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 |
---|---|---|---|---|---|
2010/12/30 | 170 | 170 | 162 | 170 | 26,400 |
2010/12/29 | 163 | 180 | 158 | 173 | 262,000 |
2010/12/28 | 155 | 176 | 155 | 168 | 438,900 |
2010/12/27 | 159 | 161 | 151 | 153 | 97,500 |
2010/12/24 | 173 | 181 | 159 | 166 | 379,700 |
2010/12/22 | 141 | 192 | 137 | 188 | 1,080,500 |
2010/12/21 | 133 | 148 | 133 | 142 | 289,000 |
2010/12/20 | 135 | 135 | 132 | 133 | 9,900 |
2010/12/17 | 132 | 136 | 132 | 135 | 12,600 |
2010/12/16 | 129 | 133 | 129 | 132 | 8,400 |
2010/12/15 | 136 | 136 | 130 | 131 | 26,300 |
2010/12/14 | 129 | 137 | 129 | 137 | 25,400 |
2010/12/13 | 134 | 134 | 127 | 129 | 47,000 |
2010/12/10 | 137 | 137 | 133 | 136 | 14,200 |
2010/12/09 | 135 | 138 | 134 | 135 | 15,400 |
2010/12/08 | 137 | 139 | 136 | 136 | 12,200 |
2010/12/07 | 147 | 148 | 137 | 139 | 62,000 |
2010/12/06 | 143 | 147 | 142 | 146 | 30,700 |
2010/12/03 | 142 | 145 | 139 | 143 | 65,400 |
2010/12/02 | 138 | 143 | 137 | 140 | 36,600 |
2010/12/01 | 137 | 139 | 135 | 138 | 11,700 |
2010/11/30 | 135 | 140 | 135 | 139 | 16,700 |
2010/11/29 | 138 | 139 | 135 | 138 | 27,800 |
2010/11/26 | 134 | 152 | 133 | 135 | 217,300 |
2010/11/25 | 138 | 139 | 134 | 135 | 37,300 |
2010/11/24 | 130 | 141 | 130 | 135 | 55,500 |
2010/11/22 | 139 | 139 | 131 | 134 | 66,100 |
2010/11/19 | 139 | 140 | 136 | 137 | 47,300 |
2010/11/18 | 139 | 140 | 136 | 138 | 53,900 |
2010/11/17 | 139 | 146 | 138 | 141 | 212,000 |
2010/11/16 | 128 | 174 | 128 | 148 | 2,180,100 |
2010/11/15 | 124 | 126 | 121 | 124 | 33,900 |
2010/11/12 | 125 | 125 | 119 | 121 | 10,100 |
2010/11/11 | 122 | 126 | 120 | 120 | 32,000 |
2010/11/10 | 121 | 122 | 118 | 121 | 47,300 |
2010/11/09 | 121 | 123 | 117 | 121 | 63,800 |
2010/11/08 | 115 | 138 | 115 | 120 | 357,100 |
2010/11/05 | 115 | 118 | 113 | 113 | 7,700 |
2010/11/04 | 113 | 117 | 111 | 115 | 19,000 |
2010/11/02 | 117 | 120 | 112 | 113 | 12,500 |
2010/11/01 | 121 | 122 | 116 | 122 | 14,000 |
2010/10/29 | 125 | 125 | 120 | 122 | 31,500 |
2010/10/28 | 128 | 129 | 124 | 125 | 29,100 |
2010/10/27 | 129 | 133 | 128 | 129 | 11,600 |
2010/10/26 | 126 | 141 | 125 | 128 | 156,100 |
2010/10/25 | 133 | 135 | 124 | 126 | 88,300 |
2010/10/22 | 118 | 158 | 118 | 133 | 943,900 |
2010/10/21 | 120 | 121 | 115 | 118 | 18,400 |
2010/10/20 | 125 | 126 | 118 | 122 | 38,600 |
2010/10/19 | 117 | 123 | 116 | 122 | 36,300 |
2010/10/18 | 117 | 133 | 117 | 119 | 129,100 |
2010/10/15 | 125 | 128 | 118 | 121 | 63,600 |
2010/10/14 | 127 | 131 | 126 | 131 | 18,300 |
2010/10/13 | 137 | 142 | 126 | 130 | 167,400 |
2010/10/12 | 140 | 142 | 128 | 128 | 59,700 |
2010/10/08 | 148 | 148 | 140 | 142 | 51,300 |
2010/10/07 | 144 | 164 | 141 | 144 | 451,200 |
2010/10/06 | 150 | 158 | 142 | 146 | 109,700 |
2010/10/05 | 166 | 173 | 144 | 148 | 327,500 |
2010/10/04 | 158 | 193 | 151 | 151 | 1,730,900 |
2010/10/01 | 148 | 150 | 141 | 148 | 54,900 |
2010/09/30 | 153 | 154 | 142 | 143 | 94,900 |
2010/09/29 | 150 | 180 | 148 | 153 | 627,300 |
2010/09/28 | 170 | 170 | 140 | 147 | 223,600 |
2010/09/27 | 175 | 190 | 157 | 160 | 449,300 |
2010/09/24 | 152 | 206 | 152 | 180 | 1,322,300 |
2010/09/22 | 193 | 203 | 156 | 156 | 578,400 |
2010/09/21 | 194 | 206 | 194 | 206 | 253,000 |
2010/09/17 | 108 | 156 | 108 | 156 | 137,100 |
2010/09/16 | 106 | 106 | 106 | 106 | 1,200 |
2010/09/15 | 108 | 108 | 108 | 108 | 300 |
2010/09/14 | 108 | 108 | 108 | 108 | 100 |
2010/09/13 | 0 | 0 | 0 | 108 | 0 |
2010/09/10 | 104 | 109 | 104 | 108 | 2,300 |
2010/09/09 | 98 | 103 | 97 | 103 | 1,200 |
2010/09/08 | 0 | 0 | 0 | 106 | 0 |
2010/09/07 | 102 | 106 | 102 | 106 | 400 |
2010/09/06 | 0 | 0 | 0 | 105 | 0 |
2010/09/03 | 102 | 105 | 102 | 105 | 1,100 |
2010/09/02 | 100 | 103 | 100 | 100 | 6,600 |
2010/09/01 | 0 | 0 | 0 | 110 | 0 |
2010/08/31 | 110 | 110 | 110 | 110 | 100 |
2010/08/30 | 0 | 0 | 0 | 106 | 0 |
2010/08/27 | 106 | 106 | 106 | 106 | 100 |
2010/08/26 | 0 | 0 | 0 | 109 | 0 |
2010/08/25 | 104 | 109 | 104 | 109 | 4,300 |
2010/08/24 | 102 | 107 | 102 | 104 | 400 |
2010/08/23 | 107 | 107 | 100 | 100 | 2,200 |
2010/08/20 | 104 | 109 | 103 | 105 | 2,600 |
2010/08/19 | 0 | 0 | 0 | 110 | 0 |
2010/08/18 | 0 | 0 | 0 | 110 | 0 |
2010/08/17 | 110 | 110 | 110 | 110 | 100 |
2010/08/16 | 113 | 113 | 113 | 113 | 100 |
2010/08/13 | 0 | 0 | 0 | 109 | 0 |
2010/08/12 | 109 | 109 | 109 | 109 | 200 |
2010/08/11 | 113 | 119 | 112 | 117 | 2,200 |
2010/08/10 | 122 | 122 | 111 | 117 | 2,300 |
2010/08/09 | 107 | 122 | 106 | 122 | 1,900 |
2010/08/06 | 107 | 107 | 107 | 107 | 600 |
2010/08/05 | 106 | 106 | 106 | 106 | 100 |
2010/08/04 | 107 | 107 | 107 | 107 | 100 |
2010/08/03 | 107 | 110 | 107 | 110 | 200 |
2010/08/02 | 111 | 111 | 108 | 108 | 900 |
2010/07/30 | 110 | 110 | 110 | 110 | 200 |
2010/07/29 | 105 | 115 | 105 | 115 | 2,700 |
2010/07/28 | 119 | 122 | 119 | 119 | 2,700 |
2010/07/27 | 114 | 114 | 114 | 114 | 500 |
2010/07/26 | 105 | 109 | 105 | 109 | 300 |
2010/07/23 | 0 | 0 | 0 | 103 | 0 |
2010/07/22 | 105 | 105 | 103 | 103 | 800 |
2010/07/21 | 104 | 104 | 104 | 104 | 400 |
2010/07/20 | 104 | 104 | 104 | 104 | 1,000 |
2010/07/16 | 105 | 105 | 105 | 105 | 200 |
2010/07/15 | 110 | 110 | 110 | 110 | 100 |
2010/07/14 | 0 | 0 | 0 | 111 | 0 |
2010/07/13 | 111 | 111 | 111 | 111 | 300 |
2010/07/12 | 111 | 116 | 111 | 116 | 1,600 |
2010/07/09 | 0 | 0 | 0 | 111 | 0 |
2010/07/08 | 111 | 111 | 111 | 111 | 500 |
2010/07/07 | 0 | 0 | 0 | 106 | 0 |
2010/07/06 | 109 | 109 | 106 | 106 | 300 |
2010/07/05 | 105 | 105 | 105 | 105 | 500 |
2010/07/02 | 0 | 0 | 0 | 109 | 0 |
2010/07/01 | 105 | 109 | 105 | 109 | 200 |
2010/06/30 | 102 | 107 | 102 | 107 | 1,500 |
2010/06/29 | 115 | 115 | 108 | 112 | 1,600 |
2010/06/28 | 117 | 117 | 116 | 116 | 500 |
2010/06/25 | 124 | 124 | 124 | 124 | 3,100 |
2010/06/24 | 120 | 125 | 120 | 125 | 200 |
2010/06/23 | 120 | 123 | 120 | 123 | 300 |
2010/06/22 | 0 | 0 | 0 | 120 | 0 |
2010/06/21 | 117 | 120 | 117 | 120 | 2,200 |
2010/06/18 | 0 | 0 | 0 | 126 | 0 |
2010/06/17 | 0 | 0 | 0 | 126 | 0 |
2010/06/16 | 0 | 0 | 0 | 126 | 0 |
2010/06/15 | 126 | 126 | 126 | 126 | 3,700 |
2010/06/14 | 120 | 120 | 120 | 120 | 400 |
2010/06/11 | 0 | 0 | 0 | 120 | 0 |
2010/06/10 | 117 | 123 | 117 | 120 | 2,700 |
2010/06/09 | 115 | 120 | 115 | 115 | 2,300 |
2010/06/08 | 117 | 120 | 113 | 120 | 1,700 |
2010/06/07 | 117 | 117 | 117 | 117 | 100 |
2010/06/04 | 122 | 123 | 120 | 120 | 1,200 |
2010/06/03 | 120 | 120 | 117 | 117 | 400 |
2010/06/02 | 0 | 0 | 0 | 118 | 0 |
2010/06/01 | 0 | 0 | 0 | 118 | 0 |
2010/05/31 | 115 | 118 | 115 | 118 | 600 |
2010/05/28 | 119 | 119 | 119 | 119 | 200 |
2010/05/27 | 0 | 0 | 0 | 118 | 0 |
2010/05/26 | 113 | 118 | 113 | 118 | 400 |
2010/05/25 | 120 | 126 | 113 | 113 | 5,200 |
2010/05/24 | 116 | 120 | 116 | 120 | 1,400 |
2010/05/21 | 115 | 116 | 113 | 113 | 900 |
2010/05/20 | 115 | 119 | 115 | 119 | 800 |
2010/05/19 | 110 | 120 | 110 | 120 | 3,500 |
2010/05/18 | 132 | 132 | 125 | 125 | 1,800 |
2010/05/17 | 132 | 132 | 127 | 127 | 600 |
2010/05/14 | 129 | 132 | 128 | 132 | 600 |
2010/05/13 | 129 | 129 | 129 | 129 | 100 |
2010/05/12 | 128 | 128 | 128 | 128 | 1,100 |
2010/05/11 | 132 | 133 | 128 | 128 | 4,300 |
2010/05/10 | 136 | 136 | 136 | 136 | 2,200 |
2010/05/07 | 131 | 131 | 128 | 130 | 4,800 |
2010/05/06 | 133 | 136 | 133 | 136 | 600 |
2010/04/30 | 139 | 139 | 134 | 135 | 3,600 |
2010/04/28 | 140 | 140 | 137 | 138 | 1,300 |
2010/04/27 | 145 | 145 | 139 | 141 | 1,200 |
2010/04/26 | 137 | 146 | 137 | 145 | 5,600 |
2010/04/23 | 140 | 140 | 130 | 136 | 9,500 |
2010/04/22 | 143 | 146 | 140 | 143 | 5,500 |
2010/04/21 | 148 | 152 | 141 | 148 | 7,800 |
2010/04/20 | 137 | 142 | 136 | 138 | 4,100 |
2010/04/19 | 131 | 138 | 131 | 136 | 4,500 |
2010/04/16 | 136 | 148 | 131 | 136 | 12,100 |
2010/04/15 | 130 | 131 | 129 | 129 | 1,200 |
2010/04/14 | 131 | 133 | 127 | 133 | 6,000 |
2010/04/13 | 132 | 135 | 131 | 133 | 8,300 |
2010/04/12 | 132 | 147 | 128 | 132 | 15,400 |
2010/04/09 | 122 | 159 | 122 | 124 | 29,100 |
2010/04/08 | 121 | 122 | 121 | 121 | 2,100 |
2010/04/07 | 121 | 122 | 120 | 122 | 500 |
2010/04/06 | 126 | 126 | 123 | 123 | 1,200 |
2010/04/05 | 126 | 126 | 120 | 121 | 4,300 |
2010/04/02 | 121 | 125 | 121 | 121 | 2,800 |
2010/04/01 | 117 | 121 | 117 | 121 | 1,400 |
2010/03/31 | 120 | 121 | 117 | 117 | 700 |
2010/03/30 | 117 | 117 | 117 | 117 | 300 |
2010/03/29 | 119 | 119 | 117 | 117 | 2,900 |
2010/03/26 | 115 | 117 | 115 | 117 | 700 |
2010/03/25 | 116 | 120 | 116 | 119 | 6,800 |
2010/03/24 | 114 | 118 | 114 | 115 | 2,100 |
2010/03/23 | 117 | 117 | 114 | 114 | 1,100 |
2010/03/19 | 115 | 118 | 115 | 118 | 1,100 |
2010/03/18 | 117 | 118 | 115 | 115 | 3,300 |
2010/03/17 | 115 | 115 | 113 | 115 | 2,800 |
2010/03/16 | 112 | 117 | 112 | 112 | 2,000 |
2010/03/15 | 111 | 112 | 111 | 112 | 5,700 |
2010/03/12 | 112 | 112 | 111 | 111 | 700 |
2010/03/11 | 113 | 113 | 111 | 111 | 5,100 |
2010/03/10 | 112 | 117 | 112 | 113 | 1,600 |
2010/03/09 | 114 | 114 | 112 | 112 | 3,800 |
2010/03/08 | 113 | 113 | 112 | 112 | 3,200 |
2010/03/05 | 114 | 114 | 114 | 114 | 100 |
2010/03/03 | 114 | 114 | 113 | 114 | 600 |
2010/03/02 | 114 | 119 | 114 | 119 | 5,100 |
2010/03/01 | 115 | 115 | 115 | 115 | 1,600 |
2010/02/26 | 118 | 118 | 118 | 118 | 100 |
2010/02/25 | 115 | 118 | 115 | 118 | 3,800 |
2010/02/24 | 115 | 115 | 115 | 115 | 300 |
2010/02/23 | 115 | 115 | 115 | 115 | 600 |
2010/02/22 | 114 | 115 | 114 | 115 | 600 |
2010/02/19 | 115 | 115 | 115 | 115 | 100 |
2010/02/18 | 114 | 120 | 113 | 113 | 3,600 |
2010/02/17 | 114 | 114 | 114 | 114 | 100 |
2010/02/16 | 120 | 120 | 120 | 120 | 100 |
2010/02/15 | 120 | 120 | 120 | 120 | 100 |
2010/02/12 | 120 | 120 | 120 | 120 | 2,400 |
2010/02/10 | 118 | 118 | 118 | 118 | 1,300 |
2010/02/09 | 122 | 122 | 120 | 120 | 500 |
2010/02/08 | 122 | 123 | 122 | 123 | 200 |
2010/02/05 | 123 | 123 | 123 | 123 | 200 |
2010/02/03 | 125 | 125 | 123 | 123 | 700 |
2010/02/02 | 125 | 125 | 125 | 125 | 100 |
2010/01/29 | 125 | 125 | 125 | 125 | 100 |
2010/01/28 | 125 | 125 | 125 | 125 | 100 |
2010/01/27 | 125 | 125 | 125 | 125 | 300 |
2010/01/26 | 128 | 128 | 120 | 123 | 2,400 |
2010/01/25 | 124 | 130 | 124 | 125 | 3,600 |
2010/01/22 | 124 | 124 | 124 | 124 | 200 |
2010/01/21 | 124 | 125 | 124 | 125 | 2,300 |
2010/01/20 | 124 | 124 | 123 | 124 | 900 |
2010/01/19 | 121 | 121 | 119 | 119 | 700 |
2010/01/18 | 120 | 120 | 120 | 120 | 100 |
2010/01/15 | 121 | 121 | 121 | 121 | 100 |
2010/01/14 | 121 | 121 | 121 | 121 | 100 |
2010/01/13 | 123 | 123 | 120 | 120 | 1,100 |
2010/01/12 | 127 | 127 | 125 | 125 | 200 |
2010/01/08 | 125 | 129 | 125 | 129 | 2,800 |
2010/01/07 | 126 | 128 | 125 | 125 | 5,200 |
2010/01/06 | 121 | 123 | 121 | 123 | 800 |
2010/01/05 | 125 | 126 | 125 | 126 | 1,500 |
2010/01/04 | 127 | 128 | 123 | 125 | 1,200 |