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 |
---|---|---|---|---|---|
2018/12/28 | 646 | 670 | 631 | 642 | 136,800 |
2018/12/27 | 641 | 653 | 619 | 650 | 270,900 |
2018/12/26 | 557 | 592 | 557 | 591 | 227,500 |
2018/12/25 | 560 | 567 | 538 | 540 | 308,200 |
2018/12/21 | 601 | 609 | 570 | 581 | 212,700 |
2018/12/20 | 634 | 650 | 610 | 611 | 144,100 |
2018/12/19 | 625 | 652 | 622 | 644 | 127,100 |
2018/12/18 | 641 | 654 | 625 | 625 | 172,300 |
2018/12/17 | 679 | 680 | 646 | 646 | 132,100 |
2018/12/14 | 678 | 699 | 668 | 692 | 270,800 |
2018/12/13 | 657 | 681 | 648 | 678 | 148,200 |
2018/12/12 | 626 | 655 | 622 | 654 | 110,700 |
2018/12/11 | 649 | 662 | 615 | 619 | 239,200 |
2018/12/10 | 667 | 667 | 642 | 645 | 115,000 |
2018/12/07 | 673 | 691 | 669 | 677 | 164,600 |
2018/12/06 | 689 | 692 | 669 | 672 | 123,200 |
2018/12/05 | 699 | 709 | 689 | 695 | 113,200 |
2018/12/04 | 738 | 749 | 713 | 714 | 96,500 |
2018/12/03 | 761 | 764 | 735 | 740 | 114,500 |
2018/11/30 | 728 | 757 | 719 | 757 | 145,000 |
2018/11/29 | 737 | 740 | 723 | 730 | 112,000 |
2018/11/28 | 709 | 743 | 703 | 727 | 186,000 |
2018/11/27 | 669 | 701 | 669 | 700 | 395,300 |
2018/11/26 | 676 | 676 | 649 | 664 | 162,500 |
2018/11/22 | 701 | 701 | 679 | 681 | 96,800 |
2018/11/21 | 672 | 704 | 669 | 694 | 112,800 |
2018/11/20 | 693 | 697 | 678 | 684 | 103,100 |
2018/11/19 | 684 | 715 | 682 | 705 | 115,400 |
2018/11/16 | 692 | 710 | 682 | 683 | 110,000 |
2018/11/15 | 682 | 712 | 682 | 692 | 101,200 |
2018/11/14 | 713 | 722 | 688 | 692 | 141,800 |
2018/11/13 | 716 | 727 | 701 | 723 | 155,600 |
2018/11/12 | 758 | 766 | 729 | 733 | 210,100 |
2018/11/09 | 762 | 764 | 731 | 760 | 218,000 |
2018/11/08 | 770 | 776 | 754 | 765 | 239,100 |
2018/11/07 | 745 | 774 | 739 | 746 | 286,000 |
2018/11/06 | 746 | 750 | 709 | 743 | 328,200 |
2018/11/05 | 677 | 760 | 677 | 746 | 660,500 |
2018/11/02 | 702 | 703 | 668 | 672 | 906,800 |
2018/11/01 | 707 | 707 | 661 | 707 | 906,900 |
2018/10/31 | 579 | 607 | 571 | 607 | 364,100 |
2018/10/30 | 536 | 575 | 521 | 562 | 576,500 |
2018/10/29 | 557 | 565 | 543 | 546 | 362,200 |
2018/10/26 | 600 | 603 | 548 | 562 | 410,300 |
2018/10/25 | 608 | 614 | 573 | 584 | 429,400 |
2018/10/24 | 643 | 647 | 626 | 637 | 245,900 |
2018/10/23 | 660 | 660 | 640 | 644 | 279,500 |
2018/10/22 | 665 | 676 | 648 | 665 | 327,400 |
2018/10/19 | 680 | 681 | 665 | 670 | 411,900 |
2018/10/18 | 713 | 723 | 698 | 701 | 235,100 |
2018/10/17 | 720 | 731 | 709 | 723 | 247,400 |
2018/10/16 | 737 | 737 | 703 | 714 | 175,000 |
2018/10/15 | 756 | 756 | 733 | 734 | 128,100 |
2018/10/12 | 757 | 769 | 754 | 760 | 164,600 |
2018/10/11 | 738 | 759 | 728 | 751 | 269,200 |
2018/10/10 | 769 | 793 | 761 | 768 | 183,700 |
2018/10/09 | 780 | 782 | 764 | 772 | 289,200 |
2018/10/05 | 798 | 810 | 781 | 784 | 251,500 |
2018/10/04 | 785 | 813 | 784 | 795 | 395,900 |
2018/10/03 | 813 | 813 | 762 | 773 | 473,000 |
2018/10/02 | 808 | 821 | 798 | 806 | 422,700 |
2018/10/01 | 774 | 794 | 767 | 790 | 442,200 |
2018/09/28 | 756 | 768 | 747 | 765 | 387,500 |
2018/09/27 | 760 | 770 | 752 | 760 | 270,100 |
2018/09/26 | 802 | 802 | 757 | 764 | 565,800 |
2018/09/25 | 791 | 820 | 789 | 807 | 316,300 |
2018/09/21 | 800 | 814 | 769 | 769 | 902,500 |
2018/09/20 | 810 | 818 | 789 | 796 | 348,300 |
2018/09/19 | 815 | 825 | 792 | 800 | 680,800 |
2018/09/18 | 797 | 821 | 795 | 816 | 255,000 |
2018/09/14 | 810 | 829 | 799 | 812 | 366,300 |
2018/09/13 | 799 | 817 | 790 | 811 | 220,200 |
2018/09/12 | 820 | 831 | 784 | 794 | 306,600 |
2018/09/11 | 851 | 853 | 823 | 827 | 212,900 |
2018/09/10 | 854 | 878 | 846 | 848 | 196,100 |
2018/09/07 | 840 | 853 | 831 | 847 | 253,200 |
2018/09/06 | 862 | 863 | 836 | 847 | 206,600 |
2018/09/05 | 870 | 883 | 855 | 864 | 163,600 |
2018/09/04 | 840 | 877 | 840 | 873 | 231,900 |
2018/09/03 | 871 | 871 | 824 | 836 | 239,000 |
2018/08/31 | 885 | 889 | 866 | 872 | 141,600 |
2018/08/30 | 873 | 912 | 873 | 889 | 238,300 |
2018/08/29 | 870 | 884 | 863 | 881 | 230,300 |
2018/08/28 | 885 | 885 | 857 | 870 | 222,400 |
2018/08/27 | 893 | 911 | 868 | 878 | 463,600 |
2018/08/24 | 879 | 930 | 876 | 912 | 312,500 |
2018/08/23 | 875 | 877 | 861 | 870 | 167,400 |
2018/08/22 | 851 | 885 | 846 | 883 | 151,700 |
2018/08/21 | 850 | 868 | 829 | 862 | 178,100 |
2018/08/20 | 906 | 913 | 864 | 867 | 136,400 |
2018/08/17 | 890 | 910 | 886 | 906 | 82,600 |
2018/08/16 | 910 | 910 | 868 | 890 | 194,900 |
2018/08/15 | 920 | 937 | 906 | 916 | 120,400 |
2018/08/14 | 873 | 917 | 873 | 915 | 119,100 |
2018/08/13 | 886 | 910 | 871 | 876 | 227,100 |
2018/08/10 | 901 | 914 | 876 | 900 | 322,900 |
2018/08/09 | 891 | 948 | 888 | 941 | 288,800 |
2018/08/08 | 871 | 918 | 863 | 899 | 264,500 |
2018/08/07 | 845 | 859 | 829 | 856 | 240,200 |
2018/08/06 | 873 | 880 | 836 | 845 | 329,000 |
2018/08/03 | 931 | 950 | 869 | 873 | 374,400 |
2018/08/02 | 903 | 940 | 903 | 931 | 484,800 |
2018/08/01 | 941 | 1,012 | 812 | 903 | 2,039,700 |
2018/07/31 | 1,051 | 1,098 | 1,031 | 1,091 | 194,400 |
2018/07/30 | 1,140 | 1,140 | 1,042 | 1,051 | 222,100 |
2018/07/27 | 1,095 | 1,147 | 1,092 | 1,134 | 188,700 |
2018/07/26 | 1,098 | 1,100 | 1,068 | 1,091 | 92,500 |
2018/07/25 | 1,105 | 1,108 | 1,066 | 1,084 | 105,100 |
2018/07/24 | 1,067 | 1,090 | 1,039 | 1,075 | 157,200 |
2018/07/23 | 1,120 | 1,123 | 1,078 | 1,079 | 125,700 |
2018/07/20 | 1,110 | 1,149 | 1,094 | 1,127 | 100,900 |
2018/07/19 | 1,155 | 1,155 | 1,105 | 1,122 | 127,900 |
2018/07/18 | 1,140 | 1,180 | 1,134 | 1,151 | 158,800 |
2018/07/17 | 1,121 | 1,150 | 1,113 | 1,134 | 168,600 |
2018/07/13 | 1,060 | 1,139 | 1,056 | 1,121 | 254,900 |
2018/07/12 | 1,038 | 1,060 | 1,031 | 1,039 | 82,800 |
2018/07/11 | 1,057 | 1,068 | 1,014 | 1,024 | 201,400 |
2018/07/10 | 1,029 | 1,069 | 1,019 | 1,057 | 229,300 |
2018/07/09 | 1,004 | 1,029 | 990 | 1,013 | 181,300 |
2018/07/06 | 990 | 1,007 | 951 | 1,001 | 325,200 |
2018/07/05 | 1,045 | 1,058 | 980 | 983 | 395,000 |
2018/07/04 | 1,085 | 1,093 | 1,029 | 1,062 | 326,200 |
2018/07/03 | 1,146 | 1,182 | 1,082 | 1,094 | 318,700 |
2018/07/02 | 1,204 | 1,225 | 1,128 | 1,144 | 332,400 |
2018/06/29 | 1,201 | 1,246 | 1,179 | 1,227 | 204,100 |
2018/06/28 | 1,132 | 1,215 | 1,118 | 1,213 | 302,400 |
2018/06/27 | 1,098 | 1,168 | 1,083 | 1,152 | 255,500 |
2018/06/26 | 1,166 | 1,182 | 1,098 | 1,110 | 413,500 |
2018/06/25 | 1,248 | 1,260 | 1,172 | 1,176 | 369,400 |
2018/06/22 | 1,187 | 1,240 | 1,187 | 1,228 | 261,900 |
2018/06/21 | 1,153 | 1,210 | 1,153 | 1,188 | 200,100 |
2018/06/20 | 1,178 | 1,214 | 1,144 | 1,189 | 332,000 |
2018/06/19 | 1,191 | 1,248 | 1,155 | 1,178 | 586,800 |
2018/06/18 | 1,142 | 1,193 | 1,142 | 1,188 | 321,000 |
2018/06/15 | 1,124 | 1,173 | 1,119 | 1,140 | 452,400 |
2018/06/14 | 1,095 | 1,120 | 1,085 | 1,102 | 336,000 |
2018/06/13 | 1,025 | 1,067 | 1,025 | 1,065 | 256,500 |
2018/06/12 | 1,015 | 1,027 | 998 | 1,023 | 169,900 |
2018/06/11 | 985 | 1,020 | 985 | 1,009 | 259,500 |
2018/06/08 | 982 | 984 | 971 | 974 | 78,100 |
2018/06/07 | 969 | 984 | 962 | 984 | 186,000 |
2018/06/06 | 955 | 972 | 949 | 970 | 177,400 |
2018/06/05 | 953 | 957 | 945 | 956 | 124,000 |
2018/06/04 | 958 | 970 | 943 | 957 | 169,000 |
2018/06/01 | 955 | 957 | 942 | 952 | 90,100 |
2018/05/31 | 940 | 970 | 937 | 956 | 431,400 |
2018/05/30 | 904 | 942 | 899 | 937 | 232,900 |
2018/05/29 | 943 | 943 | 901 | 914 | 165,800 |
2018/05/28 | 920 | 953 | 917 | 951 | 461,900 |
2018/05/25 | 895 | 924 | 894 | 912 | 510,300 |
2018/05/24 | 872 | 894 | 853 | 890 | 382,900 |
2018/05/23 | 874 | 874 | 865 | 873 | 76,700 |
2018/05/22 | 879 | 879 | 867 | 877 | 89,600 |
2018/05/21 | 873 | 883 | 871 | 877 | 138,800 |
2018/05/18 | 865 | 868 | 853 | 863 | 93,800 |
2018/05/17 | 851 | 870 | 842 | 856 | 226,700 |
2018/05/16 | 854 | 862 | 847 | 856 | 87,000 |
2018/05/15 | 865 | 877 | 851 | 859 | 147,200 |
2018/05/14 | 844 | 863 | 843 | 860 | 101,700 |
2018/05/11 | 857 | 879 | 837 | 845 | 245,900 |
2018/05/10 | 844 | 846 | 834 | 845 | 56,800 |
2018/05/09 | 851 | 859 | 825 | 835 | 128,200 |
2018/05/08 | 834 | 874 | 828 | 851 | 320,400 |
2018/05/07 | 832 | 836 | 814 | 828 | 230,700 |
2018/05/02 | 832 | 842 | 810 | 823 | 224,800 |
2018/05/01 | 789 | 832 | 784 | 828 | 304,600 |
2018/04/27 | 772 | 782 | 761 | 769 | 97,100 |
2018/04/26 | 755 | 774 | 753 | 762 | 70,800 |
2018/04/25 | 756 | 756 | 740 | 744 | 56,400 |
2018/04/24 | 780 | 797 | 760 | 762 | 65,300 |
2018/04/23 | 763 | 774 | 753 | 774 | 49,700 |
2018/04/20 | 759 | 773 | 754 | 766 | 37,000 |
2018/04/19 | 759 | 765 | 744 | 759 | 42,300 |
2018/04/18 | 720 | 756 | 720 | 750 | 68,500 |
2018/04/17 | 738 | 741 | 709 | 717 | 58,300 |
2018/04/16 | 754 | 766 | 738 | 743 | 64,600 |
2018/04/13 | 751 | 754 | 741 | 751 | 46,300 |
2018/04/12 | 758 | 768 | 745 | 752 | 55,400 |
2018/04/11 | 746 | 769 | 739 | 760 | 72,600 |
2018/04/10 | 750 | 751 | 738 | 745 | 76,200 |
2018/04/09 | 751 | 751 | 738 | 748 | 60,200 |
2018/04/06 | 757 | 771 | 748 | 748 | 94,100 |
2018/04/05 | 776 | 778 | 756 | 757 | 82,200 |
2018/04/04 | 768 | 784 | 766 | 773 | 78,000 |
2018/04/03 | 764 | 770 | 744 | 758 | 116,500 |
2018/04/02 | 785 | 787 | 771 | 771 | 84,500 |
2018/03/30 | 782 | 809 | 777 | 785 | 138,000 |
2018/03/29 | 783 | 794 | 774 | 779 | 61,700 |
2018/03/28 | 750 | 777 | 750 | 774 | 100,700 |
2018/03/27 | 777 | 796 | 766 | 777 | 204,400 |
2018/03/26 | 732 | 756 | 718 | 754 | 144,400 |
2018/03/23 | 783 | 786 | 737 | 745 | 352,000 |
2018/03/22 | 800 | 820 | 799 | 804 | 91,600 |
2018/03/20 | 777 | 802 | 768 | 799 | 108,500 |
2018/03/19 | 845 | 845 | 787 | 791 | 186,000 |
2018/03/16 | 817 | 860 | 813 | 852 | 219,000 |
2018/03/15 | 815 | 821 | 797 | 805 | 179,200 |
2018/03/14 | 825 | 837 | 815 | 817 | 100,900 |
2018/03/13 | 829 | 838 | 817 | 824 | 69,800 |
2018/03/12 | 840 | 844 | 824 | 830 | 114,700 |
2018/03/09 | 846 | 847 | 819 | 820 | 178,400 |
2018/03/08 | 825 | 845 | 825 | 841 | 122,900 |
2018/03/07 | 802 | 835 | 802 | 822 | 213,600 |
2018/03/06 | 776 | 821 | 773 | 807 | 221,100 |
2018/03/05 | 781 | 789 | 745 | 746 | 129,900 |
2018/03/02 | 783 | 807 | 778 | 795 | 118,100 |
2018/03/01 | 821 | 822 | 802 | 804 | 125,900 |
2018/02/28 | 826 | 837 | 818 | 829 | 127,700 |
2018/02/27 | 820 | 831 | 814 | 826 | 118,200 |
2018/02/26 | 814 | 821 | 802 | 811 | 184,900 |
2018/02/23 | 825 | 825 | 799 | 801 | 149,300 |
2018/02/22 | 800 | 830 | 796 | 820 | 180,300 |
2018/02/21 | 793 | 822 | 793 | 804 | 187,300 |
2018/02/20 | 780 | 793 | 765 | 787 | 235,700 |
2018/02/19 | 762 | 785 | 749 | 780 | 262,600 |
2018/02/16 | 757 | 759 | 740 | 754 | 304,900 |
2018/02/15 | 694 | 760 | 691 | 747 | 400,600 |
2018/02/14 | 690 | 702 | 668 | 674 | 334,600 |
2018/02/13 | 715 | 722 | 691 | 698 | 265,100 |
2018/02/09 | 676 | 700 | 672 | 690 | 302,100 |
2018/02/08 | 750 | 753 | 727 | 731 | 327,100 |
2018/02/07 | 800 | 800 | 735 | 737 | 335,500 |
2018/02/06 | 726 | 780 | 721 | 727 | 469,800 |
2018/02/05 | 850 | 861 | 826 | 831 | 213,000 |
2018/02/02 | 877 | 894 | 868 | 876 | 143,400 |
2018/02/01 | 885 | 895 | 875 | 878 | 117,900 |
2018/01/31 | 881 | 900 | 880 | 880 | 153,300 |
2018/01/30 | 916 | 931 | 885 | 896 | 334,200 |
2018/01/29 | 910 | 929 | 896 | 916 | 237,100 |
2018/01/26 | 898 | 912 | 889 | 902 | 163,100 |
2018/01/25 | 896 | 915 | 883 | 900 | 178,300 |
2018/01/24 | 889 | 914 | 880 | 896 | 419,400 |
2018/01/23 | 879 | 895 | 870 | 872 | 136,500 |
2018/01/22 | 887 | 890 | 865 | 881 | 170,300 |
2018/01/19 | 846 | 889 | 846 | 887 | 332,700 |
2018/01/18 | 878 | 879 | 838 | 844 | 306,000 |
2018/01/17 | 903 | 903 | 859 | 871 | 316,600 |
2018/01/16 | 843 | 912 | 843 | 905 | 565,800 |
2018/01/15 | 844 | 861 | 831 | 841 | 140,500 |
2018/01/12 | 835 | 857 | 835 | 841 | 106,800 |
2018/01/11 | 853 | 854 | 836 | 840 | 134,500 |
2018/01/10 | 854 | 862 | 843 | 856 | 117,600 |
2018/01/09 | 845 | 862 | 833 | 855 | 210,300 |
2018/01/05 | 845 | 853 | 826 | 841 | 196,700 |
2018/01/04 | 871 | 874 | 843 | 849 | 229,200 |