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 |
---|---|---|---|---|---|
2014/12/30 | 773 | 776 | 767 | 776 | 6,000 |
2014/12/29 | 777 | 777 | 766 | 771 | 17,400 |
2014/12/26 | 760 | 770 | 753 | 770 | 13,400 |
2014/12/25 | 767 | 767 | 753 | 763 | 12,600 |
2014/12/24 | 775 | 775 | 748 | 750 | 14,800 |
2014/12/22 | 754 | 775 | 754 | 767 | 24,900 |
2014/12/19 | 745 | 756 | 743 | 754 | 17,600 |
2014/12/18 | 738 | 745 | 731 | 745 | 17,100 |
2014/12/17 | 740 | 756 | 727 | 729 | 83,400 |
2014/12/16 | 765 | 774 | 735 | 742 | 26,600 |
2014/12/15 | 762 | 777 | 760 | 774 | 32,100 |
2014/12/12 | 739 | 762 | 735 | 761 | 34,900 |
2014/12/11 | 725 | 745 | 725 | 739 | 21,600 |
2014/12/10 | 724 | 732 | 724 | 725 | 7,400 |
2014/12/09 | 733 | 735 | 725 | 725 | 8,800 |
2014/12/08 | 739 | 745 | 730 | 745 | 11,600 |
2014/12/05 | 727 | 731 | 724 | 730 | 8,000 |
2014/12/04 | 726 | 730 | 724 | 727 | 7,200 |
2014/12/03 | 726 | 730 | 726 | 727 | 5,800 |
2014/12/02 | 741 | 741 | 722 | 722 | 13,400 |
2014/12/01 | 737 | 743 | 717 | 732 | 22,600 |
2014/11/28 | 735 | 740 | 733 | 735 | 16,800 |
2014/11/27 | 740 | 740 | 727 | 733 | 7,900 |
2014/11/26 | 750 | 750 | 737 | 740 | 3,100 |
2014/11/25 | 750 | 759 | 737 | 745 | 18,500 |
2014/11/21 | 726 | 735 | 718 | 735 | 23,100 |
2014/11/20 | 722 | 733 | 720 | 726 | 3,000 |
2014/11/19 | 719 | 765 | 715 | 720 | 41,600 |
2014/11/18 | 715 | 720 | 712 | 719 | 10,800 |
2014/11/17 | 729 | 729 | 716 | 716 | 10,800 |
2014/11/14 | 730 | 735 | 727 | 730 | 7,300 |
2014/11/13 | 728 | 735 | 727 | 730 | 5,000 |
2014/11/12 | 740 | 755 | 721 | 735 | 15,500 |
2014/11/11 | 745 | 752 | 743 | 743 | 11,300 |
2014/11/10 | 742 | 745 | 740 | 744 | 6,500 |
2014/11/07 | 736 | 746 | 731 | 742 | 22,700 |
2014/11/06 | 728 | 735 | 711 | 716 | 9,400 |
2014/11/05 | 724 | 745 | 723 | 728 | 3,600 |
2014/11/04 | 740 | 755 | 710 | 724 | 24,300 |
2014/10/31 | 730 | 758 | 709 | 735 | 22,300 |
2014/10/30 | 730 | 731 | 713 | 731 | 14,000 |
2014/10/29 | 735 | 739 | 706 | 731 | 15,800 |
2014/10/28 | 746 | 754 | 725 | 754 | 8,500 |
2014/10/27 | 755 | 760 | 747 | 755 | 20,200 |
2014/10/24 | 745 | 761 | 735 | 744 | 19,700 |
2014/10/23 | 706 | 717 | 704 | 717 | 8,200 |
2014/10/22 | 710 | 714 | 703 | 707 | 3,500 |
2014/10/21 | 720 | 720 | 699 | 705 | 4,700 |
2014/10/20 | 685 | 714 | 681 | 695 | 7,600 |
2014/10/17 | 695 | 695 | 666 | 668 | 13,700 |
2014/10/16 | 690 | 707 | 686 | 695 | 21,700 |
2014/10/15 | 708 | 718 | 693 | 710 | 4,600 |
2014/10/14 | 692 | 719 | 676 | 711 | 16,500 |
2014/10/10 | 725 | 725 | 690 | 710 | 33,400 |
2014/10/09 | 747 | 747 | 725 | 727 | 20,600 |
2014/10/08 | 728 | 733 | 726 | 729 | 6,700 |
2014/10/07 | 745 | 747 | 732 | 745 | 3,300 |
2014/10/06 | 747 | 753 | 740 | 745 | 3,000 |
2014/10/03 | 727 | 737 | 726 | 737 | 6,200 |
2014/10/02 | 706 | 745 | 706 | 729 | 25,400 |
2014/10/01 | 751 | 766 | 705 | 734 | 28,000 |
2014/09/30 | 760 | 763 | 744 | 756 | 10,800 |
2014/09/29 | 768 | 783 | 765 | 765 | 4,500 |
2014/09/26 | 751 | 769 | 751 | 762 | 4,900 |
2014/09/25 | 766 | 770 | 754 | 766 | 9,800 |
2014/09/24 | 731 | 760 | 731 | 750 | 13,500 |
2014/09/22 | 732 | 770 | 732 | 746 | 16,900 |
2014/09/19 | 750 | 760 | 709 | 740 | 55,600 |
2014/09/18 | 785 | 797 | 763 | 765 | 20,700 |
2014/09/17 | 803 | 803 | 788 | 790 | 22,200 |
2014/09/16 | 807 | 809 | 798 | 803 | 11,500 |
2014/09/12 | 772 | 810 | 772 | 807 | 18,900 |
2014/09/11 | 796 | 800 | 762 | 781 | 11,600 |
2014/09/10 | 802 | 805 | 796 | 805 | 12,600 |
2014/09/09 | 812 | 813 | 800 | 812 | 24,400 |
2014/09/08 | 800 | 813 | 792 | 806 | 20,000 |
2014/09/05 | 808 | 813 | 791 | 797 | 51,400 |
2014/09/04 | 775 | 816 | 752 | 812 | 54,200 |
2014/09/03 | 783 | 792 | 767 | 775 | 29,200 |
2014/09/02 | 750 | 793 | 750 | 776 | 51,000 |
2014/09/01 | 747 | 750 | 739 | 750 | 21,000 |
2014/08/29 | 717 | 745 | 717 | 745 | 21,300 |
2014/08/28 | 748 | 748 | 719 | 723 | 17,300 |
2014/08/27 | 751 | 751 | 728 | 738 | 11,300 |
2014/08/26 | 747 | 755 | 740 | 753 | 15,300 |
2014/08/25 | 730 | 759 | 729 | 753 | 28,500 |
2014/08/22 | 735 | 735 | 720 | 722 | 24,800 |
2014/08/21 | 767 | 767 | 721 | 737 | 56,500 |
2014/08/20 | 778 | 779 | 768 | 768 | 53,100 |
2014/08/19 | 758 | 780 | 755 | 765 | 57,400 |
2014/08/19 | 1 -> 2.00 分割 | ||||
2014/08/18 | 1,470 | 1,517 | 1,462 | 1,517 | 35,400 |
2014/08/15 | 1,450 | 1,500 | 1,430 | 1,470 | 31,400 |
2014/08/14 | 1,363 | 1,447 | 1,363 | 1,435 | 24,900 |
2014/08/13 | 1,368 | 1,368 | 1,345 | 1,363 | 10,000 |
2014/08/12 | 1,328 | 1,350 | 1,325 | 1,329 | 10,700 |
2014/08/11 | 1,329 | 1,342 | 1,320 | 1,335 | 11,700 |
2014/08/08 | 1,341 | 1,342 | 1,300 | 1,334 | 20,400 |
2014/08/07 | 1,350 | 1,364 | 1,325 | 1,348 | 18,300 |
2014/08/06 | 1,366 | 1,396 | 1,355 | 1,378 | 17,000 |
2014/08/05 | 1,400 | 1,406 | 1,381 | 1,396 | 16,900 |
2014/08/04 | 1,420 | 1,420 | 1,375 | 1,379 | 35,600 |
2014/08/01 | 1,390 | 1,401 | 1,256 | 1,366 | 88,000 |
2014/07/31 | 1,250 | 1,255 | 1,231 | 1,245 | 6,900 |
2014/07/30 | 1,246 | 1,246 | 1,216 | 1,242 | 9,000 |
2014/07/29 | 1,280 | 1,297 | 1,225 | 1,229 | 17,900 |
2014/07/28 | 1,196 | 1,260 | 1,174 | 1,260 | 34,400 |
2014/07/25 | 1,185 | 1,188 | 1,172 | 1,173 | 8,300 |
2014/07/24 | 1,155 | 1,164 | 1,154 | 1,164 | 4,800 |
2014/07/23 | 1,170 | 1,175 | 1,155 | 1,164 | 6,100 |
2014/07/22 | 1,160 | 1,165 | 1,142 | 1,165 | 6,900 |
2014/07/18 | 1,135 | 1,154 | 1,111 | 1,145 | 7,400 |
2014/07/17 | 1,173 | 1,178 | 1,157 | 1,157 | 5,200 |
2014/07/16 | 1,157 | 1,161 | 1,155 | 1,161 | 2,700 |
2014/07/15 | 1,189 | 1,189 | 1,153 | 1,157 | 6,200 |
2014/07/14 | 1,169 | 1,173 | 1,153 | 1,163 | 3,200 |
2014/07/11 | 1,141 | 1,185 | 1,130 | 1,150 | 7,900 |
2014/07/10 | 1,163 | 1,177 | 1,145 | 1,165 | 7,000 |
2014/07/09 | 1,173 | 1,187 | 1,163 | 1,163 | 7,200 |
2014/07/08 | 1,198 | 1,199 | 1,188 | 1,197 | 12,600 |
2014/07/07 | 1,173 | 1,188 | 1,165 | 1,188 | 5,500 |
2014/07/04 | 1,142 | 1,180 | 1,142 | 1,161 | 7,000 |
2014/07/03 | 1,142 | 1,150 | 1,141 | 1,145 | 4,600 |
2014/07/02 | 1,133 | 1,142 | 1,130 | 1,142 | 8,400 |
2014/07/01 | 1,131 | 1,147 | 1,130 | 1,139 | 5,800 |
2014/06/30 | 1,115 | 1,138 | 1,115 | 1,135 | 3,400 |
2014/06/27 | 1,129 | 1,129 | 1,110 | 1,110 | 6,000 |
2014/06/26 | 1,125 | 1,125 | 1,114 | 1,115 | 6,000 |
2014/06/25 | 1,140 | 1,140 | 1,125 | 1,125 | 7,200 |
2014/06/24 | 1,140 | 1,152 | 1,125 | 1,137 | 8,200 |
2014/06/23 | 1,140 | 1,141 | 1,136 | 1,136 | 5,400 |
2014/06/20 | 1,149 | 1,150 | 1,135 | 1,136 | 6,900 |
2014/06/19 | 1,200 | 1,200 | 1,108 | 1,135 | 29,800 |
2014/06/18 | 1,132 | 1,205 | 1,132 | 1,157 | 20,000 |
2014/06/17 | 1,139 | 1,139 | 1,116 | 1,120 | 8,700 |
2014/06/16 | 1,164 | 1,164 | 1,127 | 1,129 | 6,500 |
2014/06/13 | 1,118 | 1,141 | 1,112 | 1,141 | 12,300 |
2014/06/12 | 1,150 | 1,150 | 1,116 | 1,135 | 9,600 |
2014/06/11 | 1,141 | 1,167 | 1,137 | 1,153 | 16,300 |
2014/06/10 | 1,101 | 1,145 | 1,101 | 1,132 | 27,300 |
2014/06/09 | 1,098 | 1,098 | 1,090 | 1,093 | 5,800 |
2014/06/06 | 1,085 | 1,098 | 1,074 | 1,086 | 6,100 |
2014/06/05 | 1,085 | 1,085 | 1,071 | 1,075 | 2,500 |
2014/06/04 | 1,092 | 1,093 | 1,070 | 1,085 | 8,000 |
2014/06/03 | 1,084 | 1,100 | 1,063 | 1,080 | 15,100 |
2014/06/02 | 1,080 | 1,080 | 1,051 | 1,079 | 5,800 |
2014/05/30 | 1,055 | 1,080 | 1,045 | 1,045 | 6,400 |
2014/05/29 | 1,059 | 1,067 | 1,040 | 1,045 | 5,800 |
2014/05/28 | 1,040 | 1,070 | 1,031 | 1,070 | 3,000 |
2014/05/27 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 |
2014/05/26 | 1,061 | 1,110 | 1,056 | 1,070 | 11,400 |
2014/05/23 | 1,053 | 1,054 | 1,036 | 1,050 | 3,600 |
2014/05/22 | 1,019 | 1,023 | 1,004 | 1,023 | 5,700 |
2014/05/21 | 1,000 | 1,001 | 985 | 1,000 | 7,800 |
2014/05/20 | 1,002 | 1,010 | 1,000 | 1,006 | 10,400 |
2014/05/19 | 1,047 | 1,047 | 1,012 | 1,012 | 4,800 |
2014/05/16 | 1,015 | 1,022 | 999 | 1,017 | 13,700 |
2014/05/15 | 1,040 | 1,041 | 1,029 | 1,030 | 6,700 |
2014/05/14 | 1,055 | 1,118 | 1,033 | 1,054 | 12,100 |
2014/05/13 | 1,050 | 1,075 | 1,050 | 1,075 | 10,000 |
2014/05/12 | 1,111 | 1,127 | 1,051 | 1,079 | 9,900 |
2014/05/09 | 1,145 | 1,145 | 1,110 | 1,119 | 3,000 |
2014/05/08 | 1,148 | 1,149 | 1,120 | 1,123 | 2,900 |
2014/05/07 | 1,150 | 1,150 | 1,118 | 1,118 | 7,100 |
2014/05/02 | 1,136 | 1,149 | 1,128 | 1,131 | 6,800 |
2014/05/01 | 1,137 | 1,155 | 1,100 | 1,155 | 22,200 |
2014/04/30 | 1,189 | 1,190 | 1,159 | 1,161 | 9,600 |
2014/04/28 | 1,180 | 1,182 | 1,145 | 1,182 | 8,400 |
2014/04/25 | 1,189 | 1,189 | 1,171 | 1,177 | 4,100 |
2014/04/24 | 1,180 | 1,192 | 1,168 | 1,175 | 3,800 |
2014/04/23 | 1,140 | 1,185 | 1,140 | 1,184 | 13,400 |
2014/04/22 | 1,137 | 1,160 | 1,137 | 1,140 | 2,800 |
2014/04/21 | 1,150 | 1,162 | 1,140 | 1,144 | 5,700 |
2014/04/18 | 1,150 | 1,157 | 1,136 | 1,144 | 3,400 |
2014/04/17 | 1,119 | 1,164 | 1,119 | 1,152 | 6,700 |
2014/04/16 | 1,070 | 1,111 | 1,060 | 1,111 | 6,800 |
2014/04/15 | 1,065 | 1,085 | 1,059 | 1,070 | 6,800 |
2014/04/14 | 1,043 | 1,059 | 1,040 | 1,048 | 7,300 |
2014/04/11 | 1,032 | 1,069 | 1,023 | 1,065 | 16,800 |
2014/04/10 | 1,127 | 1,147 | 1,090 | 1,090 | 10,500 |
2014/04/09 | 1,143 | 1,144 | 1,111 | 1,121 | 9,700 |
2014/04/08 | 1,187 | 1,195 | 1,140 | 1,144 | 10,100 |
2014/04/07 | 1,188 | 1,188 | 1,154 | 1,187 | 9,000 |
2014/04/04 | 1,197 | 1,200 | 1,186 | 1,188 | 5,400 |
2014/04/03 | 1,182 | 1,212 | 1,182 | 1,189 | 10,900 |
2014/04/02 | 1,190 | 1,203 | 1,180 | 1,186 | 5,200 |
2014/04/01 | 1,201 | 1,205 | 1,166 | 1,187 | 13,400 |
2014/03/31 | 1,210 | 1,230 | 1,190 | 1,205 | 27,100 |
2014/03/28 | 1,187 | 1,210 | 1,184 | 1,210 | 7,600 |
2014/03/27 | 1,176 | 1,176 | 1,154 | 1,174 | 2,400 |
2014/03/26 | 1,172 | 1,200 | 1,172 | 1,190 | 4,000 |
2014/03/25 | 1,186 | 1,200 | 1,163 | 1,176 | 5,900 |
2014/03/24 | 1,131 | 1,170 | 1,101 | 1,170 | 16,500 |
2014/03/20 | 1,181 | 1,181 | 1,157 | 1,170 | 11,700 |
2014/03/19 | 1,220 | 1,222 | 1,190 | 1,190 | 7,000 |
2014/03/18 | 1,213 | 1,230 | 1,159 | 1,190 | 25,800 |
2014/03/17 | 1,230 | 1,247 | 1,212 | 1,212 | 8,400 |
2014/03/14 | 1,252 | 1,252 | 1,225 | 1,235 | 15,100 |
2014/03/13 | 1,269 | 1,275 | 1,255 | 1,274 | 7,800 |
2014/03/12 | 1,284 | 1,284 | 1,267 | 1,267 | 4,300 |
2014/03/11 | 1,281 | 1,290 | 1,269 | 1,284 | 6,300 |
2014/03/10 | 1,270 | 1,295 | 1,267 | 1,290 | 12,400 |
2014/03/07 | 1,265 | 1,276 | 1,258 | 1,270 | 10,400 |
2014/03/06 | 1,250 | 1,265 | 1,250 | 1,258 | 6,300 |
2014/03/05 | 1,306 | 1,306 | 1,250 | 1,272 | 10,700 |
2014/03/04 | 1,220 | 1,264 | 1,210 | 1,264 | 18,400 |
2014/03/03 | 1,280 | 1,292 | 1,235 | 1,261 | 17,000 |
2014/02/28 | 1,303 | 1,315 | 1,285 | 1,302 | 16,700 |
2014/02/27 | 1,327 | 1,340 | 1,285 | 1,305 | 17,100 |
2014/02/26 | 1,375 | 1,375 | 1,351 | 1,355 | 4,700 |
2014/02/25 | 1,371 | 1,398 | 1,315 | 1,378 | 18,200 |
2014/02/24 | 1,370 | 1,395 | 1,358 | 1,367 | 7,600 |
2014/02/21 | 1,400 | 1,400 | 1,355 | 1,382 | 13,000 |
2014/02/20 | 1,390 | 1,396 | 1,355 | 1,355 | 9,700 |
2014/02/19 | 1,384 | 1,424 | 1,380 | 1,399 | 11,900 |
2014/02/18 | 1,315 | 1,381 | 1,314 | 1,378 | 15,300 |
2014/02/17 | 1,325 | 1,332 | 1,274 | 1,316 | 24,400 |
2014/02/14 | 1,373 | 1,389 | 1,325 | 1,351 | 13,000 |
2014/02/13 | 1,411 | 1,415 | 1,370 | 1,372 | 10,900 |
2014/02/12 | 1,433 | 1,435 | 1,409 | 1,420 | 13,300 |
2014/02/10 | 1,398 | 1,438 | 1,398 | 1,431 | 25,900 |
2014/02/07 | 1,450 | 1,470 | 1,400 | 1,428 | 27,400 |
2014/02/06 | 1,347 | 1,431 | 1,347 | 1,377 | 18,800 |
2014/02/05 | 1,390 | 1,390 | 1,260 | 1,328 | 36,800 |
2014/02/04 | 1,128 | 1,334 | 1,123 | 1,250 | 67,600 |
2014/02/03 | 1,440 | 1,497 | 1,360 | 1,398 | 84,100 |
2014/01/31 | 1,650 | 1,665 | 1,516 | 1,535 | 60,800 |
2014/01/30 | 1,603 | 1,630 | 1,547 | 1,630 | 44,400 |
2014/01/29 | 1,630 | 1,648 | 1,600 | 1,630 | 51,400 |
2014/01/28 | 1,507 | 1,577 | 1,500 | 1,565 | 39,600 |
2014/01/27 | 1,445 | 1,509 | 1,435 | 1,458 | 41,600 |
2014/01/24 | 1,416 | 1,550 | 1,400 | 1,545 | 49,200 |
2014/01/23 | 1,499 | 1,649 | 1,460 | 1,472 | 145,100 |
2014/01/22 | 1,449 | 1,460 | 1,427 | 1,458 | 17,400 |
2014/01/21 | 1,417 | 1,480 | 1,417 | 1,423 | 25,400 |
2014/01/20 | 1,347 | 1,430 | 1,345 | 1,417 | 41,900 |
2014/01/17 | 1,340 | 1,340 | 1,302 | 1,328 | 24,700 |
2014/01/16 | 1,382 | 1,386 | 1,340 | 1,342 | 24,300 |
2014/01/15 | 1,390 | 1,390 | 1,351 | 1,354 | 20,400 |
2014/01/14 | 1,340 | 1,400 | 1,300 | 1,394 | 47,400 |
2014/01/10 | 1,400 | 1,414 | 1,382 | 1,382 | 25,300 |
2014/01/09 | 1,420 | 1,444 | 1,401 | 1,415 | 19,700 |
2014/01/08 | 1,410 | 1,459 | 1,400 | 1,430 | 44,900 |
2014/01/07 | 1,470 | 1,548 | 1,418 | 1,430 | 110,000 |
2014/01/06 | 1,266 | 1,458 | 1,245 | 1,434 | 114,900 |