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 |
---|---|---|---|---|---|
2016/12/30 | 1,455 | 1,469 | 1,390 | 1,467 | 80,400 |
2016/12/29 | 1,370 | 1,437 | 1,368 | 1,434 | 86,700 |
2016/12/28 | 1,330 | 1,370 | 1,262 | 1,370 | 84,300 |
2016/12/27 | 1,242 | 1,320 | 1,236 | 1,320 | 47,400 |
2016/12/26 | 1,206 | 1,245 | 1,200 | 1,242 | 16,700 |
2016/12/22 | 1,215 | 1,220 | 1,211 | 1,219 | 11,900 |
2016/12/21 | 1,179 | 1,217 | 1,177 | 1,215 | 27,500 |
2016/12/20 | 1,171 | 1,176 | 1,161 | 1,172 | 16,200 |
2016/12/19 | 1,190 | 1,190 | 1,165 | 1,167 | 17,000 |
2016/12/16 | 1,211 | 1,211 | 1,190 | 1,190 | 9,100 |
2016/12/15 | 1,205 | 1,218 | 1,205 | 1,211 | 16,800 |
2016/12/14 | 1,214 | 1,217 | 1,201 | 1,212 | 8,200 |
2016/12/13 | 1,194 | 1,218 | 1,184 | 1,215 | 11,700 |
2016/12/12 | 1,196 | 1,213 | 1,159 | 1,213 | 16,400 |
2016/12/09 | 1,220 | 1,220 | 1,160 | 1,174 | 30,200 |
2016/12/08 | 1,226 | 1,227 | 1,219 | 1,225 | 15,800 |
2016/12/07 | 1,184 | 1,228 | 1,184 | 1,226 | 23,700 |
2016/12/06 | 1,212 | 1,220 | 1,164 | 1,186 | 21,800 |
2016/12/05 | 1,215 | 1,225 | 1,204 | 1,215 | 11,500 |
2016/12/02 | 1,224 | 1,239 | 1,204 | 1,233 | 26,400 |
2016/12/01 | 1,257 | 1,268 | 1,227 | 1,234 | 33,500 |
2016/11/30 | 1,195 | 1,270 | 1,194 | 1,258 | 45,800 |
2016/11/29 | 1,215 | 1,220 | 1,181 | 1,195 | 18,800 |
2016/11/28 | 1,151 | 1,216 | 1,151 | 1,215 | 40,000 |
2016/11/25 | 1,138 | 1,150 | 1,134 | 1,148 | 36,000 |
2016/11/24 | 1,110 | 1,133 | 1,090 | 1,132 | 22,100 |
2016/11/22 | 1,093 | 1,107 | 1,087 | 1,102 | 13,200 |
2016/11/21 | 1,111 | 1,111 | 1,067 | 1,093 | 21,900 |
2016/11/18 | 1,140 | 1,143 | 1,104 | 1,104 | 24,700 |
2016/11/17 | 1,075 | 1,136 | 1,070 | 1,127 | 30,200 |
2016/11/16 | 1,090 | 1,095 | 1,066 | 1,092 | 25,500 |
2016/11/15 | 1,115 | 1,115 | 1,062 | 1,080 | 31,200 |
2016/11/14 | 1,119 | 1,135 | 1,113 | 1,113 | 31,800 |
2016/11/11 | 1,119 | 1,149 | 1,113 | 1,115 | 53,000 |
2016/11/10 | 1,099 | 1,150 | 1,069 | 1,103 | 47,300 |
2016/11/09 | 1,095 | 1,140 | 972 | 1,009 | 77,500 |
2016/11/08 | 1,050 | 1,073 | 1,045 | 1,069 | 37,000 |
2016/11/07 | 1,023 | 1,043 | 983 | 1,031 | 50,300 |
2016/11/04 | 971 | 1,010 | 971 | 1,010 | 39,000 |
2016/11/02 | 959 | 992 | 938 | 986 | 49,000 |
2016/11/01 | 1,048 | 1,084 | 962 | 974 | 97,000 |
2016/10/31 | 1,020 | 1,047 | 1,020 | 1,032 | 38,600 |
2016/10/28 | 999 | 1,025 | 989 | 1,010 | 71,000 |
2016/10/27 | 988 | 1,000 | 988 | 1,000 | 40,600 |
2016/10/26 | 980 | 984 | 975 | 984 | 38,300 |
2016/10/25 | 978 | 993 | 950 | 973 | 63,500 |
2016/10/24 | 935 | 963 | 930 | 963 | 41,100 |
2016/10/21 | 932 | 935 | 920 | 931 | 30,200 |
2016/10/20 | 921 | 934 | 920 | 932 | 28,300 |
2016/10/19 | 895 | 920 | 895 | 918 | 39,300 |
2016/10/18 | 879 | 893 | 879 | 891 | 16,300 |
2016/10/17 | 875 | 888 | 873 | 885 | 25,900 |
2016/10/14 | 870 | 874 | 870 | 873 | 13,100 |
2016/10/13 | 865 | 873 | 858 | 870 | 11,900 |
2016/10/12 | 860 | 872 | 858 | 869 | 13,400 |
2016/10/11 | 865 | 869 | 860 | 864 | 8,400 |
2016/10/07 | 865 | 874 | 863 | 870 | 12,600 |
2016/10/06 | 870 | 873 | 869 | 872 | 20,700 |
2016/10/05 | 875 | 875 | 855 | 864 | 18,900 |
2016/10/04 | 863 | 875 | 854 | 873 | 37,300 |
2016/10/03 | 845 | 855 | 835 | 854 | 22,200 |
2016/09/30 | 830 | 847 | 830 | 845 | 18,100 |
2016/09/29 | 839 | 844 | 839 | 843 | 8,700 |
2016/09/28 | 839 | 845 | 838 | 841 | 17,400 |
2016/09/27 | 835 | 849 | 825 | 849 | 18,100 |
2016/09/26 | 833 | 841 | 828 | 835 | 18,200 |
2016/09/23 | 828 | 835 | 823 | 835 | 16,200 |
2016/09/21 | 810 | 822 | 800 | 822 | 18,700 |
2016/09/20 | 811 | 818 | 786 | 800 | 23,300 |
2016/09/16 | 825 | 825 | 814 | 817 | 5,700 |
2016/09/15 | 820 | 821 | 810 | 819 | 12,000 |
2016/09/14 | 821 | 826 | 820 | 821 | 15,900 |
2016/09/13 | 815 | 829 | 815 | 821 | 15,700 |
2016/09/12 | 811 | 815 | 804 | 813 | 21,500 |
2016/09/09 | 812 | 812 | 804 | 810 | 12,600 |
2016/09/08 | 809 | 815 | 786 | 807 | 17,500 |
2016/09/07 | 801 | 809 | 799 | 807 | 7,200 |
2016/09/06 | 789 | 807 | 789 | 805 | 7,100 |
2016/09/05 | 813 | 813 | 791 | 799 | 12,600 |
2016/09/02 | 805 | 810 | 800 | 808 | 27,600 |
2016/09/01 | 799 | 799 | 789 | 791 | 1,800 |
2016/08/31 | 794 | 798 | 779 | 796 | 18,500 |
2016/08/30 | 794 | 795 | 787 | 790 | 9,800 |
2016/08/29 | 793 | 793 | 784 | 792 | 8,800 |
2016/08/26 | 789 | 789 | 780 | 784 | 6,400 |
2016/08/25 | 783 | 791 | 782 | 789 | 17,900 |
2016/08/24 | 784 | 790 | 784 | 787 | 14,500 |
2016/08/23 | 780 | 786 | 780 | 784 | 9,000 |
2016/08/22 | 761 | 781 | 761 | 777 | 33,100 |
2016/08/19 | 759 | 765 | 759 | 761 | 5,600 |
2016/08/18 | 759 | 764 | 753 | 759 | 4,600 |
2016/08/17 | 762 | 771 | 762 | 764 | 8,700 |
2016/08/16 | 784 | 784 | 769 | 770 | 8,700 |
2016/08/15 | 783 | 786 | 781 | 784 | 3,800 |
2016/08/12 | 788 | 788 | 770 | 783 | 7,900 |
2016/08/10 | 788 | 788 | 784 | 786 | 6,900 |
2016/08/09 | 783 | 786 | 773 | 786 | 3,000 |
2016/08/08 | 785 | 785 | 767 | 783 | 13,500 |
2016/08/05 | 772 | 785 | 772 | 781 | 5,200 |
2016/08/04 | 784 | 790 | 775 | 783 | 14,500 |
2016/08/03 | 773 | 787 | 773 | 784 | 12,800 |
2016/08/02 | 749 | 788 | 749 | 783 | 19,300 |
2016/08/01 | 731 | 773 | 731 | 734 | 32,700 |
2016/07/29 | 788 | 799 | 782 | 799 | 5,700 |
2016/07/28 | 790 | 798 | 790 | 798 | 4,700 |
2016/07/27 | 790 | 795 | 786 | 794 | 9,600 |
2016/07/26 | 782 | 791 | 777 | 790 | 9,200 |
2016/07/25 | 789 | 790 | 783 | 790 | 15,700 |
2016/07/22 | 772 | 784 | 772 | 784 | 10,300 |
2016/07/21 | 772 | 776 | 768 | 775 | 12,300 |
2016/07/20 | 766 | 773 | 753 | 772 | 17,000 |
2016/07/19 | 766 | 766 | 753 | 762 | 5,800 |
2016/07/15 | 762 | 770 | 754 | 766 | 13,400 |
2016/07/14 | 767 | 770 | 762 | 769 | 12,800 |
2016/07/13 | 755 | 763 | 755 | 762 | 6,900 |
2016/07/12 | 767 | 777 | 732 | 738 | 26,300 |
2016/07/11 | 758 | 767 | 758 | 764 | 2,900 |
2016/07/08 | 771 | 771 | 757 | 758 | 11,400 |
2016/07/07 | 769 | 769 | 736 | 769 | 11,000 |
2016/07/06 | 768 | 770 | 735 | 767 | 8,200 |
2016/07/05 | 765 | 773 | 759 | 770 | 8,200 |
2016/07/04 | 763 | 763 | 756 | 762 | 9,700 |
2016/07/01 | 750 | 763 | 743 | 763 | 29,500 |
2016/06/30 | 740 | 756 | 738 | 750 | 10,600 |
2016/06/29 | 728 | 739 | 720 | 735 | 9,200 |
2016/06/28 | 700 | 727 | 699 | 722 | 11,900 |
2016/06/27 | 712 | 728 | 704 | 706 | 7,800 |
2016/06/24 | 745 | 745 | 675 | 709 | 30,000 |
2016/06/23 | 708 | 717 | 708 | 716 | 5,700 |
2016/06/22 | 730 | 730 | 707 | 708 | 17,000 |
2016/06/21 | 738 | 744 | 727 | 730 | 5,700 |
2016/06/20 | 722 | 739 | 722 | 737 | 8,400 |
2016/06/17 | 700 | 718 | 700 | 713 | 6,500 |
2016/06/16 | 710 | 722 | 695 | 697 | 12,700 |
2016/06/15 | 731 | 740 | 704 | 708 | 15,900 |
2016/06/14 | 742 | 744 | 729 | 729 | 12,600 |
2016/06/13 | 758 | 758 | 740 | 742 | 6,700 |
2016/06/10 | 768 | 768 | 750 | 757 | 13,500 |
2016/06/09 | 759 | 759 | 753 | 754 | 5,300 |
2016/06/08 | 746 | 755 | 746 | 755 | 3,000 |
2016/06/07 | 741 | 751 | 741 | 746 | 4,000 |
2016/06/06 | 750 | 750 | 739 | 741 | 6,600 |
2016/06/03 | 760 | 760 | 746 | 755 | 7,300 |
2016/06/02 | 762 | 767 | 761 | 761 | 4,900 |
2016/06/01 | 765 | 773 | 762 | 769 | 9,900 |
2016/05/31 | 775 | 775 | 771 | 775 | 2,700 |
2016/05/30 | 779 | 779 | 773 | 777 | 1,700 |
2016/05/27 | 772 | 775 | 766 | 774 | 3,100 |
2016/05/26 | 762 | 778 | 762 | 772 | 8,300 |
2016/05/25 | 771 | 777 | 769 | 773 | 7,200 |
2016/05/24 | 777 | 778 | 770 | 771 | 5,100 |
2016/05/23 | 772 | 782 | 769 | 780 | 18,700 |
2016/05/20 | 774 | 777 | 770 | 773 | 5,800 |
2016/05/19 | 779 | 780 | 774 | 778 | 11,100 |
2016/05/18 | 779 | 779 | 762 | 771 | 9,700 |
2016/05/17 | 780 | 780 | 761 | 774 | 5,600 |
2016/05/16 | 780 | 781 | 771 | 778 | 19,700 |
2016/05/13 | 767 | 767 | 755 | 757 | 13,200 |
2016/05/12 | 759 | 768 | 759 | 767 | 8,700 |
2016/05/11 | 760 | 765 | 754 | 765 | 10,500 |
2016/05/10 | 751 | 769 | 751 | 753 | 15,100 |
2016/05/09 | 742 | 756 | 742 | 751 | 8,400 |
2016/05/06 | 759 | 767 | 735 | 739 | 20,500 |
2016/05/02 | 782 | 794 | 755 | 757 | 22,800 |
2016/04/28 | 810 | 817 | 789 | 807 | 34,600 |
2016/04/27 | 795 | 810 | 781 | 794 | 68,400 |
2016/04/26 | 805 | 810 | 788 | 805 | 19,100 |
2016/04/25 | 815 | 815 | 797 | 805 | 6,800 |
2016/04/22 | 810 | 814 | 793 | 812 | 15,300 |
2016/04/21 | 807 | 813 | 797 | 813 | 39,000 |
2016/04/20 | 809 | 820 | 796 | 802 | 14,000 |
2016/04/19 | 795 | 807 | 795 | 807 | 15,800 |
2016/04/18 | 790 | 791 | 777 | 791 | 16,700 |
2016/04/15 | 790 | 790 | 778 | 790 | 9,200 |
2016/04/14 | 786 | 786 | 774 | 786 | 8,300 |
2016/04/13 | 772 | 785 | 769 | 779 | 6,300 |
2016/04/12 | 780 | 780 | 754 | 772 | 10,400 |
2016/04/11 | 772 | 784 | 768 | 779 | 26,800 |
2016/04/08 | 759 | 782 | 753 | 760 | 25,600 |
2016/04/07 | 762 | 773 | 741 | 771 | 14,300 |
2016/04/06 | 770 | 770 | 726 | 759 | 16,800 |
2016/04/05 | 783 | 783 | 756 | 759 | 16,400 |
2016/04/04 | 773 | 798 | 769 | 785 | 24,200 |
2016/04/01 | 795 | 795 | 761 | 774 | 19,200 |
2016/03/31 | 800 | 800 | 782 | 785 | 11,200 |
2016/03/30 | 799 | 800 | 780 | 799 | 24,000 |
2016/03/29 | 793 | 797 | 783 | 796 | 13,000 |
2016/03/28 | 790 | 794 | 781 | 794 | 13,200 |
2016/03/25 | 791 | 796 | 786 | 794 | 18,400 |
2016/03/24 | 779 | 787 | 777 | 785 | 20,700 |
2016/03/23 | 780 | 786 | 763 | 783 | 31,700 |
2016/03/22 | 762 | 768 | 762 | 768 | 10,700 |
2016/03/18 | 761 | 765 | 753 | 759 | 4,500 |
2016/03/17 | 759 | 764 | 756 | 761 | 12,600 |
2016/03/16 | 761 | 768 | 754 | 759 | 7,600 |
2016/03/15 | 761 | 762 | 747 | 761 | 10,200 |
2016/03/14 | 766 | 766 | 757 | 761 | 22,100 |
2016/03/11 | 756 | 766 | 746 | 766 | 17,900 |
2016/03/10 | 740 | 759 | 740 | 756 | 57,000 |
2016/03/09 | 728 | 744 | 718 | 738 | 11,400 |
2016/03/08 | 727 | 732 | 725 | 728 | 8,000 |
2016/03/07 | 746 | 746 | 731 | 731 | 6,600 |
2016/03/04 | 730 | 733 | 726 | 731 | 17,900 |
2016/03/03 | 728 | 731 | 722 | 729 | 4,300 |
2016/03/02 | 720 | 733 | 708 | 727 | 12,100 |
2016/03/01 | 709 | 715 | 709 | 714 | 6,700 |
2016/02/29 | 725 | 727 | 678 | 708 | 16,600 |
2016/02/26 | 725 | 729 | 719 | 720 | 8,000 |
2016/02/25 | 720 | 730 | 717 | 719 | 41,200 |
2016/02/24 | 706 | 719 | 705 | 706 | 8,900 |
2016/02/23 | 722 | 726 | 707 | 707 | 9,000 |
2016/02/22 | 702 | 724 | 702 | 722 | 17,400 |
2016/02/19 | 687 | 704 | 687 | 703 | 7,600 |
2016/02/18 | 708 | 709 | 696 | 702 | 11,000 |
2016/02/17 | 688 | 702 | 680 | 688 | 12,100 |
2016/02/16 | 693 | 710 | 693 | 698 | 12,000 |
2016/02/15 | 681 | 699 | 671 | 696 | 15,500 |
2016/02/12 | 680 | 691 | 670 | 673 | 40,500 |
2016/02/10 | 728 | 728 | 674 | 721 | 21,900 |
2016/02/09 | 723 | 733 | 720 | 730 | 13,200 |
2016/02/08 | 737 | 745 | 712 | 745 | 8,800 |
2016/02/05 | 746 | 747 | 715 | 737 | 23,500 |
2016/02/04 | 765 | 765 | 750 | 752 | 15,300 |
2016/02/03 | 774 | 775 | 763 | 773 | 5,900 |
2016/02/02 | 785 | 785 | 753 | 778 | 15,300 |
2016/02/01 | 770 | 789 | 765 | 789 | 28,600 |
2016/01/29 | 755 | 765 | 745 | 765 | 13,700 |
2016/01/28 | 729 | 753 | 726 | 752 | 17,500 |
2016/01/27 | 714 | 729 | 714 | 729 | 10,100 |
2016/01/26 | 721 | 722 | 713 | 713 | 4,800 |
2016/01/25 | 728 | 729 | 714 | 721 | 11,300 |
2016/01/22 | 696 | 714 | 696 | 714 | 16,500 |
2016/01/21 | 695 | 705 | 695 | 695 | 21,700 |
2016/01/20 | 712 | 722 | 703 | 703 | 45,500 |
2016/01/19 | 710 | 717 | 710 | 711 | 6,700 |
2016/01/18 | 707 | 713 | 700 | 710 | 25,200 |
2016/01/15 | 735 | 743 | 719 | 722 | 12,300 |
2016/01/14 | 738 | 738 | 726 | 729 | 25,900 |
2016/01/13 | 740 | 749 | 740 | 744 | 7,500 |
2016/01/12 | 750 | 758 | 721 | 730 | 37,500 |
2016/01/08 | 757 | 762 | 750 | 755 | 12,100 |
2016/01/07 | 771 | 773 | 763 | 763 | 17,100 |
2016/01/06 | 779 | 783 | 771 | 772 | 13,700 |
2016/01/05 | 775 | 780 | 770 | 779 | 18,500 |
2016/01/04 | 785 | 789 | 774 | 774 | 26,200 |