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 |
---|---|---|---|---|---|
2017/12/29 | 884 | 884 | 858 | 871 | 179,900 |
2017/12/28 | 895 | 895 | 857 | 869 | 207,900 |
2017/12/27 | 892 | 899 | 869 | 881 | 272,500 |
2017/12/26 | 865 | 906 | 854 | 892 | 604,400 |
2017/12/25 | 843 | 872 | 826 | 865 | 631,300 |
2017/12/22 | 824 | 843 | 812 | 831 | 402,000 |
2017/12/21 | 809 | 848 | 806 | 811 | 1,779,400 |
2017/12/20 | 795 | 819 | 791 | 808 | 482,200 |
2017/12/19 | 813 | 813 | 791 | 798 | 310,800 |
2017/12/18 | 808 | 820 | 806 | 813 | 487,300 |
2017/12/15 | 820 | 828 | 805 | 810 | 371,600 |
2017/12/14 | 828 | 835 | 810 | 821 | 695,200 |
2017/12/13 | 840 | 845 | 821 | 833 | 735,100 |
2017/12/12 | 842 | 859 | 842 | 846 | 370,600 |
2017/12/11 | 880 | 883 | 835 | 842 | 330,600 |
2017/12/08 | 869 | 893 | 864 | 889 | 277,100 |
2017/12/07 | 842 | 885 | 842 | 875 | 448,800 |
2017/12/06 | 855 | 875 | 818 | 844 | 1,028,100 |
2017/12/05 | 995 | 995 | 949 | 960 | 150,800 |
2017/12/04 | 983 | 1,007 | 976 | 995 | 156,800 |
2017/12/01 | 953 | 985 | 945 | 979 | 115,600 |
2017/11/30 | 989 | 991 | 932 | 950 | 333,200 |
2017/11/29 | 1,013 | 1,021 | 983 | 991 | 182,200 |
2017/11/28 | 1,017 | 1,019 | 993 | 1,015 | 279,800 |
2017/11/27 | 990 | 1,001 | 981 | 998 | 127,100 |
2017/11/24 | 989 | 1,028 | 971 | 996 | 380,900 |
2017/11/22 | 970 | 984 | 956 | 980 | 112,500 |
2017/11/21 | 986 | 1,004 | 956 | 964 | 285,200 |
2017/11/20 | 920 | 989 | 907 | 986 | 380,600 |
2017/11/17 | 899 | 935 | 888 | 928 | 333,800 |
2017/11/16 | 850 | 898 | 850 | 890 | 144,000 |
2017/11/15 | 876 | 884 | 850 | 856 | 182,700 |
2017/11/14 | 899 | 908 | 886 | 886 | 97,800 |
2017/11/13 | 895 | 908 | 889 | 900 | 126,500 |
2017/11/10 | 880 | 904 | 876 | 895 | 113,600 |
2017/11/09 | 930 | 936 | 886 | 905 | 252,900 |
2017/11/08 | 876 | 920 | 849 | 919 | 387,700 |
2017/11/07 | 869 | 875 | 831 | 833 | 188,400 |
2017/11/06 | 906 | 924 | 870 | 870 | 392,600 |
2017/11/02 | 880 | 907 | 862 | 900 | 1,286,500 |
2017/11/01 | 790 | 810 | 783 | 805 | 123,300 |
2017/10/31 | 796 | 797 | 781 | 791 | 88,100 |
2017/10/30 | 788 | 811 | 783 | 791 | 290,600 |
2017/10/27 | 805 | 810 | 782 | 788 | 123,800 |
2017/10/26 | 789 | 813 | 789 | 802 | 210,800 |
2017/10/25 | 781 | 798 | 775 | 790 | 189,900 |
2017/10/24 | 762 | 775 | 756 | 773 | 127,700 |
2017/10/23 | 744 | 762 | 739 | 762 | 159,400 |
2017/10/20 | 741 | 747 | 738 | 741 | 62,700 |
2017/10/19 | 739 | 750 | 736 | 741 | 94,100 |
2017/10/18 | 746 | 746 | 740 | 744 | 77,500 |
2017/10/17 | 742 | 750 | 737 | 748 | 65,600 |
2017/10/16 | 751 | 754 | 740 | 742 | 89,100 |
2017/10/13 | 758 | 771 | 755 | 758 | 155,100 |
2017/10/12 | 726 | 757 | 726 | 755 | 115,100 |
2017/10/11 | 750 | 757 | 721 | 725 | 147,200 |
2017/10/10 | 746 | 768 | 732 | 749 | 91,100 |
2017/10/06 | 758 | 760 | 743 | 749 | 82,500 |
2017/10/05 | 746 | 749 | 741 | 746 | 80,100 |
2017/10/04 | 746 | 753 | 742 | 746 | 68,600 |
2017/10/03 | 759 | 771 | 738 | 740 | 175,600 |
2017/10/02 | 739 | 790 | 739 | 769 | 286,600 |
2017/09/29 | 733 | 749 | 733 | 742 | 76,300 |
2017/09/28 | 739 | 750 | 730 | 742 | 90,000 |
2017/09/27 | 727 | 756 | 723 | 739 | 166,700 |
2017/09/26 | 717 | 732 | 714 | 730 | 186,600 |
2017/09/25 | 742 | 765 | 716 | 723 | 271,500 |
2017/09/22 | 742 | 744 | 729 | 740 | 159,700 |
2017/09/21 | 740 | 750 | 735 | 740 | 132,900 |
2017/09/20 | 765 | 765 | 734 | 740 | 303,400 |
2017/09/19 | 756 | 768 | 751 | 753 | 137,800 |
2017/09/15 | 750 | 763 | 741 | 755 | 202,700 |
2017/09/14 | 775 | 779 | 748 | 750 | 178,500 |
2017/09/13 | 757 | 780 | 749 | 773 | 141,200 |
2017/09/12 | 767 | 767 | 744 | 751 | 112,900 |
2017/09/11 | 750 | 765 | 749 | 752 | 188,300 |
2017/09/08 | 733 | 768 | 733 | 741 | 206,800 |
2017/09/07 | 756 | 761 | 727 | 734 | 198,600 |
2017/09/06 | 702 | 765 | 702 | 754 | 269,200 |
2017/09/05 | 743 | 757 | 711 | 722 | 236,100 |
2017/09/04 | 736 | 766 | 718 | 756 | 255,100 |
2017/09/01 | 776 | 777 | 741 | 751 | 123,300 |
2017/08/31 | 772 | 785 | 765 | 774 | 91,300 |
2017/08/30 | 777 | 786 | 756 | 774 | 164,900 |
2017/08/29 | 772 | 795 | 765 | 789 | 98,400 |
2017/08/28 | 764 | 794 | 755 | 780 | 128,000 |
2017/08/25 | 796 | 797 | 767 | 773 | 156,500 |
2017/08/24 | 826 | 826 | 796 | 800 | 285,900 |
2017/08/23 | 787 | 832 | 771 | 829 | 547,200 |
2017/08/22 | 781 | 794 | 770 | 777 | 229,200 |
2017/08/21 | 770 | 786 | 746 | 780 | 374,600 |
2017/08/18 | 736 | 755 | 736 | 753 | 160,200 |
2017/08/17 | 745 | 764 | 730 | 755 | 416,000 |
2017/08/16 | 689 | 754 | 689 | 752 | 662,800 |
2017/08/15 | 678 | 694 | 664 | 683 | 151,100 |
2017/08/14 | 653 | 671 | 630 | 666 | 160,500 |
2017/08/10 | 650 | 663 | 636 | 640 | 161,100 |
2017/08/09 | 670 | 673 | 650 | 658 | 162,600 |
2017/08/08 | 688 | 698 | 661 | 664 | 160,100 |
2017/08/07 | 676 | 688 | 667 | 683 | 102,800 |
2017/08/04 | 658 | 686 | 657 | 673 | 279,700 |
2017/08/03 | 691 | 698 | 652 | 658 | 249,000 |
2017/08/02 | 674 | 699 | 666 | 692 | 318,700 |
2017/08/01 | 715 | 723 | 665 | 671 | 350,700 |
2017/07/31 | 715 | 740 | 707 | 724 | 205,800 |
2017/07/28 | 732 | 732 | 707 | 713 | 187,900 |
2017/07/27 | 733 | 750 | 731 | 736 | 222,800 |
2017/07/27 | 1 -> 2.00 分割 | ||||
2017/07/26 | 1,512 | 1,515 | 1,443 | 1,476 | 292,400 |
2017/07/25 | 1,595 | 1,596 | 1,541 | 1,563 | 141,700 |
2017/07/24 | 1,600 | 1,601 | 1,584 | 1,597 | 98,800 |
2017/07/21 | 1,575 | 1,615 | 1,573 | 1,605 | 117,700 |
2017/07/20 | 1,577 | 1,583 | 1,533 | 1,557 | 192,100 |
2017/07/19 | 1,606 | 1,612 | 1,574 | 1,585 | 199,100 |
2017/07/18 | 1,549 | 1,627 | 1,546 | 1,617 | 453,100 |
2017/07/14 | 1,427 | 1,437 | 1,407 | 1,430 | 151,100 |
2017/07/13 | 1,499 | 1,500 | 1,426 | 1,430 | 144,900 |
2017/07/12 | 1,510 | 1,531 | 1,477 | 1,490 | 216,900 |
2017/07/11 | 1,469 | 1,523 | 1,455 | 1,499 | 518,900 |
2017/07/10 | 1,344 | 1,465 | 1,334 | 1,436 | 523,200 |
2017/07/07 | 1,246 | 1,262 | 1,222 | 1,257 | 88,900 |
2017/07/06 | 1,278 | 1,309 | 1,230 | 1,233 | 114,400 |
2017/07/05 | 1,289 | 1,321 | 1,255 | 1,285 | 83,000 |
2017/07/04 | 1,330 | 1,336 | 1,253 | 1,290 | 185,600 |
2017/07/03 | 1,264 | 1,350 | 1,264 | 1,330 | 321,400 |
2017/06/30 | 1,230 | 1,285 | 1,211 | 1,259 | 184,600 |
2017/06/29 | 1,196 | 1,236 | 1,181 | 1,230 | 115,900 |
2017/06/28 | 1,155 | 1,243 | 1,150 | 1,196 | 288,500 |
2017/06/27 | 1,070 | 1,171 | 1,070 | 1,160 | 284,300 |
2017/06/26 | 1,128 | 1,129 | 1,047 | 1,070 | 201,900 |
2017/06/23 | 1,167 | 1,190 | 1,143 | 1,148 | 98,800 |
2017/06/22 | 1,215 | 1,228 | 1,140 | 1,167 | 153,600 |
2017/06/21 | 1,237 | 1,251 | 1,206 | 1,213 | 49,100 |
2017/06/20 | 1,271 | 1,286 | 1,237 | 1,237 | 55,300 |
2017/06/19 | 1,220 | 1,269 | 1,211 | 1,253 | 122,200 |
2017/06/16 | 1,259 | 1,280 | 1,204 | 1,204 | 149,600 |
2017/06/15 | 1,220 | 1,290 | 1,219 | 1,265 | 191,300 |
2017/06/14 | 1,238 | 1,240 | 1,181 | 1,230 | 118,900 |
2017/06/13 | 1,174 | 1,250 | 1,164 | 1,231 | 199,800 |
2017/06/12 | 1,134 | 1,165 | 1,131 | 1,163 | 85,300 |
2017/06/09 | 1,120 | 1,167 | 1,117 | 1,124 | 93,200 |
2017/06/08 | 1,190 | 1,190 | 1,116 | 1,121 | 123,500 |
2017/06/07 | 1,200 | 1,237 | 1,180 | 1,191 | 74,200 |
2017/06/06 | 1,222 | 1,222 | 1,178 | 1,188 | 115,400 |
2017/06/05 | 1,132 | 1,255 | 1,132 | 1,222 | 244,500 |
2017/06/02 | 1,188 | 1,210 | 1,108 | 1,114 | 163,000 |
2017/06/01 | 1,145 | 1,188 | 1,130 | 1,185 | 186,800 |
2017/05/31 | 1,092 | 1,128 | 1,063 | 1,126 | 150,700 |
2017/05/30 | 1,047 | 1,075 | 1,025 | 1,073 | 114,500 |
2017/05/29 | 996 | 1,046 | 985 | 1,039 | 133,100 |
2017/05/26 | 966 | 999 | 960 | 975 | 61,800 |
2017/05/25 | 1,008 | 1,030 | 974 | 978 | 140,800 |
2017/05/24 | 980 | 1,011 | 955 | 1,011 | 211,100 |
2017/05/23 | 959 | 975 | 948 | 970 | 102,000 |
2017/05/22 | 930 | 952 | 902 | 950 | 170,900 |
2017/05/19 | 882 | 930 | 882 | 921 | 138,200 |
2017/05/18 | 869 | 880 | 853 | 875 | 75,100 |
2017/05/17 | 811 | 893 | 811 | 887 | 159,200 |
2017/05/16 | 833 | 846 | 816 | 820 | 44,800 |
2017/05/15 | 800 | 834 | 799 | 833 | 122,100 |
2017/05/12 | 810 | 813 | 791 | 794 | 83,600 |
2017/05/11 | 757 | 800 | 757 | 794 | 130,400 |
2017/05/10 | 770 | 772 | 752 | 757 | 24,300 |
2017/05/09 | 787 | 787 | 747 | 764 | 64,000 |
2017/05/08 | 788 | 788 | 771 | 785 | 122,300 |
2017/05/02 | 734 | 760 | 715 | 760 | 74,300 |
2017/05/01 | 722 | 744 | 718 | 729 | 120,100 |
2017/04/28 | 689 | 703 | 682 | 701 | 41,400 |
2017/04/27 | 683 | 684 | 670 | 679 | 43,100 |
2017/04/26 | 679 | 688 | 677 | 685 | 34,900 |
2017/04/25 | 685 | 685 | 668 | 679 | 33,800 |
2017/04/24 | 705 | 706 | 673 | 681 | 50,700 |
2017/04/21 | 640 | 740 | 638 | 706 | 175,000 |
2017/04/20 | 641 | 642 | 639 | 640 | 28,100 |
2017/04/19 | 645 | 653 | 644 | 645 | 31,300 |
2017/04/18 | 659 | 666 | 648 | 650 | 16,000 |
2017/04/17 | 640 | 653 | 640 | 652 | 17,400 |
2017/04/14 | 650 | 654 | 650 | 650 | 24,700 |
2017/04/13 | 650 | 661 | 650 | 660 | 24,800 |
2017/04/12 | 660 | 663 | 651 | 661 | 28,300 |
2017/04/11 | 666 | 667 | 659 | 661 | 21,500 |
2017/04/10 | 663 | 672 | 663 | 665 | 35,900 |
2017/04/07 | 674 | 679 | 660 | 672 | 57,800 |
2017/04/06 | 673 | 678 | 666 | 677 | 51,200 |
2017/04/05 | 672 | 679 | 672 | 675 | 12,300 |
2017/04/04 | 680 | 680 | 668 | 672 | 65,200 |
2017/04/03 | 685 | 693 | 663 | 690 | 120,900 |
2017/03/31 | 700 | 700 | 685 | 685 | 60,100 |
2017/03/30 | 706 | 706 | 688 | 700 | 58,300 |
2017/03/29 | 697 | 707 | 696 | 706 | 56,800 |
2017/03/28 | 698 | 713 | 696 | 713 | 51,200 |
2017/03/27 | 696 | 696 | 685 | 693 | 47,300 |
2017/03/24 | 690 | 696 | 688 | 696 | 53,300 |
2017/03/23 | 699 | 699 | 691 | 693 | 40,000 |
2017/03/22 | 694 | 704 | 691 | 701 | 112,900 |
2017/03/21 | 700 | 716 | 691 | 716 | 73,300 |
2017/03/17 | 706 | 707 | 700 | 705 | 87,100 |
2017/03/16 | 706 | 712 | 701 | 711 | 76,200 |
2017/03/15 | 712 | 713 | 707 | 712 | 61,400 |
2017/03/14 | 714 | 722 | 710 | 722 | 79,700 |
2017/03/13 | 733 | 733 | 712 | 716 | 115,600 |
2017/03/10 | 733 | 751 | 727 | 740 | 100,800 |
2017/03/09 | 730 | 738 | 723 | 730 | 59,000 |
2017/03/08 | 736 | 739 | 723 | 728 | 60,900 |
2017/03/07 | 750 | 751 | 732 | 734 | 54,900 |
2017/03/06 | 760 | 760 | 740 | 745 | 71,700 |
2017/03/03 | 765 | 767 | 758 | 762 | 46,100 |
2017/03/02 | 784 | 784 | 766 | 770 | 42,400 |
2017/03/01 | 792 | 792 | 762 | 770 | 42,200 |
2017/02/28 | 812 | 817 | 774 | 778 | 51,700 |
2017/02/27 | 807 | 813 | 793 | 812 | 41,700 |
2017/02/24 | 808 | 835 | 798 | 813 | 24,200 |
2017/02/24 | 1 -> 2.00 分割 | ||||
2017/02/23 | 1,650 | 1,690 | 1,617 | 1,631 | 30,100 |
2017/02/22 | 1,634 | 1,669 | 1,602 | 1,647 | 34,300 |
2017/02/21 | 1,569 | 1,645 | 1,561 | 1,642 | 41,700 |
2017/02/20 | 1,528 | 1,555 | 1,510 | 1,555 | 21,900 |
2017/02/17 | 1,555 | 1,571 | 1,536 | 1,544 | 20,600 |
2017/02/16 | 1,550 | 1,632 | 1,521 | 1,554 | 60,200 |
2017/02/15 | 1,670 | 1,670 | 1,542 | 1,547 | 68,600 |
2017/02/14 | 1,721 | 1,731 | 1,644 | 1,656 | 59,000 |
2017/02/13 | 1,694 | 1,775 | 1,685 | 1,750 | 72,300 |
2017/02/10 | 1,596 | 1,683 | 1,596 | 1,678 | 56,100 |
2017/02/09 | 1,562 | 1,592 | 1,562 | 1,581 | 10,300 |
2017/02/08 | 1,555 | 1,563 | 1,536 | 1,562 | 15,400 |
2017/02/07 | 1,599 | 1,599 | 1,519 | 1,560 | 30,500 |
2017/02/06 | 1,520 | 1,595 | 1,520 | 1,589 | 39,600 |
2017/02/03 | 1,520 | 1,539 | 1,511 | 1,517 | 20,400 |
2017/02/02 | 1,541 | 1,571 | 1,501 | 1,519 | 70,500 |
2017/02/01 | 1,450 | 1,544 | 1,443 | 1,530 | 172,200 |
2017/01/31 | 1,339 | 1,350 | 1,325 | 1,333 | 14,000 |
2017/01/30 | 1,381 | 1,381 | 1,339 | 1,368 | 10,300 |
2017/01/27 | 1,328 | 1,421 | 1,313 | 1,381 | 41,800 |
2017/01/26 | 1,328 | 1,356 | 1,312 | 1,321 | 11,800 |
2017/01/25 | 1,315 | 1,331 | 1,263 | 1,323 | 18,400 |
2017/01/24 | 1,309 | 1,309 | 1,293 | 1,298 | 6,000 |
2017/01/23 | 1,306 | 1,326 | 1,294 | 1,309 | 16,800 |
2017/01/20 | 1,325 | 1,325 | 1,290 | 1,305 | 13,500 |
2017/01/19 | 1,282 | 1,338 | 1,262 | 1,325 | 22,600 |
2017/01/18 | 1,277 | 1,287 | 1,269 | 1,281 | 14,500 |
2017/01/17 | 1,307 | 1,310 | 1,281 | 1,295 | 20,800 |
2017/01/16 | 1,342 | 1,345 | 1,288 | 1,301 | 33,800 |
2017/01/13 | 1,375 | 1,375 | 1,346 | 1,346 | 16,400 |
2017/01/12 | 1,380 | 1,424 | 1,377 | 1,388 | 19,700 |
2017/01/11 | 1,421 | 1,421 | 1,390 | 1,390 | 13,000 |
2017/01/10 | 1,392 | 1,438 | 1,376 | 1,437 | 24,400 |
2017/01/06 | 1,457 | 1,457 | 1,380 | 1,391 | 46,100 |
2017/01/05 | 1,489 | 1,489 | 1,426 | 1,458 | 31,700 |
2017/01/04 | 1,488 | 1,495 | 1,432 | 1,480 | 58,700 |