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 |
---|---|---|---|---|---|
2011/12/30 | 101 | 103 | 98 | 100 | 2,500 |
2011/12/29 | 103 | 106 | 100 | 101 | 7,900 |
2011/12/28 | 98 | 104 | 97 | 101 | 5,600 |
2011/12/27 | 99 | 100 | 96 | 99 | 9,400 |
2011/12/26 | 99 | 100 | 95 | 99 | 32,200 |
2011/12/22 | 96 | 100 | 96 | 99 | 3,600 |
2011/12/21 | 101 | 102 | 98 | 100 | 1,800 |
2011/12/20 | 101 | 101 | 99 | 100 | 1,700 |
2011/12/19 | 100 | 104 | 99 | 104 | 2,000 |
2011/12/16 | 104 | 105 | 102 | 102 | 4,300 |
2011/12/15 | 106 | 106 | 103 | 106 | 9,400 |
2011/12/14 | 107 | 107 | 102 | 107 | 11,200 |
2011/12/13 | 101 | 109 | 100 | 107 | 41,900 |
2011/12/12 | 103 | 103 | 101 | 103 | 3,300 |
2011/12/09 | 99 | 104 | 98 | 104 | 14,200 |
2011/12/08 | 98 | 105 | 98 | 99 | 17,600 |
2011/12/07 | 98 | 113 | 96 | 101 | 103,200 |
2011/12/06 | 100 | 105 | 95 | 97 | 38,700 |
2011/12/05 | 98 | 101 | 97 | 101 | 14,500 |
2011/12/02 | 98 | 101 | 95 | 97 | 10,900 |
2011/12/01 | 96 | 110 | 93 | 96 | 194,100 |
2011/11/30 | 92 | 97 | 92 | 96 | 27,700 |
2011/11/29 | 93 | 93 | 91 | 92 | 5,000 |
2011/11/28 | 90 | 95 | 90 | 92 | 6,200 |
2011/11/25 | 95 | 95 | 91 | 91 | 11,800 |
2011/11/24 | 93 | 96 | 91 | 95 | 7,200 |
2011/11/22 | 91 | 96 | 91 | 95 | 11,000 |
2011/11/21 | 91 | 91 | 91 | 91 | 5,900 |
2011/11/18 | 93 | 94 | 92 | 94 | 4,300 |
2011/11/17 | 93 | 94 | 92 | 94 | 2,700 |
2011/11/16 | 95 | 95 | 92 | 93 | 6,400 |
2011/11/15 | 99 | 99 | 93 | 95 | 15,000 |
2011/11/14 | 95 | 98 | 93 | 97 | 9,000 |
2011/11/11 | 93 | 93 | 92 | 92 | 2,100 |
2011/11/10 | 94 | 94 | 92 | 93 | 3,500 |
2011/11/09 | 95 | 95 | 92 | 95 | 6,000 |
2011/11/08 | 97 | 97 | 94 | 96 | 22,700 |
2011/11/07 | 99 | 99 | 97 | 98 | 6,500 |
2011/11/04 | 99 | 100 | 98 | 99 | 2,300 |
2011/11/02 | 98 | 100 | 98 | 99 | 1,300 |
2011/11/01 | 101 | 101 | 99 | 101 | 9,600 |
2011/10/31 | 101 | 101 | 101 | 101 | 5,100 |
2011/10/28 | 100 | 102 | 99 | 100 | 8,300 |
2011/10/27 | 100 | 101 | 99 | 100 | 4,300 |
2011/10/26 | 98 | 101 | 98 | 100 | 3,500 |
2011/10/25 | 98 | 103 | 98 | 98 | 27,600 |
2011/10/24 | 97 | 98 | 96 | 97 | 14,600 |
2011/10/21 | 100 | 100 | 96 | 98 | 16,500 |
2011/10/20 | 100 | 101 | 100 | 100 | 11,600 |
2011/10/19 | 103 | 103 | 99 | 101 | 16,300 |
2011/10/18 | 100 | 101 | 98 | 101 | 14,800 |
2011/10/17 | 101 | 103 | 100 | 102 | 32,700 |
2011/10/14 | 106 | 107 | 100 | 102 | 95,400 |
2011/10/13 | 114 | 114 | 105 | 105 | 199,800 |
2011/10/12 | 93 | 123 | 91 | 123 | 552,500 |
2011/10/11 | 93 | 94 | 92 | 93 | 9,700 |
2011/10/07 | 90 | 98 | 90 | 92 | 15,400 |
2011/10/06 | 91 | 93 | 88 | 90 | 8,800 |
2011/10/05 | 92 | 92 | 88 | 90 | 8,700 |
2011/10/04 | 92 | 92 | 90 | 92 | 4,800 |
2011/10/03 | 94 | 94 | 92 | 92 | 3,800 |
2011/09/30 | 94 | 97 | 94 | 96 | 2,800 |
2011/09/29 | 93 | 96 | 92 | 94 | 3,100 |
2011/09/28 | 91 | 101 | 91 | 93 | 19,000 |
2011/09/27 | 92 | 94 | 91 | 91 | 19,500 |
2011/09/26 | 101 | 101 | 90 | 90 | 22,500 |
2011/09/22 | 104 | 104 | 100 | 101 | 9,200 |
2011/09/21 | 101 | 108 | 101 | 103 | 27,600 |
2011/09/20 | 104 | 104 | 101 | 102 | 7,600 |
2011/09/16 | 106 | 108 | 103 | 104 | 19,900 |
2011/09/15 | 104 | 118 | 102 | 105 | 85,600 |
2011/09/14 | 105 | 106 | 102 | 103 | 24,900 |
2011/09/13 | 106 | 107 | 100 | 105 | 53,400 |
2011/09/12 | 105 | 110 | 102 | 107 | 22,600 |
2011/09/09 | 112 | 120 | 109 | 109 | 18,200 |
2011/09/08 | 117 | 123 | 110 | 115 | 49,100 |
2011/09/07 | 105 | 140 | 105 | 113 | 278,200 |
2011/09/06 | 107 | 107 | 104 | 104 | 1,700 |
2011/09/05 | 107 | 108 | 104 | 107 | 3,200 |
2011/09/02 | 107 | 109 | 107 | 107 | 1,000 |
2011/09/01 | 104 | 106 | 104 | 106 | 2,100 |
2011/08/31 | 109 | 109 | 103 | 105 | 8,800 |
2011/08/30 | 109 | 110 | 108 | 108 | 2,900 |
2011/08/29 | 104 | 106 | 104 | 106 | 1,400 |
2011/08/26 | 104 | 104 | 103 | 104 | 1,900 |
2011/08/25 | 104 | 108 | 104 | 105 | 6,200 |
2011/08/24 | 110 | 110 | 102 | 103 | 20,700 |
2011/08/23 | 111 | 115 | 107 | 108 | 13,300 |
2011/08/22 | 116 | 119 | 115 | 115 | 5,500 |
2011/08/19 | 117 | 120 | 115 | 118 | 26,400 |
2011/08/18 | 114 | 121 | 113 | 118 | 17,900 |
2011/08/17 | 112 | 114 | 110 | 113 | 4,200 |
2011/08/16 | 119 | 119 | 110 | 113 | 14,100 |
2011/08/15 | 116 | 128 | 116 | 119 | 46,800 |
2011/08/12 | 114 | 120 | 110 | 115 | 39,900 |
2011/08/11 | 103 | 114 | 103 | 114 | 5,000 |
2011/08/10 | 113 | 120 | 102 | 111 | 29,700 |
2011/08/09 | 100 | 112 | 85 | 112 | 49,500 |
2011/08/08 | 107 | 114 | 106 | 110 | 6,000 |
2011/08/05 | 114 | 115 | 110 | 113 | 16,100 |
2011/08/04 | 126 | 126 | 119 | 121 | 3,600 |
2011/08/03 | 119 | 119 | 118 | 119 | 5,000 |
2011/08/02 | 122 | 122 | 120 | 120 | 3,200 |
2011/08/01 | 121 | 121 | 113 | 121 | 3,800 |
2011/07/29 | 123 | 124 | 121 | 123 | 1,600 |
2011/07/28 | 123 | 124 | 122 | 122 | 1,400 |
2011/07/27 | 123 | 124 | 122 | 122 | 4,800 |
2011/07/26 | 123 | 123 | 123 | 123 | 1,100 |
2011/07/25 | 124 | 124 | 123 | 123 | 8,300 |
2011/07/22 | 125 | 125 | 124 | 124 | 9,400 |
2011/07/21 | 126 | 126 | 123 | 125 | 2,000 |
2011/07/20 | 126 | 127 | 126 | 126 | 1,500 |
2011/07/19 | 126 | 126 | 125 | 125 | 700 |
2011/07/15 | 126 | 126 | 125 | 125 | 2,100 |
2011/07/14 | 129 | 129 | 126 | 126 | 1,100 |
2011/07/13 | 123 | 129 | 123 | 129 | 6,800 |
2011/07/12 | 126 | 126 | 125 | 126 | 5,400 |
2011/07/11 | 124 | 127 | 124 | 126 | 7,500 |
2011/07/08 | 126 | 126 | 124 | 124 | 57,900 |
2011/07/07 | 128 | 129 | 122 | 126 | 23,200 |
2011/07/06 | 126 | 136 | 123 | 128 | 32,200 |
2011/07/05 | 129 | 134 | 125 | 126 | 22,500 |
2011/07/04 | 127 | 145 | 124 | 127 | 72,300 |
2011/07/01 | 126 | 143 | 122 | 126 | 100,100 |
2011/06/30 | 125 | 128 | 124 | 127 | 9,800 |
2011/06/29 | 122 | 127 | 122 | 126 | 6,000 |
2011/06/28 | 123 | 124 | 123 | 124 | 2,000 |
2011/06/27 | 124 | 127 | 124 | 125 | 4,100 |
2011/06/24 | 124 | 125 | 122 | 124 | 4,200 |
2011/06/23 | 125 | 127 | 123 | 125 | 2,500 |
2011/06/22 | 127 | 130 | 122 | 124 | 26,300 |
2011/06/21 | 127 | 127 | 118 | 124 | 8,100 |
2011/06/20 | 126 | 126 | 126 | 126 | 100 |
2011/06/17 | 126 | 129 | 124 | 127 | 1,500 |
2011/06/16 | 126 | 129 | 124 | 125 | 8,800 |
2011/06/15 | 125 | 133 | 125 | 133 | 10,000 |
2011/06/14 | 125 | 127 | 124 | 125 | 3,200 |
2011/06/13 | 127 | 128 | 124 | 126 | 4,000 |
2011/06/10 | 128 | 128 | 126 | 126 | 3,900 |
2011/06/09 | 125 | 128 | 122 | 127 | 8,000 |
2011/06/08 | 126 | 126 | 122 | 124 | 23,700 |
2011/06/07 | 125 | 134 | 124 | 127 | 22,400 |
2011/06/06 | 123 | 123 | 123 | 123 | 5,400 |
2011/06/03 | 123 | 125 | 123 | 125 | 1,800 |
2011/06/02 | 125 | 125 | 117 | 125 | 6,100 |
2011/06/01 | 127 | 127 | 127 | 127 | 500 |
2011/05/31 | 126 | 127 | 126 | 127 | 700 |
2011/05/30 | 127 | 130 | 127 | 128 | 1,000 |
2011/05/27 | 126 | 126 | 126 | 126 | 800 |
2011/05/26 | 125 | 126 | 125 | 126 | 2,300 |
2011/05/25 | 130 | 130 | 122 | 126 | 11,900 |
2011/05/24 | 125 | 130 | 125 | 130 | 2,000 |
2011/05/23 | 132 | 133 | 127 | 130 | 2,000 |
2011/05/20 | 132 | 134 | 131 | 132 | 1,900 |
2011/05/19 | 127 | 132 | 126 | 132 | 6,900 |
2011/05/18 | 130 | 131 | 129 | 129 | 1,800 |
2011/05/17 | 132 | 132 | 127 | 130 | 800 |
2011/05/16 | 126 | 139 | 126 | 127 | 32,700 |
2011/05/13 | 126 | 128 | 124 | 124 | 4,400 |
2011/05/12 | 127 | 128 | 126 | 128 | 3,400 |
2011/05/11 | 129 | 129 | 127 | 127 | 4,300 |
2011/05/10 | 131 | 131 | 122 | 131 | 26,100 |
2011/05/09 | 131 | 132 | 130 | 130 | 9,100 |
2011/05/06 | 130 | 133 | 130 | 132 | 4,000 |
2011/05/02 | 127 | 132 | 127 | 130 | 6,500 |
2011/04/28 | 130 | 130 | 124 | 127 | 10,300 |
2011/04/27 | 126 | 127 | 124 | 125 | 4,400 |
2011/04/26 | 124 | 128 | 123 | 128 | 3,900 |
2011/04/25 | 126 | 127 | 123 | 123 | 6,600 |
2011/04/22 | 123 | 138 | 121 | 126 | 31,600 |
2011/04/21 | 123 | 123 | 116 | 121 | 13,000 |
2011/04/20 | 122 | 123 | 120 | 123 | 3,600 |
2011/04/19 | 125 | 126 | 119 | 121 | 14,700 |
2011/04/18 | 135 | 138 | 124 | 125 | 60,800 |
2011/04/15 | 119 | 150 | 119 | 127 | 274,900 |
2011/04/14 | 111 | 125 | 111 | 114 | 37,700 |
2011/04/13 | 112 | 116 | 112 | 114 | 3,500 |
2011/04/12 | 117 | 117 | 114 | 116 | 2,500 |
2011/04/11 | 118 | 119 | 115 | 117 | 5,000 |
2011/04/08 | 116 | 117 | 114 | 117 | 4,400 |
2011/04/07 | 113 | 115 | 113 | 114 | 2,000 |
2011/04/06 | 118 | 118 | 112 | 117 | 12,300 |
2011/04/05 | 118 | 118 | 112 | 115 | 11,800 |
2011/04/04 | 117 | 119 | 113 | 118 | 10,500 |
2011/04/01 | 127 | 136 | 115 | 116 | 79,300 |
2011/03/31 | 114 | 117 | 113 | 114 | 5,000 |
2011/03/30 | 114 | 116 | 109 | 116 | 18,100 |
2011/03/29 | 112 | 124 | 110 | 119 | 23,300 |
2011/03/28 | 112 | 112 | 108 | 109 | 5,200 |
2011/03/25 | 115 | 118 | 113 | 114 | 12,100 |
2011/03/24 | 119 | 119 | 111 | 115 | 12,400 |
2011/03/23 | 122 | 122 | 108 | 117 | 16,500 |
2011/03/22 | 114 | 125 | 114 | 121 | 42,200 |
2011/03/18 | 92 | 108 | 92 | 104 | 53,200 |
2011/03/17 | 80 | 92 | 77 | 91 | 37,900 |
2011/03/16 | 71 | 89 | 71 | 82 | 28,200 |
2011/03/15 | 108 | 108 | 60 | 81 | 110,500 |
2011/03/14 | 108 | 120 | 108 | 108 | 92,100 |
2011/03/11 | 160 | 160 | 157 | 158 | 8,300 |
2011/03/10 | 169 | 169 | 161 | 161 | 28,700 |
2011/03/09 | 165 | 170 | 163 | 166 | 51,200 |
2011/03/08 | 162 | 167 | 158 | 166 | 33,100 |
2011/03/07 | 159 | 160 | 158 | 158 | 12,600 |
2011/03/04 | 161 | 161 | 159 | 160 | 4,100 |
2011/03/03 | 160 | 162 | 159 | 160 | 11,600 |
2011/03/02 | 164 | 164 | 158 | 159 | 42,300 |
2011/03/01 | 165 | 167 | 163 | 163 | 31,700 |
2011/02/28 | 169 | 169 | 160 | 166 | 33,200 |
2011/02/25 | 163 | 180 | 162 | 165 | 115,100 |
2011/02/24 | 164 | 166 | 160 | 162 | 52,400 |
2011/02/23 | 178 | 185 | 160 | 163 | 205,100 |
2011/02/22 | 150 | 201 | 150 | 178 | 874,900 |
2011/02/21 | 147 | 154 | 147 | 151 | 12,300 |
2011/02/18 | 147 | 148 | 146 | 148 | 8,100 |
2011/02/17 | 146 | 154 | 145 | 146 | 12,500 |
2011/02/16 | 145 | 149 | 145 | 146 | 2,700 |
2011/02/15 | 148 | 149 | 142 | 146 | 17,600 |
2011/02/14 | 155 | 155 | 150 | 150 | 2,300 |
2011/02/10 | 154 | 154 | 147 | 154 | 9,600 |
2011/02/09 | 153 | 158 | 153 | 154 | 6,500 |
2011/02/08 | 156 | 156 | 154 | 154 | 6,100 |
2011/02/07 | 157 | 159 | 155 | 155 | 15,200 |
2011/02/04 | 155 | 161 | 151 | 158 | 15,400 |
2011/02/03 | 153 | 157 | 150 | 155 | 8,300 |
2011/02/02 | 147 | 167 | 147 | 156 | 101,300 |
2011/02/01 | 145 | 146 | 141 | 146 | 13,300 |
2011/01/31 | 143 | 147 | 142 | 146 | 13,600 |
2011/01/28 | 152 | 152 | 143 | 147 | 19,000 |
2011/01/27 | 151 | 154 | 148 | 150 | 6,700 |
2011/01/26 | 150 | 154 | 150 | 152 | 5,600 |
2011/01/25 | 146 | 156 | 146 | 154 | 33,500 |
2011/01/24 | 144 | 150 | 144 | 146 | 9,600 |
2011/01/21 | 155 | 158 | 140 | 146 | 26,500 |
2011/01/20 | 164 | 164 | 157 | 157 | 14,300 |
2011/01/19 | 157 | 164 | 154 | 164 | 36,600 |
2011/01/18 | 163 | 165 | 155 | 155 | 47,800 |
2011/01/17 | 170 | 171 | 162 | 163 | 32,500 |
2011/01/14 | 178 | 182 | 170 | 170 | 57,100 |
2011/01/13 | 171 | 184 | 171 | 177 | 142,500 |
2011/01/12 | 178 | 178 | 170 | 171 | 44,700 |
2011/01/11 | 167 | 176 | 165 | 173 | 70,500 |
2011/01/07 | 162 | 185 | 159 | 171 | 280,800 |
2011/01/06 | 161 | 168 | 160 | 161 | 44,300 |
2011/01/05 | 165 | 165 | 157 | 160 | 33,600 |
2011/01/04 | 167 | 169 | 160 | 165 | 36,800 |