.001394.0082100114343800
2016-06-301370.001378.001348.001368.0088400120707400
2016-06-291311.001375.001299.001346.00106000142264300
2016-06-281306.001306.001256.001293.00112500144597000
2016-06-271267.001345.001267.001336.006710088383300
2016-06-241389.001389.001202.001262.00139300180536000
2016-06-231374.001381.001333.001364.0077900105753500
2016-06-221413.001413.001370.001374.0086400119740300
2016-06-211405.001442.001388.001422.00108400153832300
2016-06-201411.001433.001392.001415.004090057952800
2016-06-171424.001449.001368.001375.00111800155323800
2016-06-161469.001469.001390.001400.00117300165965700
2016-06-151488.001505.001456.001456.00121900179638000
2016-06-141518.001532.001476.001499.00173400260999100
2016-06-131575.001600.001520.001528.00160700250136500
2016-06-101505.001583.001468.001576.00302400459368100
2016-06-091598.001620.001514.001537.00210400330206600
2016-06-081530.001600.001529.001577.00257100404707000
2016-06-071504.001532.001483.001530.00160000243069400
2016-06-061490.001529.001489.001509.0084100127346900
2016-06-031495.001525.001491.001522.004000060508900
2016-06-021529.001535.001490.001500.005640085078800
2016-06-011536.001580.001530.001538.0067300104349700
2016-05-311550.001550.001526.001548.002520038838800
2016-05-301550.001551.001538.001546.003300051070400
2016-05-271539.001551.001525.001550.004250065581200
2016-05-261559.001570.001529.001536.0074900115831500
2016-05-251547.001567.001531.001559.0083300129393400
2016-05-241543.001566.001522.001540.006310097283600
2016-05-231549.001579.001522.001536.00122700189592600
2016-05-201517.001549.001512.001549.006500099963900
2016-05-191510.001545.001497.001517.006510098832300
2016-05-181491.001529.001459.001484.00115200172007700
2016-05-171483.001513.001476.001491.0076100113642200
2016-05-161536.001558.001468.001475.00144700217408700
2016-05-131580.001580.001537.001554.00159600248480300
2016-05-121656.001657.001595.001603.00140700227429500
2016-05-111653.001700.001626.001672.00253000423035800
2016-05-101558.001623.001558.001604.00132100210660500
2016-05-091561.001572.001530.001550.00171800265370600
2016-05-061550.001596.001532.001537.00171000264630700
2016-05-021542.001601.001539.001550.00195900303990100
2016-04-281667.001686.001556.001601.00184300297353200
2016-04-271755.001755.001652.001655.00179900301395400
2016-04-261685.001774.001640.001768.00309500532612300
2016-04-251730.001730.001634.001684.00190900319807300
2016-04-221740.001763.001690.001753.00277200481951400
2016-04-211626.001809.001626.001761.006254001090490200
2016-04-201517.001613.001506.001600.00389100612431000
2016-04-191402.001520.001399.001506.00200800294781000
2016-04-181364.001381.001350.001373.0095700130852900
2016-04-151440.001440.001370.001393.0094600132075200
2016-04-141420.001454.001406.001452.0094200135038400
2016-04-131496.001500.001379.001395.00251600358846800
2016-04-121405.001450.001372.001406.00139400195961600
2016-04-111391.001400.001370.001396.006680092663900
2016-04-081344.001407.001327.001391.00183600251172500
2016-04-071384.001384.001344.001373.00110700150958200
2016-04-061360.001397.001338.001376.00134600184395700
2016-04-051449.001449.001357.001363.00121100168106300
2016-04-041415.001474.001415.001460.00105900153670500
2016-04-011479.001499.001425.001445.00215500315427900
2016-03-311427.001500.001427.001473.00173200255235300
2016-03-301386.001451.001386.001423.00235200334027300
2016-03-291342.001412.001342.001400.00246800342521000
2016-03-281298.001340.001292.001333.00152000200756800
2016-03-251303.001314.001279.001292.00158700205456900
2016-03-241245.001310.001243.001289.00219900282386700
2016-03-231261.001272.001234.001254.007480093753900
2016-03-221217.001285.001216.001261.00139500175374700
2016-03-181200.001203.001155.001196.006580077788600
2016-03-171225.001235.001180.001197.006790082199100
2016-03-161201.001228.001201.001211.007130086562300
2016-03-151196.001220.001167.001210.006930083209900
2016-03-141218.001239.001170.001194.00143500173879100
2016-03-111122.001213.001116.001188.00215100253148800
2016-03-101093.001119.001083.001092.004570050070200
2016-03-091088.001111.001081.001087.002450026740200
2016-03-081128.001129.001086.001111.003120034556000
2016-03-071116.001151.001110.001138.004840054964600
2016-03-041104.001114.001091.001108.002840031440400
2016-03-031130.001133.001099.001110.002680029919300
2016-03-021120.001141.001103.001108.003780042266100
2016-03-011095.001110.001084.001097.002670029287700
2016-02-291129.001129.001103.001103.003390037800800
2016-02-261095.001122.001076.001119.004780052912400
2016-02-251076.001099.001060.001082.004900052644400
2016-02-241064.001085.001053.001071.002150023109000
2016-02-231093.001099.001070.001078.002290024749600
2016-02-221070.001112.001067.001093.004460048685500
2016-02-191087.001088.001054.001075.002490026579200
2016-02-181100.001124.001095.001101.002250024834100
2016-02-171108.001116.001047.001067.002990032230000
2016-02-161099.001135.001089.001108.003140034932700
2016-02-151090.001107.001080.001100.004470048937900
2016-02-121047.001095.001039.001039.009200097488900
2016-02-101166.001167.001093.001106.008510094954300
2016-02-091186.001201.001160.001163.005610065911600
2016-02-081168.001240.001168.001226.005990072381600
2016-02-051158.001178.001151.001176.006310073479800
2016-02-041190.001205.001173.001188.004790056962500
2016-02-031206.001218.001188.001204.006660080011900
2016-02-021224.001248.001210.001245.005670069956300
2016-02-011247.001256.001216.001240.00102500127293300
2016-01-291229.001249.001183.001247.0094500115967200
2016-01-281181.001228.001177.001214.00105000126221000
2016-01-271182.001198.001127.001176.00111600130659100
2016-01-261092.001252.001080.001170.00302300357194300
2016-01-251099.001126.001091.001122.004430049243100
2016-01-221078.001090.001059.001088.002780029842000
2016-01-211064.001090.001024.001031.003950042006200
2016-01-201088.001100.001060.001075.005140055412200
2016-01-191090.001109.001070.001087.002550027700000
2016-01-181065.001093.001046.001076.003860041239900
2016-01-151138.001140.001094.001107.003310036754400
2016-01-141112.001114.001076.001112.004080044704100
2016-01-131125.001150.001103.001138.005240059016600
2016-01-121158.001179.001090.001108.007110080598800
2016-01-081142.001181.001137.001170.005280061339200
2016-01-071165.001185.001138.001147.004300049701300
2016-01-061208.001221.001170.001180.004200049932100
2016-01-051179.001217.001179.001212.005260063214500
2016-01-041225.001247.001173.001179.007420089086800
2015-12-301204.001222.001187.001220.003330040191400
2015-12-291197.001209.001179.001205.003710044378500
2015-12-281165.001200.001165.001172.003760044196500
2015-12-251146.001170.001145.001161.003490040400100
2015-12-241154.001175.001141.001149.008000092524700
2015-12-221213.001219.001158.001159.0098300115504900
2015-12-211234.001260.001194.001213.00193700236061800
2015-12-181173.001293.001161.001180.00311000380125000
2015-12-171138.001168.001128.001164.003180036710700
2015-12-161129.001145.001117.001119.002600029283900
2015-12-151151.001156.001129.001129.001940022010100
2015-12-141152.001167.001135.001163.001490017236700
2015-12-111155.001184.001155.001172.005320062110300
2015-12-101148.001162.001133.001150.003100035604400
2015-12-091178.001181.001136.001168.0092700107981500
2015-12-081205.001209.001174.001177.004390052148300
2015-12-071172.001226.001172.001196.006550078592400
2015-12-041150.001183.001142.001172.006160071866000
2015-12-031155.001179.001147.001166.004790055688600
2015-12-021124.001174.001122.001172.005410062384900
2015-12-011148.001154.001119.001124.003720042457500
2015-11-301143.001149.001114.001146.003680041757000
2015-11-271114.001159.001114.001134.004510051526500
2015-11-261130.001134.001107.001107.005990067151800

   ※ 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