C&Gシステムズ(6633)の株価時系列情報
C&Gシステムズ(6633)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 |
---|---|---|---|---|---|
2008/12/30 | 183 | 185 | 183 | 183 | 1,800 |
2008/12/29 | 187 | 187 | 185 | 185 | 1,800 |
2008/12/25 | 190 | 199 | 185 | 185 | 3,900 |
2008/12/24 | 191 | 191 | 190 | 190 | 2,200 |
2008/12/22 | 191 | 191 | 191 | 191 | 100 |
2008/12/19 | 190 | 190 | 190 | 190 | 600 |
2008/12/17 | 199 | 199 | 195 | 195 | 600 |
2008/12/15 | 207 | 207 | 195 | 195 | 6,800 |
2008/12/12 | 195 | 195 | 195 | 195 | 100 |
2008/12/11 | 193 | 193 | 193 | 193 | 300 |
2008/12/10 | 199 | 199 | 191 | 191 | 900 |
2008/12/09 | 200 | 200 | 199 | 199 | 1,100 |
2008/12/08 | 200 | 204 | 200 | 204 | 400 |
2008/12/05 | 200 | 200 | 200 | 200 | 100 |
2008/12/04 | 202 | 202 | 202 | 202 | 100 |
2008/12/02 | 203 | 203 | 203 | 203 | 400 |
2008/12/01 | 200 | 216 | 200 | 216 | 1,200 |
2008/11/27 | 202 | 202 | 202 | 202 | 100 |
2008/11/26 | 200 | 200 | 200 | 200 | 100 |
2008/11/25 | 200 | 200 | 200 | 200 | 3,700 |
2008/11/21 | 200 | 202 | 200 | 200 | 900 |
2008/11/20 | 199 | 200 | 199 | 200 | 1,600 |
2008/11/19 | 199 | 199 | 199 | 199 | 3,100 |
2008/11/18 | 195 | 199 | 195 | 199 | 4,600 |
2008/11/17 | 199 | 199 | 195 | 195 | 3,500 |
2008/11/14 | 199 | 199 | 199 | 199 | 3,600 |
2008/11/13 | 199 | 199 | 199 | 199 | 2,900 |
2008/11/12 | 199 | 199 | 199 | 199 | 2,900 |
2008/11/11 | 199 | 199 | 199 | 199 | 2,500 |
2008/11/10 | 199 | 199 | 199 | 199 | 3,100 |
2008/11/07 | 193 | 194 | 193 | 194 | 3,200 |
2008/11/05 | 192 | 193 | 192 | 192 | 300 |
2008/11/04 | 199 | 199 | 189 | 189 | 4,300 |
2008/10/31 | 199 | 199 | 199 | 199 | 2,500 |
2008/10/30 | 200 | 200 | 200 | 200 | 3,400 |
2008/10/29 | 199 | 200 | 199 | 200 | 2,700 |
2008/10/28 | 190 | 190 | 190 | 190 | 3,000 |
2008/10/27 | 193 | 199 | 190 | 190 | 7,700 |
2008/10/24 | 194 | 194 | 193 | 193 | 2,200 |
2008/10/23 | 197 | 197 | 182 | 192 | 3,300 |
2008/10/22 | 196 | 199 | 196 | 197 | 6,000 |
2008/10/21 | 196 | 198 | 196 | 196 | 3,300 |
2008/10/20 | 195 | 195 | 195 | 195 | 3,300 |
2008/10/17 | 198 | 198 | 180 | 194 | 2,800 |
2008/10/16 | 198 | 198 | 198 | 198 | 2,800 |
2008/10/15 | 199 | 200 | 199 | 200 | 1,800 |
2008/10/14 | 188 | 191 | 188 | 191 | 1,200 |
2008/10/10 | 188 | 192 | 188 | 188 | 2,700 |
2008/10/09 | 187 | 188 | 175 | 188 | 2,200 |
2008/10/08 | 188 | 188 | 180 | 188 | 1,400 |
2008/10/07 | 180 | 188 | 180 | 188 | 4,100 |
2008/10/06 | 200 | 200 | 185 | 195 | 3,100 |
2008/10/03 | 199 | 200 | 197 | 200 | 1,400 |
2008/10/02 | 200 | 200 | 198 | 200 | 800 |
2008/10/01 | 200 | 205 | 199 | 199 | 4,800 |
2008/09/30 | 205 | 205 | 200 | 200 | 1,700 |
2008/09/29 | 205 | 205 | 205 | 205 | 400 |
2008/09/26 | 211 | 212 | 202 | 202 | 1,800 |
2008/09/25 | 202 | 212 | 202 | 212 | 14,100 |
2008/09/24 | 200 | 204 | 198 | 202 | 1,700 |
2008/09/22 | 199 | 200 | 199 | 200 | 5,100 |
2008/09/19 | 183 | 205 | 165 | 199 | 3,700 |
2008/09/18 | 195 | 196 | 155 | 185 | 10,500 |
2008/09/17 | 196 | 199 | 196 | 196 | 400 |
2008/09/16 | 195 | 198 | 195 | 197 | 700 |
2008/09/12 | 197 | 200 | 197 | 200 | 600 |
2008/09/11 | 197 | 197 | 193 | 196 | 1,400 |
2008/09/10 | 200 | 200 | 194 | 194 | 6,500 |
2008/09/09 | 203 | 203 | 200 | 200 | 2,200 |
2008/09/08 | 200 | 203 | 200 | 203 | 1,100 |
2008/09/05 | 200 | 201 | 200 | 200 | 4,100 |
2008/09/04 | 213 | 213 | 200 | 200 | 6,400 |
2008/09/03 | 216 | 216 | 216 | 216 | 1,100 |
2008/09/02 | 216 | 216 | 215 | 215 | 600 |
2008/09/01 | 216 | 219 | 216 | 219 | 900 |
2008/08/29 | 217 | 218 | 215 | 218 | 1,500 |
2008/08/28 | 227 | 227 | 217 | 224 | 1,300 |
2008/08/27 | 230 | 230 | 227 | 227 | 1,400 |
2008/08/26 | 228 | 228 | 228 | 228 | 1,000 |
2008/08/25 | 217 | 229 | 217 | 228 | 5,700 |
2008/08/22 | 220 | 225 | 208 | 208 | 3,900 |
2008/08/21 | 228 | 229 | 215 | 215 | 7,400 |
2008/08/20 | 211 | 223 | 211 | 213 | 400 |
2008/08/19 | 224 | 224 | 208 | 208 | 2,300 |
2008/08/18 | 215 | 225 | 215 | 219 | 1,200 |
2008/08/15 | 218 | 218 | 218 | 218 | 2,200 |
2008/08/14 | 218 | 225 | 218 | 225 | 1,600 |
2008/08/13 | 243 | 243 | 243 | 243 | 100 |
2008/08/08 | 233 | 244 | 230 | 244 | 2,700 |
2008/08/07 | 231 | 233 | 231 | 233 | 900 |
2008/08/06 | 229 | 229 | 229 | 229 | 100 |
2008/08/05 | 232 | 237 | 227 | 227 | 3,100 |
2008/08/04 | 247 | 247 | 232 | 232 | 2,200 |
2008/08/01 | 267 | 267 | 232 | 247 | 10,100 |
2008/07/31 | 267 | 267 | 266 | 266 | 600 |
2008/07/30 | 259 | 262 | 259 | 262 | 600 |
2008/07/29 | 259 | 259 | 259 | 259 | 500 |
2008/07/28 | 259 | 259 | 259 | 259 | 400 |
2008/07/25 | 255 | 260 | 255 | 259 | 3,400 |
2008/07/24 | 255 | 260 | 255 | 255 | 1,000 |
2008/07/23 | 253 | 253 | 253 | 253 | 1,200 |
2008/07/22 | 253 | 253 | 253 | 253 | 600 |
2008/07/17 | 243 | 243 | 243 | 243 | 200 |
2008/07/16 | 255 | 255 | 242 | 242 | 900 |
2008/07/15 | 255 | 255 | 255 | 255 | 600 |
2008/07/14 | 255 | 255 | 221 | 250 | 2,900 |
2008/07/11 | 264 | 265 | 254 | 254 | 1,000 |
2008/07/10 | 265 | 265 | 265 | 265 | 1,800 |
2008/07/09 | 261 | 261 | 261 | 261 | 500 |
2008/07/07 | 260 | 260 | 260 | 260 | 200 |
2008/07/04 | 259 | 260 | 259 | 260 | 1,400 |
2008/07/03 | 259 | 259 | 259 | 259 | 700 |
2008/07/02 | 258 | 260 | 258 | 260 | 800 |
2008/07/01 | 265 | 265 | 251 | 251 | 1,500 |
2008/06/30 | 255 | 270 | 255 | 266 | 1,300 |
2008/06/27 | 259 | 270 | 259 | 270 | 600 |
2008/06/26 | 274 | 274 | 274 | 274 | 100 |
2008/06/25 | 274 | 275 | 268 | 275 | 3,200 |
2008/06/24 | 271 | 274 | 271 | 274 | 800 |
2008/06/23 | 283 | 283 | 280 | 280 | 1,900 |
2008/06/20 | 280 | 285 | 280 | 284 | 1,700 |
2008/06/19 | 278 | 278 | 278 | 278 | 200 |
2008/06/18 | 280 | 280 | 273 | 273 | 600 |
2008/06/17 | 280 | 285 | 280 | 280 | 1,900 |
2008/06/16 | 290 | 290 | 274 | 274 | 2,300 |
2008/06/13 | 274 | 290 | 274 | 290 | 6,400 |
2008/06/12 | 262 | 274 | 262 | 274 | 3,200 |
2008/06/11 | 282 | 282 | 282 | 282 | 1,100 |
2008/06/10 | 282 | 285 | 282 | 282 | 1,900 |
2008/06/09 | 283 | 283 | 282 | 282 | 1,000 |
2008/06/06 | 283 | 283 | 283 | 283 | 1,100 |
2008/06/05 | 280 | 281 | 280 | 281 | 2,000 |
2008/06/04 | 280 | 280 | 280 | 280 | 1,200 |
2008/06/03 | 280 | 280 | 280 | 280 | 600 |
2008/06/02 | 271 | 271 | 271 | 271 | 100 |
2008/05/30 | 280 | 281 | 271 | 271 | 1,300 |
2008/05/29 | 280 | 281 | 280 | 280 | 1,100 |
2008/05/28 | 282 | 282 | 280 | 280 | 1,300 |
2008/05/27 | 282 | 283 | 282 | 283 | 1,100 |
2008/05/26 | 270 | 283 | 270 | 283 | 11,200 |
2008/05/23 | 260 | 270 | 253 | 270 | 2,300 |
2008/05/22 | 260 | 260 | 258 | 260 | 8,400 |
2008/05/21 | 272 | 272 | 271 | 271 | 1,000 |
2008/05/20 | 255 | 279 | 251 | 273 | 3,300 |
2008/05/19 | 253 | 257 | 250 | 255 | 2,600 |
2008/05/16 | 240 | 259 | 240 | 252 | 11,200 |
2008/05/15 | 287 | 288 | 240 | 243 | 23,700 |
2008/05/14 | 267 | 288 | 267 | 285 | 1,900 |
2008/05/13 | 263 | 268 | 261 | 265 | 2,700 |
2008/05/12 | 260 | 263 | 260 | 263 | 1,900 |
2008/05/09 | 260 | 261 | 254 | 254 | 2,000 |
2008/05/08 | 260 | 260 | 259 | 259 | 900 |
2008/05/07 | 260 | 260 | 260 | 260 | 1,300 |
2008/05/02 | 260 | 261 | 255 | 260 | 1,300 |
2008/05/01 | 256 | 260 | 256 | 260 | 1,300 |
2008/04/30 | 253 | 256 | 253 | 256 | 2,300 |
2008/04/28 | 251 | 253 | 251 | 253 | 1,400 |
2008/04/25 | 250 | 251 | 249 | 250 | 15,000 |
2008/04/24 | 250 | 250 | 250 | 250 | 1,400 |
2008/04/23 | 250 | 250 | 240 | 250 | 2,500 |
2008/04/22 | 240 | 240 | 240 | 240 | 400 |
2008/04/21 | 245 | 250 | 240 | 240 | 2,100 |
2008/04/18 | 241 | 245 | 241 | 245 | 1,300 |
2008/04/17 | 242 | 242 | 241 | 241 | 1,100 |
2008/04/16 | 241 | 241 | 241 | 241 | 200 |
2008/04/15 | 240 | 240 | 240 | 240 | 100 |
2008/04/14 | 240 | 240 | 240 | 240 | 500 |
2008/04/11 | 240 | 240 | 240 | 240 | 600 |
2008/04/10 | 238 | 243 | 238 | 240 | 2,800 |
2008/04/09 | 235 | 238 | 235 | 238 | 900 |
2008/04/08 | 230 | 230 | 224 | 229 | 700 |
2008/04/07 | 230 | 230 | 230 | 230 | 100 |
2008/04/04 | 236 | 236 | 223 | 228 | 2,800 |
2008/04/03 | 239 | 239 | 236 | 236 | 1,100 |
2008/04/02 | 230 | 230 | 230 | 230 | 800 |
2008/04/01 | 225 | 230 | 225 | 230 | 1,100 |
2008/03/26 | 238 | 238 | 225 | 225 | 8,300 |
2008/03/25 | 227 | 240 | 225 | 238 | 25,200 |
2008/03/24 | 224 | 227 | 218 | 227 | 2,000 |
2008/03/21 | 220 | 230 | 220 | 230 | 1,900 |
2008/03/19 | 220 | 220 | 220 | 220 | 200 |
2008/03/18 | 217 | 217 | 217 | 217 | 100 |
2008/03/17 | 215 | 217 | 215 | 217 | 300 |
2008/03/14 | 227 | 227 | 211 | 215 | 2,000 |
2008/03/13 | 227 | 230 | 217 | 227 | 1,500 |
2008/03/12 | 227 | 227 | 227 | 227 | 1,100 |
2008/03/11 | 214 | 226 | 211 | 226 | 1,500 |
2008/03/10 | 224 | 229 | 224 | 229 | 1,900 |
2008/03/07 | 224 | 224 | 222 | 224 | 1,200 |
2008/03/06 | 224 | 224 | 224 | 224 | 1,100 |
2008/03/05 | 224 | 224 | 223 | 224 | 2,400 |
2008/03/04 | 230 | 230 | 227 | 229 | 1,100 |
2008/03/03 | 230 | 230 | 225 | 230 | 3,000 |
2008/02/29 | 228 | 240 | 228 | 240 | 500 |
2008/02/28 | 235 | 235 | 224 | 228 | 4,400 |
2008/02/27 | 224 | 230 | 224 | 230 | 3,400 |
2008/02/26 | 211 | 222 | 211 | 222 | 500 |
2008/02/25 | 224 | 224 | 211 | 215 | 18,500 |
2008/02/22 | 218 | 219 | 218 | 219 | 400 |
2008/02/21 | 215 | 216 | 215 | 216 | 500 |
2008/02/20 | 216 | 219 | 215 | 215 | 4,800 |
2008/02/19 | 221 | 224 | 219 | 219 | 1,400 |
2008/02/18 | 221 | 223 | 221 | 221 | 700 |
2008/02/15 | 223 | 223 | 223 | 223 | 100 |
2008/02/14 | 224 | 224 | 224 | 224 | 100 |
2008/02/13 | 210 | 210 | 210 | 210 | 600 |
2008/02/12 | 225 | 225 | 225 | 225 | 200 |
2008/02/08 | 230 | 230 | 222 | 222 | 1,100 |
2008/02/07 | 225 | 228 | 220 | 225 | 900 |
2008/02/06 | 223 | 223 | 223 | 223 | 200 |
2008/02/05 | 229 | 230 | 225 | 225 | 1,300 |
2008/02/04 | 228 | 230 | 228 | 229 | 1,000 |
2008/02/01 | 227 | 228 | 227 | 228 | 300 |
2008/01/30 | 208 | 208 | 205 | 205 | 1,200 |
2008/01/25 | 221 | 230 | 218 | 228 | 16,300 |
2008/01/24 | 219 | 225 | 206 | 221 | 2,500 |
2008/01/23 | 204 | 210 | 199 | 199 | 1,100 |
2008/01/22 | 190 | 205 | 180 | 205 | 8,800 |
2008/01/18 | 205 | 220 | 205 | 220 | 2,900 |
2008/01/17 | 223 | 230 | 223 | 230 | 600 |
2008/01/16 | 231 | 238 | 220 | 224 | 1,300 |
2008/01/15 | 230 | 240 | 230 | 230 | 1,800 |
2008/01/11 | 249 | 250 | 240 | 240 | 2,100 |
2008/01/10 | 250 | 269 | 250 | 250 | 3,100 |
2008/01/09 | 241 | 250 | 231 | 250 | 2,100 |
2008/01/08 | 250 | 265 | 250 | 256 | 5,100 |
2008/01/07 | 241 | 246 | 240 | 240 | 1,400 |
2008/01/04 | 247 | 248 | 231 | 246 | 1,200 |