シーティーエス(4345)の株価時系列情報
シーティーエス(4345)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 |
---|---|---|---|---|---|
2012/12/28 | 917 | 927 | 915 | 927 | 3,000 |
2012/12/27 | 925 | 925 | 916 | 916 | 4,000 |
2012/12/26 | 907 | 922 | 906 | 922 | 6,000 |
2012/12/25 | 907 | 928 | 907 | 910 | 6,700 |
2012/12/21 | 931 | 936 | 907 | 907 | 15,300 |
2012/12/20 | 932 | 950 | 924 | 924 | 10,900 |
2012/12/19 | 920 | 932 | 920 | 929 | 13,000 |
2012/12/18 | 901 | 915 | 901 | 915 | 4,000 |
2012/12/17 | 900 | 925 | 900 | 915 | 17,600 |
2012/12/14 | 875 | 890 | 872 | 883 | 9,100 |
2012/12/13 | 858 | 865 | 858 | 865 | 6,300 |
2012/12/12 | 848 | 855 | 846 | 855 | 3,400 |
2012/12/11 | 853 | 853 | 847 | 847 | 3,700 |
2012/12/10 | 851 | 854 | 846 | 850 | 2,100 |
2012/12/07 | 842 | 850 | 842 | 850 | 8,300 |
2012/12/06 | 831 | 843 | 831 | 843 | 6,500 |
2012/12/05 | 830 | 831 | 830 | 831 | 700 |
2012/12/04 | 830 | 830 | 828 | 828 | 800 |
2012/12/03 | 832 | 832 | 820 | 830 | 2,400 |
2012/11/30 | 835 | 837 | 829 | 832 | 1,300 |
2012/11/29 | 829 | 839 | 829 | 832 | 2,300 |
2012/11/28 | 838 | 838 | 829 | 829 | 2,800 |
2012/11/27 | 829 | 838 | 829 | 838 | 1,900 |
2012/11/26 | 829 | 830 | 825 | 825 | 4,500 |
2012/11/22 | 825 | 829 | 821 | 829 | 4,300 |
2012/11/21 | 825 | 825 | 820 | 825 | 3,200 |
2012/11/20 | 828 | 828 | 823 | 825 | 400 |
2012/11/19 | 828 | 828 | 824 | 825 | 4,000 |
2012/11/16 | 809 | 819 | 807 | 811 | 1,600 |
2012/11/14 | 802 | 810 | 800 | 810 | 2,600 |
2012/11/13 | 800 | 801 | 800 | 801 | 500 |
2012/11/12 | 805 | 810 | 805 | 810 | 1,100 |
2012/11/09 | 810 | 811 | 806 | 806 | 1,200 |
2012/11/08 | 805 | 810 | 805 | 810 | 1,000 |
2012/11/07 | 810 | 810 | 804 | 808 | 700 |
2012/11/06 | 807 | 810 | 806 | 810 | 1,100 |
2012/11/05 | 814 | 814 | 807 | 807 | 1,300 |
2012/11/02 | 810 | 815 | 810 | 815 | 2,000 |
2012/11/01 | 820 | 820 | 806 | 815 | 5,400 |
2012/10/31 | 808 | 815 | 808 | 812 | 2,600 |
2012/10/30 | 800 | 808 | 800 | 805 | 700 |
2012/10/29 | 808 | 809 | 802 | 805 | 5,400 |
2012/10/26 | 812 | 820 | 800 | 800 | 8,300 |
2012/10/25 | 810 | 830 | 800 | 800 | 16,000 |
2012/10/24 | 775 | 775 | 767 | 767 | 500 |
2012/10/23 | 768 | 775 | 761 | 775 | 3,000 |
2012/10/22 | 765 | 765 | 764 | 764 | 700 |
2012/10/19 | 762 | 762 | 762 | 762 | 1,000 |
2012/10/18 | 764 | 764 | 760 | 761 | 1,200 |
2012/10/17 | 759 | 759 | 759 | 759 | 900 |
2012/10/16 | 761 | 762 | 758 | 758 | 2,900 |
2012/10/15 | 772 | 780 | 766 | 766 | 2,600 |
2012/10/12 | 773 | 773 | 773 | 773 | 300 |
2012/10/10 | 775 | 779 | 774 | 774 | 1,600 |
2012/10/09 | 771 | 775 | 771 | 772 | 500 |
2012/10/05 | 771 | 772 | 770 | 771 | 3,100 |
2012/10/03 | 770 | 771 | 770 | 771 | 3,500 |
2012/10/02 | 772 | 772 | 771 | 771 | 400 |
2012/10/01 | 778 | 778 | 772 | 772 | 300 |
2012/09/28 | 784 | 784 | 773 | 781 | 1,100 |
2012/09/27 | 788 | 788 | 785 | 785 | 200 |
2012/09/26 | 779 | 791 | 779 | 791 | 400 |
2012/09/26 | 1 -> 100.00 分割 | ||||
2012/09/25 | 79,800 | 80,200 | 79,800 | 79,800 | 30 |
2012/09/24 | 78,900 | 79,500 | 78,900 | 79,500 | 17 |
2012/09/21 | 78,000 | 79,000 | 78,000 | 78,900 | 20 |
2012/09/20 | 77,600 | 78,500 | 77,500 | 78,500 | 21 |
2012/09/19 | 77,800 | 79,000 | 76,800 | 77,500 | 117 |
2012/09/18 | 77,600 | 79,000 | 77,600 | 79,000 | 19 |
2012/09/14 | 79,800 | 79,800 | 79,600 | 79,600 | 28 |
2012/09/13 | 77,500 | 78,500 | 77,000 | 77,000 | 51 |
2012/09/12 | 78,600 | 79,500 | 77,000 | 78,500 | 83 |
2012/09/11 | 78,700 | 79,400 | 78,700 | 79,400 | 3 |
2012/09/10 | 78,500 | 78,600 | 78,500 | 78,600 | 7 |
2012/09/07 | 79,400 | 79,400 | 78,100 | 78,500 | 12 |
2012/09/06 | 79,000 | 80,500 | 79,000 | 80,400 | 18 |
2012/09/05 | 79,600 | 80,300 | 79,100 | 79,100 | 55 |
2012/09/04 | 80,500 | 80,500 | 79,600 | 79,600 | 15 |
2012/09/03 | 79,800 | 80,300 | 79,000 | 80,300 | 36 |
2012/08/31 | 78,100 | 79,400 | 78,100 | 79,400 | 5 |
2012/08/30 | 79,800 | 79,800 | 78,200 | 79,800 | 5 |
2012/08/28 | 80,000 | 80,000 | 79,100 | 79,900 | 3 |
2012/08/27 | 80,300 | 80,300 | 80,300 | 80,300 | 2 |
2012/08/24 | 80,000 | 80,000 | 78,600 | 79,800 | 18 |
2012/08/23 | 79,600 | 79,900 | 78,900 | 79,900 | 6 |
2012/08/22 | 79,400 | 80,000 | 79,400 | 79,900 | 18 |
2012/08/21 | 78,700 | 79,300 | 78,700 | 79,300 | 6 |
2012/08/20 | 79,100 | 79,900 | 77,900 | 79,900 | 6 |
2012/08/17 | 80,000 | 80,000 | 80,000 | 80,000 | 13 |
2012/08/16 | 76,700 | 78,500 | 76,700 | 78,500 | 26 |
2012/08/15 | 77,000 | 77,100 | 77,000 | 77,100 | 4 |
2012/08/14 | 77,000 | 77,200 | 76,700 | 77,200 | 6 |
2012/08/13 | 76,700 | 77,000 | 76,700 | 77,000 | 7 |
2012/08/10 | 77,100 | 77,100 | 75,400 | 76,700 | 36 |
2012/08/09 | 76,500 | 76,500 | 76,000 | 76,000 | 3 |
2012/08/08 | 75,800 | 76,700 | 75,800 | 76,000 | 5 |
2012/08/07 | 77,000 | 77,000 | 75,700 | 76,900 | 11 |
2012/08/06 | 77,000 | 77,100 | 76,700 | 76,700 | 9 |
2012/08/03 | 77,100 | 77,100 | 76,100 | 77,100 | 14 |
2012/08/02 | 76,900 | 76,900 | 76,000 | 76,000 | 22 |
2012/08/01 | 77,600 | 77,600 | 77,000 | 77,300 | 22 |
2012/07/31 | 75,600 | 77,600 | 75,100 | 77,600 | 24 |
2012/07/30 | 77,800 | 77,800 | 76,100 | 76,700 | 3 |
2012/07/27 | 77,500 | 77,700 | 75,300 | 77,700 | 35 |
2012/07/26 | 77,800 | 77,900 | 77,500 | 77,500 | 16 |
2012/07/25 | 78,000 | 78,000 | 77,000 | 77,000 | 28 |
2012/07/24 | 77,000 | 78,000 | 77,000 | 78,000 | 13 |
2012/07/23 | 78,400 | 78,400 | 77,200 | 77,200 | 28 |
2012/07/20 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
2012/07/19 | 78,400 | 78,900 | 78,400 | 78,900 | 6 |
2012/07/18 | 78,600 | 78,600 | 76,300 | 78,200 | 9 |
2012/07/17 | 76,100 | 78,600 | 76,100 | 78,600 | 6 |
2012/07/13 | 77,500 | 78,500 | 77,500 | 78,500 | 5 |
2012/07/11 | 78,400 | 79,400 | 77,000 | 79,400 | 11 |
2012/07/10 | 78,600 | 80,000 | 78,500 | 78,500 | 52 |
2012/07/09 | 79,300 | 79,900 | 78,800 | 79,900 | 7 |
2012/07/06 | 80,000 | 80,000 | 80,000 | 80,000 | 10 |
2012/07/05 | 78,900 | 79,900 | 78,900 | 79,800 | 5 |
2012/07/03 | 80,500 | 80,500 | 79,000 | 80,100 | 17 |
2012/07/02 | 79,600 | 80,500 | 79,600 | 80,500 | 5 |
2012/06/29 | 79,000 | 80,000 | 79,000 | 80,000 | 9 |
2012/06/28 | 80,000 | 80,500 | 78,000 | 80,500 | 17 |
2012/06/27 | 78,800 | 79,400 | 78,800 | 79,400 | 3 |
2012/06/26 | 78,800 | 78,900 | 78,800 | 78,900 | 2 |
2012/06/25 | 80,000 | 80,000 | 75,800 | 80,000 | 37 |
2012/06/22 | 77,300 | 78,600 | 77,300 | 78,600 | 40 |
2012/06/21 | 75,500 | 77,300 | 75,500 | 77,300 | 5 |
2012/06/19 | 77,000 | 77,200 | 74,700 | 77,200 | 27 |
2012/06/18 | 75,600 | 75,700 | 75,600 | 75,700 | 5 |
2012/06/15 | 73,400 | 73,800 | 73,400 | 73,600 | 4 |
2012/06/14 | 72,000 | 75,000 | 71,600 | 74,800 | 36 |
2012/06/13 | 72,000 | 72,000 | 72,000 | 72,000 | 5 |
2012/06/12 | 71,500 | 71,500 | 71,500 | 71,500 | 3 |
2012/06/11 | 73,300 | 73,400 | 73,000 | 73,000 | 6 |
2012/06/08 | 72,100 | 72,900 | 72,000 | 72,900 | 8 |
2012/06/06 | 72,000 | 72,600 | 72,000 | 72,600 | 11 |
2012/06/05 | 70,000 | 71,500 | 70,000 | 71,500 | 28 |
2012/06/04 | 70,000 | 70,500 | 70,000 | 70,000 | 19 |
2012/06/01 | 71,000 | 71,900 | 70,200 | 71,900 | 7 |
2012/05/31 | 70,500 | 71,900 | 70,500 | 71,900 | 41 |
2012/05/30 | 72,000 | 72,000 | 70,000 | 71,000 | 18 |
2012/05/29 | 71,000 | 72,200 | 69,700 | 72,100 | 49 |
2012/05/28 | 71,500 | 72,000 | 70,900 | 70,900 | 28 |
2012/05/25 | 73,600 | 73,600 | 72,000 | 72,800 | 17 |
2012/05/24 | 72,000 | 72,500 | 71,500 | 71,900 | 13 |
2012/05/23 | 73,000 | 73,000 | 72,100 | 72,100 | 16 |
2012/05/22 | 73,000 | 73,700 | 73,000 | 73,000 | 19 |
2012/05/21 | 73,000 | 73,400 | 70,500 | 73,000 | 22 |
2012/05/18 | 72,300 | 73,900 | 72,300 | 73,500 | 13 |
2012/05/17 | 73,500 | 73,900 | 73,500 | 73,900 | 4 |
2012/05/16 | 72,300 | 73,900 | 72,300 | 73,900 | 13 |
2012/05/15 | 74,200 | 74,200 | 69,000 | 73,000 | 61 |
2012/05/14 | 75,500 | 76,000 | 74,300 | 74,300 | 28 |
2012/05/11 | 77,200 | 78,000 | 75,000 | 78,000 | 80 |
2012/05/10 | 76,100 | 78,700 | 76,100 | 78,700 | 12 |
2012/05/09 | 77,500 | 77,800 | 77,000 | 77,000 | 26 |
2012/05/08 | 77,500 | 78,900 | 77,500 | 77,500 | 21 |
2012/05/07 | 78,500 | 78,500 | 75,000 | 76,800 | 41 |
2012/05/02 | 79,900 | 79,900 | 78,900 | 79,800 | 18 |
2012/05/01 | 80,200 | 80,200 | 79,100 | 79,100 | 8 |
2012/04/27 | 81,200 | 81,800 | 81,000 | 81,000 | 24 |
2012/04/26 | 80,000 | 81,200 | 79,600 | 81,200 | 12 |
2012/04/25 | 80,400 | 81,000 | 80,400 | 80,900 | 27 |
2012/04/24 | 79,800 | 80,000 | 78,600 | 79,900 | 23 |
2012/04/23 | 79,800 | 80,300 | 78,800 | 79,700 | 23 |
2012/04/20 | 80,500 | 80,500 | 78,800 | 80,100 | 20 |
2012/04/19 | 78,600 | 80,000 | 78,600 | 80,000 | 6 |
2012/04/18 | 80,000 | 80,000 | 77,500 | 79,500 | 33 |
2012/04/17 | 80,000 | 80,000 | 79,000 | 79,000 | 22 |
2012/04/16 | 80,300 | 81,400 | 80,300 | 81,000 | 6 |
2012/04/13 | 79,000 | 81,500 | 79,000 | 81,500 | 27 |
2012/04/12 | 77,600 | 79,000 | 77,300 | 79,000 | 24 |
2012/04/11 | 79,000 | 79,000 | 78,000 | 78,000 | 26 |
2012/04/10 | 79,000 | 79,700 | 79,000 | 79,700 | 11 |
2012/04/09 | 79,100 | 79,900 | 78,000 | 79,000 | 38 |
2012/04/06 | 81,000 | 81,000 | 80,100 | 80,100 | 38 |
2012/04/05 | 82,000 | 82,000 | 80,600 | 81,000 | 38 |
2012/04/04 | 81,300 | 82,000 | 80,800 | 82,000 | 38 |
2012/04/03 | 81,800 | 81,900 | 80,700 | 81,000 | 43 |
2012/04/02 | 82,000 | 83,000 | 81,300 | 82,500 | 56 |
2012/03/30 | 83,100 | 83,500 | 82,800 | 82,800 | 37 |
2012/03/29 | 84,500 | 85,900 | 83,100 | 83,400 | 47 |
2012/03/28 | 86,500 | 86,500 | 84,200 | 84,600 | 63 |
2012/03/27 | 88,000 | 88,400 | 87,600 | 88,400 | 67 |
2012/03/26 | 88,100 | 89,800 | 88,000 | 88,000 | 55 |
2012/03/23 | 90,200 | 90,200 | 87,100 | 88,100 | 99 |
2012/03/22 | 91,300 | 91,300 | 89,100 | 89,500 | 62 |
2012/03/21 | 88,500 | 92,000 | 88,000 | 91,300 | 153 |
2012/03/19 | 89,700 | 89,700 | 88,100 | 88,300 | 41 |
2012/03/16 | 89,900 | 89,900 | 88,000 | 88,200 | 49 |
2012/03/15 | 88,100 | 90,300 | 87,600 | 89,900 | 79 |
2012/03/14 | 88,000 | 89,700 | 88,000 | 89,100 | 78 |
2012/03/13 | 88,500 | 88,500 | 86,300 | 87,000 | 108 |
2012/03/12 | 91,000 | 91,000 | 87,000 | 88,900 | 189 |
2012/03/09 | 93,000 | 93,500 | 90,100 | 90,400 | 183 |
2012/03/08 | 91,500 | 96,800 | 91,500 | 93,000 | 406 |
2012/03/07 | 81,900 | 96,000 | 80,500 | 91,000 | 1,044 |
2012/03/06 | 80,600 | 83,300 | 80,000 | 83,000 | 135 |
2012/03/05 | 80,500 | 80,600 | 80,000 | 80,000 | 36 |
2012/03/02 | 80,700 | 80,700 | 79,600 | 80,000 | 25 |
2012/03/01 | 80,600 | 80,800 | 80,200 | 80,800 | 39 |
2012/02/29 | 81,000 | 81,000 | 80,000 | 80,200 | 55 |
2012/02/28 | 81,600 | 81,600 | 80,800 | 81,000 | 20 |
2012/02/27 | 81,000 | 81,900 | 80,000 | 81,000 | 47 |
2012/02/24 | 81,400 | 81,600 | 80,600 | 80,700 | 25 |
2012/02/23 | 80,300 | 81,000 | 79,600 | 80,500 | 31 |
2012/02/22 | 80,800 | 81,700 | 79,500 | 80,300 | 56 |
2012/02/21 | 80,500 | 81,000 | 80,500 | 80,800 | 10 |
2012/02/20 | 80,000 | 80,500 | 78,100 | 80,500 | 62 |
2012/02/17 | 81,600 | 81,600 | 80,100 | 80,400 | 41 |
2012/02/16 | 80,000 | 82,000 | 80,000 | 81,700 | 51 |
2012/02/15 | 79,900 | 80,800 | 79,000 | 80,300 | 43 |
2012/02/14 | 79,300 | 79,800 | 79,000 | 79,800 | 37 |
2012/02/13 | 78,500 | 79,000 | 77,700 | 77,900 | 35 |
2012/02/10 | 78,000 | 78,500 | 77,000 | 77,100 | 32 |
2012/02/09 | 77,000 | 77,900 | 76,200 | 77,900 | 31 |
2012/02/08 | 76,100 | 77,900 | 76,100 | 77,000 | 72 |
2012/02/07 | 75,000 | 75,700 | 75,000 | 75,700 | 15 |
2012/02/06 | 74,500 | 75,000 | 74,500 | 75,000 | 21 |
2012/02/03 | 73,000 | 74,800 | 72,700 | 74,100 | 33 |
2012/02/02 | 74,300 | 74,300 | 73,900 | 74,100 | 19 |
2012/02/01 | 73,900 | 74,000 | 73,700 | 74,000 | 10 |
2012/01/31 | 74,800 | 74,800 | 72,500 | 73,700 | 16 |
2012/01/30 | 74,300 | 74,800 | 73,000 | 74,800 | 14 |
2012/01/27 | 74,400 | 74,900 | 72,000 | 74,800 | 57 |
2012/01/26 | 75,300 | 75,300 | 74,500 | 75,000 | 18 |
2012/01/25 | 74,300 | 75,500 | 74,200 | 74,200 | 24 |
2012/01/24 | 75,000 | 75,000 | 74,200 | 74,200 | 19 |
2012/01/23 | 74,100 | 76,000 | 74,100 | 75,000 | 34 |
2012/01/20 | 73,700 | 74,800 | 73,600 | 74,000 | 22 |
2012/01/19 | 73,700 | 73,700 | 73,400 | 73,400 | 24 |
2012/01/18 | 74,400 | 74,900 | 73,500 | 73,700 | 45 |
2012/01/17 | 69,900 | 74,400 | 69,900 | 74,000 | 107 |
2012/01/16 | 71,500 | 71,500 | 68,800 | 69,000 | 15 |
2012/01/13 | 70,000 | 72,000 | 70,000 | 70,000 | 17 |
2012/01/12 | 73,000 | 73,500 | 70,000 | 70,000 | 26 |
2012/01/11 | 70,300 | 74,000 | 70,300 | 72,600 | 44 |
2012/01/10 | 68,000 | 72,500 | 68,000 | 70,200 | 95 |
2012/01/06 | 68,000 | 68,500 | 66,900 | 67,000 | 29 |
2012/01/05 | 66,300 | 68,900 | 66,300 | 68,000 | 29 |
2012/01/04 | 65,300 | 68,000 | 65,300 | 68,000 | 31 |