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 |
---|---|---|---|---|---|
2015/12/30 | 777 | 787 | 762 | 785 | 21,700 |
2015/12/29 | 761 | 783 | 753 | 783 | 16,000 |
2015/12/28 | 736 | 760 | 736 | 754 | 9,000 |
2015/12/25 | 747 | 756 | 736 | 736 | 26,400 |
2015/12/24 | 760 | 766 | 752 | 757 | 17,800 |
2015/12/22 | 756 | 764 | 756 | 759 | 21,800 |
2015/12/21 | 770 | 770 | 754 | 763 | 30,700 |
2015/12/18 | 777 | 779 | 772 | 775 | 14,700 |
2015/12/17 | 771 | 778 | 771 | 777 | 27,000 |
2015/12/16 | 777 | 778 | 770 | 771 | 24,000 |
2015/12/15 | 781 | 784 | 770 | 774 | 24,300 |
2015/12/14 | 775 | 783 | 771 | 781 | 28,800 |
2015/12/11 | 784 | 793 | 784 | 789 | 16,700 |
2015/12/10 | 787 | 788 | 783 | 784 | 12,400 |
2015/12/09 | 784 | 787 | 780 | 787 | 13,500 |
2015/12/08 | 779 | 788 | 779 | 784 | 17,700 |
2015/12/07 | 786 | 792 | 780 | 781 | 37,300 |
2015/12/04 | 791 | 791 | 783 | 785 | 19,400 |
2015/12/03 | 791 | 797 | 791 | 796 | 21,400 |
2015/12/02 | 798 | 798 | 793 | 796 | 25,000 |
2015/12/01 | 800 | 800 | 794 | 798 | 20,800 |
2015/11/30 | 798 | 800 | 796 | 800 | 22,300 |
2015/11/27 | 803 | 807 | 798 | 799 | 23,900 |
2015/11/26 | 796 | 817 | 796 | 806 | 37,200 |
2015/11/25 | 789 | 796 | 787 | 793 | 21,300 |
2015/11/24 | 802 | 804 | 784 | 793 | 47,100 |
2015/11/20 | 804 | 804 | 797 | 801 | 14,100 |
2015/11/19 | 806 | 809 | 799 | 800 | 23,300 |
2015/11/18 | 814 | 814 | 798 | 804 | 30,900 |
2015/11/17 | 816 | 826 | 810 | 816 | 27,300 |
2015/11/16 | 800 | 813 | 800 | 810 | 23,200 |
2015/11/13 | 806 | 813 | 796 | 809 | 37,100 |
2015/11/12 | 808 | 817 | 805 | 809 | 25,100 |
2015/11/11 | 825 | 826 | 815 | 815 | 33,000 |
2015/11/10 | 808 | 828 | 808 | 825 | 81,600 |
2015/11/09 | 787 | 799 | 787 | 794 | 35,200 |
2015/11/06 | 785 | 792 | 777 | 782 | 28,400 |
2015/11/05 | 772 | 787 | 772 | 779 | 37,300 |
2015/11/04 | 771 | 773 | 764 | 766 | 30,000 |
2015/11/02 | 768 | 777 | 756 | 772 | 87,300 |
2015/10/30 | 730 | 738 | 728 | 732 | 10,500 |
2015/10/29 | 736 | 739 | 727 | 732 | 6,900 |
2015/10/28 | 721 | 737 | 721 | 736 | 10,700 |
2015/10/27 | 733 | 739 | 721 | 723 | 18,400 |
2015/10/26 | 743 | 746 | 737 | 737 | 14,700 |
2015/10/23 | 742 | 748 | 732 | 743 | 24,300 |
2015/10/22 | 727 | 732 | 724 | 732 | 12,800 |
2015/10/21 | 715 | 727 | 711 | 725 | 12,500 |
2015/10/20 | 716 | 718 | 715 | 715 | 5,200 |
2015/10/19 | 719 | 723 | 716 | 716 | 4,600 |
2015/10/16 | 724 | 725 | 718 | 719 | 10,700 |
2015/10/15 | 713 | 724 | 706 | 722 | 17,700 |
2015/10/14 | 728 | 728 | 710 | 714 | 11,600 |
2015/10/13 | 735 | 735 | 725 | 728 | 11,400 |
2015/10/09 | 714 | 741 | 707 | 734 | 36,400 |
2015/10/08 | 710 | 714 | 705 | 714 | 18,300 |
2015/10/07 | 710 | 716 | 706 | 716 | 14,200 |
2015/10/06 | 712 | 714 | 707 | 709 | 21,600 |
2015/10/05 | 702 | 715 | 700 | 705 | 18,800 |
2015/10/02 | 701 | 715 | 701 | 703 | 29,700 |
2015/10/01 | 723 | 735 | 703 | 713 | 47,700 |
2015/09/30 | 730 | 737 | 716 | 716 | 56,600 |
2015/09/29 | 720 | 729 | 702 | 715 | 250,300 |
2015/09/28 | 732 | 749 | 726 | 731 | 78,300 |
2015/09/25 | 719 | 731 | 692 | 731 | 67,200 |
2015/09/24 | 709 | 726 | 704 | 714 | 38,600 |
2015/09/18 | 713 | 727 | 709 | 727 | 21,900 |
2015/09/17 | 707 | 713 | 703 | 713 | 11,300 |
2015/09/16 | 702 | 709 | 702 | 705 | 13,500 |
2015/09/15 | 708 | 713 | 702 | 707 | 10,900 |
2015/09/14 | 725 | 725 | 700 | 706 | 29,200 |
2015/09/11 | 710 | 734 | 700 | 716 | 38,700 |
2015/09/10 | 690 | 710 | 690 | 710 | 25,000 |
2015/09/09 | 694 | 714 | 694 | 701 | 26,000 |
2015/09/08 | 666 | 693 | 666 | 674 | 20,300 |
2015/09/07 | 675 | 686 | 665 | 673 | 34,700 |
2015/09/04 | 708 | 709 | 686 | 688 | 37,500 |
2015/09/03 | 715 | 715 | 706 | 708 | 6,300 |
2015/09/02 | 695 | 713 | 689 | 701 | 24,500 |
2015/09/01 | 718 | 718 | 705 | 706 | 33,500 |
2015/08/31 | 740 | 745 | 714 | 718 | 36,500 |
2015/08/28 | 734 | 738 | 723 | 736 | 38,300 |
2015/08/27 | 710 | 730 | 700 | 706 | 37,300 |
2015/08/26 | 670 | 697 | 668 | 689 | 46,100 |
2015/08/25 | 655 | 701 | 653 | 660 | 149,100 |
2015/08/24 | 763 | 773 | 715 | 715 | 98,900 |
2015/08/21 | 780 | 785 | 768 | 778 | 75,300 |
2015/08/20 | 805 | 808 | 790 | 793 | 51,400 |
2015/08/19 | 820 | 827 | 809 | 818 | 64,600 |
2015/08/18 | 805 | 826 | 801 | 820 | 137,300 |
2015/08/17 | 805 | 812 | 785 | 796 | 410,000 |
2015/08/14 | 736 | 748 | 734 | 745 | 18,200 |
2015/08/13 | 728 | 739 | 726 | 736 | 17,800 |
2015/08/12 | 723 | 733 | 723 | 732 | 23,600 |
2015/08/11 | 724 | 729 | 722 | 722 | 23,600 |
2015/08/10 | 721 | 729 | 721 | 724 | 27,600 |
2015/08/07 | 711 | 735 | 711 | 716 | 27,400 |
2015/08/06 | 719 | 722 | 710 | 711 | 62,800 |
2015/08/05 | 710 | 728 | 710 | 719 | 56,000 |
2015/08/04 | 741 | 741 | 717 | 723 | 57,700 |
2015/08/03 | 756 | 758 | 731 | 745 | 85,400 |
2015/07/31 | 774 | 787 | 773 | 776 | 16,100 |
2015/07/30 | 770 | 793 | 769 | 770 | 37,900 |
2015/07/29 | 783 | 786 | 772 | 774 | 18,400 |
2015/07/28 | 790 | 791 | 780 | 782 | 57,200 |
2015/07/27 | 802 | 806 | 795 | 795 | 20,900 |
2015/07/24 | 828 | 828 | 802 | 806 | 14,000 |
2015/07/23 | 807 | 839 | 794 | 816 | 41,800 |
2015/07/22 | 810 | 811 | 805 | 805 | 18,200 |
2015/07/21 | 820 | 825 | 806 | 809 | 30,200 |
2015/07/17 | 785 | 819 | 784 | 809 | 31,000 |
2015/07/16 | 787 | 787 | 782 | 784 | 12,000 |
2015/07/15 | 790 | 797 | 782 | 787 | 19,800 |
2015/07/14 | 786 | 799 | 786 | 790 | 23,400 |
2015/07/13 | 777 | 800 | 776 | 784 | 19,100 |
2015/07/10 | 777 | 798 | 771 | 772 | 28,800 |
2015/07/09 | 798 | 799 | 747 | 792 | 74,000 |
2015/07/08 | 842 | 842 | 810 | 816 | 53,600 |
2015/07/07 | 843 | 852 | 840 | 840 | 11,500 |
2015/07/06 | 842 | 850 | 840 | 840 | 24,100 |
2015/07/03 | 854 | 855 | 845 | 850 | 12,900 |
2015/07/02 | 859 | 859 | 851 | 852 | 9,300 |
2015/07/01 | 839 | 856 | 839 | 856 | 23,600 |
2015/06/30 | 835 | 839 | 830 | 839 | 14,100 |
2015/06/29 | 841 | 843 | 834 | 834 | 25,400 |
2015/06/26 | 854 | 860 | 845 | 850 | 17,800 |
2015/06/25 | 853 | 860 | 850 | 851 | 18,700 |
2015/06/24 | 846 | 856 | 846 | 848 | 12,100 |
2015/06/23 | 844 | 852 | 844 | 847 | 24,300 |
2015/06/22 | 850 | 853 | 845 | 845 | 14,200 |
2015/06/19 | 855 | 860 | 852 | 852 | 18,300 |
2015/06/18 | 855 | 860 | 853 | 853 | 11,500 |
2015/06/17 | 856 | 860 | 855 | 855 | 8,300 |
2015/06/16 | 857 | 863 | 856 | 856 | 12,900 |
2015/06/15 | 859 | 866 | 856 | 857 | 17,100 |
2015/06/12 | 848 | 863 | 848 | 857 | 14,400 |
2015/06/11 | 841 | 852 | 840 | 850 | 15,100 |
2015/06/10 | 842 | 871 | 841 | 841 | 36,800 |
2015/06/09 | 854 | 857 | 850 | 850 | 17,400 |
2015/06/08 | 858 | 860 | 853 | 855 | 29,400 |
2015/06/05 | 860 | 863 | 857 | 861 | 9,600 |
2015/06/04 | 856 | 865 | 856 | 860 | 12,700 |
2015/06/03 | 854 | 865 | 854 | 860 | 10,600 |
2015/06/02 | 856 | 859 | 853 | 855 | 11,500 |
2015/06/01 | 855 | 859 | 853 | 859 | 9,100 |
2015/05/29 | 858 | 860 | 851 | 855 | 19,500 |
2015/05/28 | 868 | 868 | 855 | 859 | 9,600 |
2015/05/27 | 853 | 872 | 853 | 862 | 22,400 |
2015/05/26 | 864 | 880 | 852 | 853 | 32,400 |
2015/05/25 | 880 | 880 | 868 | 868 | 22,200 |
2015/05/22 | 874 | 882 | 870 | 871 | 20,600 |
2015/05/21 | 885 | 885 | 873 | 873 | 26,700 |
2015/05/20 | 897 | 900 | 884 | 884 | 30,000 |
2015/05/19 | 898 | 904 | 892 | 895 | 13,300 |
2015/05/18 | 891 | 897 | 884 | 895 | 17,900 |
2015/05/15 | 880 | 898 | 880 | 884 | 7,700 |
2015/05/14 | 887 | 889 | 881 | 881 | 6,000 |
2015/05/13 | 882 | 888 | 878 | 887 | 9,800 |
2015/05/12 | 882 | 891 | 880 | 882 | 13,300 |
2015/05/11 | 890 | 897 | 882 | 882 | 28,900 |
2015/05/08 | 880 | 900 | 880 | 882 | 8,700 |
2015/05/07 | 890 | 897 | 873 | 880 | 22,800 |
2015/05/01 | 910 | 911 | 884 | 902 | 43,700 |
2015/04/30 | 912 | 915 | 905 | 908 | 15,000 |
2015/04/28 | 917 | 918 | 911 | 918 | 16,200 |
2015/04/27 | 908 | 918 | 907 | 912 | 12,600 |
2015/04/24 | 909 | 916 | 903 | 905 | 14,100 |
2015/04/23 | 912 | 913 | 901 | 904 | 21,200 |
2015/04/22 | 914 | 914 | 905 | 913 | 17,900 |
2015/04/21 | 915 | 917 | 908 | 914 | 5,000 |
2015/04/20 | 905 | 919 | 901 | 908 | 19,900 |
2015/04/17 | 908 | 915 | 906 | 909 | 10,100 |
2015/04/16 | 924 | 925 | 903 | 916 | 15,900 |
2015/04/15 | 902 | 934 | 901 | 934 | 31,300 |
2015/04/14 | 900 | 907 | 900 | 903 | 18,600 |
2015/04/13 | 911 | 916 | 895 | 906 | 43,800 |
2015/04/10 | 919 | 919 | 908 | 910 | 12,200 |
2015/04/09 | 922 | 925 | 908 | 911 | 23,600 |
2015/04/08 | 928 | 940 | 922 | 922 | 17,700 |
2015/04/07 | 963 | 963 | 925 | 931 | 39,000 |
2015/04/06 | 935 | 969 | 922 | 950 | 57,400 |
2015/04/03 | 909 | 923 | 897 | 916 | 37,900 |
2015/04/02 | 891 | 901 | 885 | 901 | 18,900 |
2015/04/01 | 889 | 890 | 877 | 890 | 15,400 |
2015/03/31 | 881 | 890 | 872 | 874 | 22,700 |
2015/03/30 | 881 | 888 | 862 | 877 | 16,600 |
2015/03/27 | 901 | 902 | 872 | 875 | 23,300 |
2015/03/26 | 884 | 890 | 881 | 881 | 13,300 |
2015/03/25 | 882 | 889 | 882 | 882 | 12,600 |
2015/03/24 | 907 | 915 | 876 | 888 | 41,900 |
2015/03/23 | 909 | 914 | 904 | 906 | 24,300 |
2015/03/20 | 904 | 916 | 903 | 904 | 25,600 |
2015/03/19 | 910 | 921 | 896 | 908 | 75,700 |
2015/03/18 | 904 | 913 | 888 | 907 | 156,800 |
2015/03/17 | 874 | 885 | 853 | 874 | 52,000 |
2015/03/16 | 830 | 857 | 830 | 855 | 53,700 |
2015/03/13 | 811 | 828 | 810 | 814 | 39,300 |
2015/03/12 | 807 | 810 | 790 | 805 | 41,600 |
2015/03/11 | 805 | 815 | 805 | 807 | 14,100 |
2015/03/10 | 820 | 820 | 808 | 808 | 10,300 |
2015/03/09 | 815 | 819 | 812 | 819 | 11,100 |
2015/03/06 | 819 | 819 | 813 | 819 | 15,400 |
2015/03/05 | 813 | 815 | 811 | 811 | 8,800 |
2015/03/04 | 813 | 817 | 813 | 814 | 9,100 |
2015/03/03 | 816 | 820 | 813 | 813 | 13,100 |
2015/03/02 | 819 | 820 | 812 | 816 | 18,800 |
2015/02/27 | 820 | 828 | 816 | 817 | 13,300 |
2015/02/26 | 815 | 823 | 815 | 815 | 7,100 |
2015/02/25 | 819 | 829 | 815 | 815 | 25,500 |
2015/02/24 | 817 | 824 | 810 | 819 | 19,400 |
2015/02/23 | 844 | 844 | 816 | 816 | 47,700 |
2015/02/20 | 836 | 842 | 830 | 832 | 11,200 |
2015/02/19 | 850 | 858 | 835 | 836 | 20,500 |
2015/02/18 | 837 | 855 | 835 | 849 | 16,400 |
2015/02/17 | 828 | 848 | 822 | 842 | 16,000 |
2015/02/16 | 821 | 836 | 821 | 825 | 24,300 |
2015/02/13 | 826 | 827 | 816 | 819 | 9,200 |
2015/02/12 | 846 | 858 | 815 | 820 | 33,600 |
2015/02/10 | 832 | 860 | 832 | 843 | 43,200 |
2015/02/09 | 811 | 844 | 811 | 835 | 28,000 |
2015/02/06 | 811 | 819 | 811 | 811 | 5,300 |
2015/02/05 | 830 | 830 | 810 | 810 | 14,800 |
2015/02/04 | 815 | 838 | 815 | 835 | 19,500 |
2015/02/03 | 806 | 813 | 804 | 808 | 25,700 |
2015/02/02 | 815 | 815 | 803 | 804 | 36,300 |
2015/01/30 | 842 | 848 | 820 | 820 | 29,200 |
2015/01/29 | 860 | 871 | 830 | 842 | 33,200 |
2015/01/28 | 854 | 870 | 845 | 860 | 30,400 |
2015/01/27 | 848 | 866 | 847 | 862 | 52,200 |
2015/01/26 | 823 | 842 | 823 | 836 | 23,600 |
2015/01/23 | 811 | 842 | 811 | 818 | 49,000 |
2015/01/22 | 808 | 814 | 801 | 813 | 13,900 |
2015/01/21 | 810 | 812 | 799 | 800 | 29,200 |
2015/01/20 | 795 | 809 | 795 | 800 | 25,800 |
2015/01/19 | 801 | 801 | 790 | 795 | 14,300 |
2015/01/16 | 809 | 810 | 788 | 798 | 33,700 |
2015/01/15 | 792 | 812 | 792 | 811 | 20,800 |
2015/01/14 | 813 | 813 | 798 | 799 | 12,200 |
2015/01/13 | 787 | 814 | 780 | 805 | 48,300 |
2015/01/09 | 815 | 815 | 782 | 795 | 36,900 |
2015/01/08 | 810 | 833 | 781 | 817 | 75,800 |
2015/01/07 | 889 | 919 | 760 | 781 | 200,700 |
2015/01/06 | 790 | 859 | 790 | 850 | 164,600 |
2015/01/05 | 787 | 845 | 753 | 797 | 98,100 |