C&Gシステムズ(6633)の株価時系列情報
C&Gシステムズ(6633)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 251 | 259 | 247 | 247 | 1,800 |
2007/12/27 | 252 | 263 | 247 | 258 | 2,500 |
2007/12/26 | 260 | 260 | 250 | 250 | 3,000 |
2007/12/25 | 290 | 293 | 250 | 250 | 19,200 |
2007/12/21 | 292 | 292 | 280 | 290 | 19,000 |
2007/12/20 | 292 | 292 | 291 | 292 | 3,700 |
2007/12/19 | 296 | 296 | 291 | 291 | 10,700 |
2007/12/18 | 291 | 298 | 290 | 290 | 3,300 |
2007/12/17 | 290 | 295 | 285 | 290 | 3,900 |
2007/12/14 | 293 | 298 | 289 | 289 | 9,700 |
2007/12/13 | 291 | 291 | 283 | 285 | 1,900 |
2007/12/12 | 290 | 299 | 281 | 292 | 3,700 |
2007/12/11 | 298 | 300 | 293 | 300 | 9,800 |
2007/12/10 | 285 | 298 | 281 | 298 | 17,300 |
2007/12/07 | 265 | 280 | 265 | 275 | 2,200 |
2007/12/06 | 270 | 273 | 261 | 261 | 8,000 |
2007/12/05 | 270 | 270 | 269 | 269 | 1,800 |
2007/12/04 | 255 | 270 | 255 | 270 | 3,400 |
2007/12/03 | 251 | 263 | 247 | 263 | 7,700 |
2007/11/30 | 256 | 257 | 239 | 245 | 11,700 |
2007/11/29 | 275 | 280 | 255 | 260 | 14,100 |
2007/11/28 | 280 | 280 | 270 | 280 | 3,800 |
2007/11/27 | 255 | 310 | 254 | 295 | 17,500 |
2007/11/26 | 246 | 263 | 246 | 254 | 2,200 |
2007/11/22 | 237 | 237 | 225 | 237 | 700 |
2007/11/21 | 245 | 245 | 226 | 227 | 1,400 |
2007/11/20 | 226 | 243 | 226 | 238 | 1,500 |
2007/11/19 | 239 | 239 | 231 | 231 | 2,400 |
2007/11/16 | 258 | 258 | 248 | 248 | 1,700 |
2007/11/15 | 259 | 259 | 248 | 248 | 11,500 |
2007/11/14 | 272 | 272 | 260 | 260 | 7,500 |
2007/11/13 | 282 | 282 | 275 | 275 | 2,900 |
2007/11/12 | 296 | 301 | 290 | 290 | 1,600 |
2007/11/09 | 318 | 320 | 305 | 306 | 7,700 |
2007/11/08 | 315 | 325 | 310 | 320 | 2,200 |
2007/11/07 | 316 | 322 | 315 | 316 | 700 |
2007/11/06 | 318 | 319 | 318 | 319 | 400 |
2007/11/05 | 320 | 321 | 315 | 321 | 1,200 |
2007/11/02 | 318 | 320 | 318 | 320 | 400 |
2007/11/01 | 310 | 318 | 310 | 318 | 500 |
2007/10/31 | 300 | 309 | 299 | 309 | 1,100 |
2007/10/30 | 325 | 325 | 325 | 325 | 100 |
2007/10/29 | 316 | 335 | 316 | 320 | 1,700 |
2007/10/26 | 289 | 323 | 289 | 313 | 4,100 |
2007/10/25 | 300 | 309 | 285 | 285 | 6,400 |
2007/10/24 | 302 | 302 | 295 | 295 | 1,300 |
2007/10/23 | 302 | 310 | 299 | 300 | 4,200 |
2007/10/22 | 299 | 300 | 299 | 300 | 600 |
2007/10/19 | 310 | 310 | 310 | 310 | 100 |
2007/10/18 | 305 | 315 | 305 | 315 | 1,000 |
2007/10/16 | 305 | 305 | 305 | 305 | 300 |
2007/10/15 | 292 | 301 | 292 | 301 | 600 |
2007/10/12 | 298 | 304 | 291 | 291 | 700 |
2007/10/11 | 288 | 305 | 288 | 305 | 5,200 |
2007/10/10 | 288 | 292 | 288 | 288 | 3,200 |
2007/10/09 | 272 | 275 | 272 | 275 | 1,100 |
2007/10/05 | 275 | 275 | 273 | 273 | 200 |
2007/10/04 | 280 | 280 | 280 | 280 | 100 |
2007/10/03 | 276 | 276 | 276 | 276 | 100 |
2007/10/02 | 278 | 278 | 276 | 276 | 300 |
2007/10/01 | 271 | 278 | 271 | 278 | 700 |
2007/09/27 | 275 | 275 | 267 | 270 | 2,500 |
2007/09/26 | 283 | 305 | 283 | 300 | 12,600 |
2007/09/25 | 278 | 278 | 270 | 270 | 1,700 |
2007/09/21 | 258 | 258 | 258 | 258 | 400 |
2007/09/20 | 256 | 258 | 256 | 257 | 1,500 |
2007/09/19 | 270 | 270 | 256 | 256 | 200 |
2007/09/18 | 270 | 270 | 256 | 256 | 200 |
2007/09/14 | 271 | 271 | 270 | 270 | 300 |
2007/09/13 | 281 | 281 | 269 | 269 | 700 |
2007/09/12 | 289 | 294 | 287 | 294 | 3,300 |
2007/09/11 | 279 | 285 | 278 | 285 | 6,200 |
2007/09/10 | 265 | 265 | 265 | 265 | 800 |
2007/09/07 | 255 | 255 | 253 | 253 | 1,500 |
2007/09/06 | 256 | 258 | 252 | 253 | 5,200 |
2007/09/05 | 273 | 273 | 273 | 273 | 100 |
2007/09/04 | 275 | 275 | 258 | 268 | 500 |
2007/09/03 | 279 | 279 | 272 | 274 | 600 |
2007/08/31 | 288 | 288 | 269 | 280 | 2,800 |
2007/08/30 | 288 | 288 | 278 | 288 | 500 |
2007/08/29 | 275 | 288 | 275 | 288 | 800 |
2007/08/28 | 283 | 288 | 280 | 288 | 1,200 |
2007/08/27 | 290 | 295 | 277 | 283 | 18,400 |
2007/08/24 | 270 | 292 | 269 | 280 | 7,300 |
2007/08/23 | 250 | 270 | 250 | 265 | 1,500 |
2007/08/22 | 260 | 260 | 252 | 253 | 1,800 |
2007/08/21 | 270 | 270 | 255 | 261 | 1,400 |
2007/08/20 | 260 | 275 | 252 | 275 | 3,300 |
2007/08/17 | 280 | 280 | 277 | 277 | 600 |
2007/08/16 | 285 | 292 | 282 | 283 | 900 |
2007/08/15 | 289 | 300 | 280 | 285 | 1,800 |
2007/08/14 | 298 | 301 | 290 | 290 | 8,900 |
2007/08/13 | 316 | 316 | 300 | 301 | 2,700 |
2007/08/10 | 329 | 329 | 310 | 316 | 7,700 |
2007/08/09 | 316 | 316 | 296 | 299 | 4,400 |
2007/08/08 | 302 | 345 | 302 | 336 | 8,500 |
2007/08/07 | 292 | 334 | 292 | 297 | 6,600 |
2007/08/06 | 292 | 293 | 292 | 292 | 1,200 |
2007/08/03 | 292 | 299 | 292 | 294 | 1,100 |
2007/08/02 | 293 | 294 | 293 | 294 | 700 |
2007/08/01 | 300 | 300 | 294 | 294 | 400 |
2007/07/31 | 310 | 310 | 310 | 310 | 800 |
2007/07/30 | 305 | 305 | 290 | 305 | 1,200 |
2007/07/27 | 320 | 320 | 307 | 315 | 2,200 |
2007/07/26 | 315 | 340 | 315 | 330 | 8,200 |
2007/07/25 | 295 | 305 | 295 | 305 | 7,000 |
2007/07/24 | 294 | 294 | 288 | 288 | 5,200 |
2007/07/23 | 293 | 295 | 290 | 295 | 1,700 |
2007/07/20 | 302 | 315 | 292 | 293 | 10,000 |
2007/07/19 | 315 | 316 | 300 | 306 | 4,300 |
2007/07/18 | 321 | 321 | 308 | 315 | 5,700 |
2007/07/17 | 320 | 324 | 320 | 324 | 2,900 |
2007/07/13 | 330 | 330 | 320 | 320 | 3,500 |
2007/07/12 | 335 | 335 | 320 | 320 | 14,500 |
2007/07/11 | 345 | 345 | 328 | 338 | 10,100 |
2007/07/10 | 331 | 359 | 331 | 335 | 19,200 |
2007/07/09 | 330 | 373 | 315 | 326 | 66,500 |
2007/07/06 | 358 | 358 | 310 | 315 | 49,800 |
2007/07/05 | 358 | 370 | 343 | 355 | 33,600 |
2007/07/04 | 423 | 423 | 398 | 398 | 8,500 |
2007/07/03 | 468 | 468 | 401 | 429 | 13,100 |
2007/07/02 | 448 | 448 | 415 | 448 | 22,800 |