[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 
2017-02-201835.001849.001820.001839.002740050334600
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
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

   ※ 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