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 |
---|---|---|---|---|---|
2015/12/30 | 467 | 469 | 454 | 454 | 17,500 |
2015/12/29 | 449 | 467 | 449 | 467 | 13,800 |
2015/12/28 | 442 | 458 | 442 | 455 | 21,100 |
2015/12/25 | 449 | 458 | 442 | 444 | 93,900 |
2015/12/24 | 476 | 478 | 457 | 457 | 74,200 |
2015/12/22 | 479 | 483 | 473 | 478 | 42,600 |
2015/12/21 | 493 | 494 | 481 | 483 | 42,500 |
2015/12/18 | 497 | 503 | 495 | 495 | 45,700 |
2015/12/17 | 498 | 503 | 496 | 500 | 42,000 |
2015/12/16 | 504 | 504 | 498 | 500 | 13,900 |
2015/12/15 | 498 | 502 | 496 | 496 | 21,000 |
2015/12/14 | 495 | 504 | 494 | 504 | 15,500 |
2015/12/11 | 509 | 509 | 501 | 505 | 13,000 |
2015/12/10 | 502 | 505 | 500 | 503 | 16,500 |
2015/12/09 | 507 | 510 | 502 | 504 | 23,000 |
2015/12/08 | 517 | 519 | 510 | 511 | 30,000 |
2015/12/07 | 511 | 517 | 511 | 514 | 24,200 |
2015/12/04 | 506 | 513 | 505 | 509 | 20,000 |
2015/12/03 | 512 | 515 | 511 | 514 | 8,500 |
2015/12/02 | 511 | 517 | 508 | 514 | 18,600 |
2015/12/01 | 514 | 518 | 510 | 511 | 44,400 |
2015/11/30 | 517 | 520 | 515 | 517 | 14,800 |
2015/11/27 | 516 | 521 | 515 | 520 | 26,500 |
2015/11/26 | 522 | 528 | 515 | 517 | 51,600 |
2015/11/25 | 529 | 529 | 514 | 516 | 42,100 |
2015/11/24 | 520 | 530 | 519 | 526 | 36,100 |
2015/11/20 | 526 | 527 | 516 | 517 | 36,200 |
2015/11/19 | 526 | 530 | 522 | 525 | 40,400 |
2015/11/18 | 522 | 526 | 518 | 519 | 66,700 |
2015/11/17 | 548 | 554 | 520 | 527 | 161,300 |
2015/11/16 | 552 | 572 | 536 | 545 | 622,200 |
2015/11/13 | 485 | 494 | 478 | 494 | 38,700 |
2015/11/12 | 480 | 486 | 478 | 486 | 13,900 |
2015/11/11 | 471 | 480 | 471 | 478 | 14,700 |
2015/11/10 | 475 | 480 | 471 | 478 | 10,900 |
2015/11/09 | 470 | 476 | 470 | 476 | 9,000 |
2015/11/06 | 462 | 470 | 461 | 470 | 6,700 |
2015/11/05 | 464 | 467 | 462 | 467 | 8,300 |
2015/11/04 | 473 | 476 | 465 | 467 | 14,600 |
2015/11/02 | 470 | 477 | 470 | 473 | 7,700 |
2015/10/30 | 481 | 482 | 460 | 470 | 25,700 |
2015/10/29 | 483 | 488 | 483 | 485 | 13,300 |
2015/10/28 | 483 | 484 | 478 | 484 | 13,700 |
2015/10/27 | 485 | 485 | 481 | 484 | 8,700 |
2015/10/26 | 477 | 483 | 477 | 481 | 11,500 |
2015/10/23 | 470 | 476 | 466 | 474 | 12,100 |
2015/10/22 | 470 | 470 | 462 | 470 | 12,700 |
2015/10/21 | 467 | 471 | 453 | 465 | 54,200 |
2015/10/20 | 476 | 481 | 471 | 471 | 22,500 |
2015/10/19 | 495 | 495 | 467 | 479 | 48,000 |
2015/10/16 | 500 | 500 | 492 | 495 | 8,900 |
2015/10/15 | 490 | 500 | 486 | 500 | 24,800 |
2015/10/14 | 498 | 498 | 485 | 491 | 20,800 |
2015/10/13 | 509 | 511 | 500 | 502 | 27,700 |
2015/10/09 | 496 | 503 | 481 | 503 | 40,000 |
2015/10/08 | 501 | 504 | 494 | 496 | 27,100 |
2015/10/07 | 488 | 512 | 483 | 505 | 68,100 |
2015/10/06 | 475 | 495 | 474 | 483 | 37,000 |
2015/10/05 | 468 | 475 | 460 | 475 | 18,300 |
2015/10/02 | 456 | 463 | 455 | 460 | 21,700 |
2015/10/01 | 461 | 471 | 459 | 464 | 27,500 |
2015/09/30 | 450 | 453 | 443 | 453 | 12,200 |
2015/09/29 | 466 | 467 | 441 | 447 | 72,400 |
2015/09/28 | 458 | 473 | 448 | 450 | 42,500 |
2015/09/25 | 426 | 449 | 426 | 443 | 42,000 |
2015/09/24 | 413 | 443 | 413 | 429 | 57,400 |
2015/09/18 | 414 | 424 | 412 | 420 | 20,200 |
2015/09/17 | 407 | 414 | 407 | 412 | 19,400 |
2015/09/16 | 415 | 418 | 407 | 408 | 47,700 |
2015/09/15 | 427 | 427 | 407 | 407 | 23,200 |
2015/09/14 | 423 | 430 | 415 | 415 | 45,500 |
2015/09/11 | 411 | 415 | 405 | 412 | 48,600 |
2015/09/10 | 422 | 422 | 400 | 409 | 42,800 |
2015/09/09 | 415 | 425 | 410 | 423 | 49,600 |
2015/09/08 | 397 | 404 | 391 | 391 | 43,300 |
2015/09/07 | 391 | 406 | 391 | 397 | 46,700 |
2015/09/04 | 403 | 410 | 388 | 395 | 62,800 |
2015/09/03 | 401 | 410 | 399 | 400 | 20,000 |
2015/09/02 | 382 | 407 | 382 | 398 | 63,900 |
2015/09/01 | 417 | 422 | 398 | 398 | 43,900 |
2015/08/31 | 429 | 437 | 420 | 426 | 32,400 |
2015/08/28 | 442 | 445 | 431 | 435 | 51,800 |
2015/08/27 | 410 | 433 | 410 | 420 | 71,400 |
2015/08/26 | 394 | 413 | 382 | 413 | 131,400 |
2015/08/25 | 378 | 417 | 362 | 362 | 174,600 |
2015/08/24 | 463 | 499 | 402 | 402 | 177,500 |
2015/08/21 | 492 | 502 | 480 | 482 | 64,600 |
2015/08/20 | 511 | 513 | 504 | 504 | 21,000 |
2015/08/19 | 520 | 524 | 512 | 512 | 13,200 |
2015/08/18 | 521 | 527 | 517 | 527 | 17,800 |
2015/08/17 | 527 | 536 | 517 | 523 | 57,100 |
2015/08/14 | 530 | 534 | 526 | 528 | 19,200 |
2015/08/13 | 551 | 555 | 531 | 534 | 43,200 |
2015/08/12 | 559 | 568 | 551 | 552 | 78,700 |
2015/08/11 | 558 | 577 | 558 | 568 | 120,600 |
2015/08/10 | 550 | 557 | 544 | 557 | 70,200 |
2015/08/07 | 541 | 547 | 541 | 544 | 27,800 |
2015/08/06 | 536 | 542 | 536 | 540 | 26,300 |
2015/08/05 | 541 | 541 | 534 | 535 | 26,100 |
2015/08/04 | 547 | 547 | 539 | 541 | 16,000 |
2015/08/03 | 536 | 548 | 536 | 547 | 21,800 |
2015/07/31 | 544 | 544 | 538 | 538 | 18,400 |
2015/07/30 | 550 | 551 | 544 | 544 | 30,900 |
2015/07/29 | 554 | 554 | 548 | 549 | 18,800 |
2015/07/28 | 551 | 552 | 543 | 551 | 45,200 |
2015/07/27 | 555 | 556 | 551 | 553 | 54,900 |
2015/07/24 | 557 | 558 | 551 | 557 | 49,300 |
2015/07/23 | 557 | 560 | 557 | 559 | 82,100 |
2015/07/22 | 551 | 557 | 550 | 556 | 43,200 |
2015/07/21 | 543 | 555 | 543 | 551 | 58,100 |
2015/07/17 | 541 | 545 | 539 | 543 | 36,200 |
2015/07/16 | 542 | 545 | 538 | 539 | 46,400 |
2015/07/15 | 549 | 550 | 540 | 542 | 48,400 |
2015/07/14 | 548 | 550 | 543 | 549 | 80,300 |
2015/07/13 | 532 | 546 | 531 | 545 | 80,000 |
2015/07/10 | 525 | 537 | 520 | 534 | 82,800 |
2015/07/09 | 511 | 522 | 485 | 518 | 116,300 |
2015/07/08 | 525 | 525 | 516 | 518 | 81,700 |
2015/07/07 | 511 | 525 | 511 | 525 | 42,300 |
2015/07/06 | 510 | 515 | 507 | 507 | 42,400 |
2015/07/03 | 514 | 516 | 507 | 510 | 32,800 |
2015/07/02 | 510 | 520 | 505 | 514 | 118,500 |
2015/07/01 | 486 | 495 | 482 | 495 | 22,600 |
2015/06/30 | 473 | 487 | 473 | 478 | 25,900 |
2015/06/29 | 480 | 492 | 475 | 476 | 86,100 |
2015/06/26 | 501 | 505 | 491 | 495 | 72,600 |
2015/06/25 | 505 | 507 | 500 | 500 | 22,700 |
2015/06/24 | 507 | 507 | 503 | 505 | 13,800 |
2015/06/23 | 514 | 514 | 505 | 505 | 18,100 |
2015/06/22 | 502 | 515 | 502 | 514 | 38,400 |
2015/06/19 | 501 | 503 | 500 | 503 | 11,600 |
2015/06/18 | 504 | 510 | 499 | 502 | 32,400 |
2015/06/17 | 503 | 506 | 499 | 505 | 32,100 |
2015/06/16 | 511 | 511 | 502 | 503 | 41,300 |
2015/06/15 | 515 | 515 | 508 | 508 | 19,800 |
2015/06/12 | 524 | 524 | 513 | 515 | 58,300 |
2015/06/11 | 523 | 526 | 518 | 525 | 30,300 |
2015/06/10 | 514 | 528 | 514 | 523 | 49,000 |
2015/06/09 | 509 | 520 | 508 | 513 | 66,500 |
2015/06/08 | 506 | 509 | 505 | 507 | 16,900 |
2015/06/05 | 504 | 507 | 504 | 504 | 29,400 |
2015/06/04 | 507 | 509 | 505 | 507 | 18,300 |
2015/06/03 | 512 | 512 | 505 | 506 | 38,400 |
2015/06/02 | 510 | 510 | 507 | 510 | 27,700 |
2015/06/01 | 509 | 512 | 506 | 509 | 27,300 |
2015/05/29 | 512 | 513 | 510 | 511 | 12,300 |
2015/05/28 | 513 | 513 | 510 | 511 | 32,700 |
2015/05/27 | 512 | 515 | 510 | 510 | 30,000 |
2015/05/26 | 516 | 519 | 513 | 513 | 18,800 |
2015/05/25 | 523 | 523 | 510 | 516 | 43,700 |
2015/05/22 | 527 | 527 | 517 | 520 | 48,000 |
2015/05/21 | 526 | 529 | 525 | 527 | 16,100 |
2015/05/20 | 526 | 530 | 526 | 528 | 10,600 |
2015/05/19 | 525 | 527 | 522 | 525 | 13,000 |
2015/05/18 | 533 | 535 | 525 | 525 | 27,000 |
2015/05/15 | 529 | 541 | 529 | 536 | 37,300 |
2015/05/14 | 535 | 535 | 528 | 528 | 15,000 |
2015/05/13 | 529 | 534 | 528 | 533 | 14,100 |
2015/05/12 | 527 | 537 | 527 | 530 | 13,500 |
2015/05/11 | 531 | 534 | 527 | 531 | 28,600 |
2015/05/08 | 530 | 538 | 530 | 531 | 24,400 |
2015/05/07 | 526 | 535 | 526 | 533 | 14,300 |
2015/05/01 | 525 | 532 | 522 | 528 | 33,500 |
2015/04/30 | 531 | 535 | 528 | 529 | 16,800 |
2015/04/28 | 533 | 536 | 528 | 532 | 22,500 |
2015/04/27 | 537 | 539 | 533 | 538 | 12,100 |
2015/04/24 | 535 | 540 | 534 | 537 | 10,200 |
2015/04/23 | 544 | 544 | 532 | 535 | 14,100 |
2015/04/22 | 527 | 544 | 527 | 541 | 37,200 |
2015/04/21 | 527 | 530 | 522 | 526 | 33,800 |
2015/04/20 | 531 | 535 | 525 | 527 | 34,400 |
2015/04/17 | 541 | 546 | 530 | 534 | 67,900 |
2015/04/16 | 546 | 547 | 540 | 542 | 19,600 |
2015/04/15 | 543 | 546 | 542 | 544 | 25,900 |
2015/04/14 | 542 | 547 | 542 | 545 | 36,100 |
2015/04/13 | 542 | 546 | 539 | 545 | 22,800 |
2015/04/10 | 549 | 549 | 540 | 542 | 30,500 |
2015/04/09 | 553 | 555 | 549 | 549 | 22,900 |
2015/04/08 | 548 | 560 | 548 | 554 | 62,300 |
2015/04/07 | 535 | 550 | 534 | 550 | 45,200 |
2015/04/06 | 530 | 537 | 530 | 537 | 13,500 |
2015/04/03 | 537 | 538 | 531 | 532 | 22,200 |
2015/04/02 | 535 | 538 | 532 | 537 | 18,900 |
2015/04/01 | 531 | 536 | 527 | 529 | 38,300 |
2015/03/31 | 535 | 539 | 534 | 537 | 41,800 |
2015/03/30 | 526 | 533 | 526 | 531 | 23,000 |
2015/03/27 | 528 | 533 | 526 | 526 | 17,400 |
2015/03/26 | 538 | 540 | 524 | 527 | 58,800 |
2015/03/25 | 552 | 552 | 537 | 538 | 58,500 |
2015/03/24 | 560 | 560 | 546 | 548 | 46,500 |
2015/03/23 | 569 | 569 | 554 | 554 | 87,300 |
2015/03/20 | 536 | 563 | 536 | 563 | 127,800 |
2015/03/19 | 533 | 544 | 530 | 533 | 58,800 |
2015/03/18 | 532 | 535 | 530 | 532 | 50,800 |
2015/03/17 | 537 | 538 | 532 | 536 | 41,800 |
2015/03/16 | 542 | 546 | 531 | 532 | 62,800 |
2015/03/13 | 550 | 554 | 541 | 541 | 99,400 |
2015/03/12 | 545 | 559 | 545 | 548 | 79,400 |
2015/03/11 | 541 | 554 | 541 | 546 | 52,900 |
2015/03/10 | 550 | 556 | 542 | 543 | 85,600 |
2015/03/09 | 555 | 560 | 542 | 545 | 221,500 |
2015/03/06 | 586 | 590 | 566 | 569 | 198,300 |
2015/03/05 | 599 | 604 | 587 | 591 | 134,200 |
2015/03/04 | 590 | 609 | 587 | 601 | 199,400 |
2015/03/03 | 617 | 624 | 586 | 593 | 400,900 |
2015/03/02 | 669 | 672 | 627 | 627 | 483,900 |
2015/02/27 | 625 | 673 | 617 | 649 | 773,400 |
2015/02/26 | 617 | 638 | 606 | 624 | 696,600 |
2015/02/25 | 603 | 607 | 580 | 600 | 1,060,200 |
2015/02/24 | 515 | 523 | 515 | 518 | 24,800 |
2015/02/23 | 520 | 528 | 512 | 520 | 71,000 |
2015/02/20 | 511 | 515 | 508 | 512 | 30,600 |
2015/02/19 | 508 | 515 | 505 | 514 | 32,300 |
2015/02/18 | 506 | 513 | 506 | 508 | 29,900 |
2015/02/17 | 512 | 516 | 503 | 509 | 56,700 |
2015/02/16 | 520 | 524 | 506 | 512 | 130,700 |
2015/02/13 | 545 | 563 | 544 | 552 | 179,500 |
2015/02/12 | 542 | 543 | 529 | 540 | 87,100 |
2015/02/10 | 526 | 534 | 521 | 527 | 80,600 |
2015/02/09 | 498 | 525 | 498 | 525 | 128,400 |
2015/02/06 | 494 | 498 | 490 | 490 | 66,200 |
2015/02/05 | 499 | 502 | 496 | 498 | 56,300 |
2015/02/04 | 526 | 535 | 507 | 515 | 145,300 |
2015/02/03 | 518 | 519 | 493 | 498 | 72,200 |
2015/02/02 | 524 | 524 | 517 | 519 | 35,400 |
2015/01/30 | 522 | 529 | 522 | 525 | 25,800 |
2015/01/29 | 529 | 534 | 518 | 522 | 58,100 |
2015/01/28 | 535 | 539 | 526 | 532 | 46,600 |
2015/01/27 | 537 | 549 | 531 | 538 | 60,100 |
2015/01/26 | 523 | 547 | 518 | 543 | 64,200 |
2015/01/23 | 527 | 535 | 527 | 528 | 32,900 |
2015/01/22 | 525 | 549 | 522 | 526 | 65,900 |
2015/01/21 | 544 | 549 | 527 | 530 | 121,000 |
2015/01/20 | 572 | 574 | 543 | 551 | 302,700 |
2015/01/19 | 597 | 601 | 595 | 600 | 46,000 |
2015/01/16 | 591 | 603 | 590 | 600 | 148,700 |
2015/01/15 | 606 | 606 | 592 | 598 | 199,200 |
2015/01/14 | 615 | 621 | 595 | 604 | 220,400 |
2015/01/13 | 597 | 625 | 591 | 608 | 139,400 |
2015/01/09 | 604 | 619 | 598 | 603 | 172,700 |
2015/01/08 | 604 | 631 | 592 | 606 | 327,100 |
2015/01/07 | 622 | 648 | 581 | 603 | 790,600 |
2015/01/06 | 595 | 620 | 567 | 603 | 640,000 |
2015/01/05 | 548 | 609 | 548 | 599 | 943,800 |