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 |
---|---|---|---|---|---|
2012/12/28 | 149 | 150 | 147 | 147 | 8,200 |
2012/12/27 | 149 | 151 | 148 | 150 | 13,200 |
2012/12/26 | 152 | 153 | 147 | 147 | 15,300 |
2012/12/25 | 156 | 156 | 152 | 154 | 12,000 |
2012/12/21 | 158 | 159 | 156 | 156 | 9,100 |
2012/12/20 | 155 | 157 | 154 | 156 | 9,300 |
2012/12/19 | 155 | 159 | 155 | 156 | 8,900 |
2012/12/18 | 157 | 159 | 157 | 157 | 17,600 |
2012/12/17 | 159 | 159 | 155 | 157 | 11,300 |
2012/12/14 | 160 | 162 | 154 | 157 | 62,100 |
2012/12/13 | 150 | 152 | 150 | 152 | 6,300 |
2012/12/12 | 150 | 153 | 147 | 151 | 18,300 |
2012/12/11 | 147 | 150 | 147 | 150 | 11,600 |
2012/12/10 | 149 | 149 | 147 | 148 | 4,500 |
2012/12/07 | 148 | 149 | 146 | 149 | 17,100 |
2012/12/06 | 148 | 149 | 147 | 149 | 12,700 |
2012/12/05 | 148 | 150 | 146 | 150 | 14,300 |
2012/12/04 | 147 | 149 | 147 | 148 | 7,100 |
2012/12/03 | 149 | 149 | 147 | 148 | 9,600 |
2012/11/30 | 148 | 150 | 148 | 149 | 5,300 |
2012/11/29 | 148 | 150 | 147 | 149 | 4,800 |
2012/11/28 | 150 | 150 | 147 | 147 | 6,000 |
2012/11/27 | 149 | 150 | 147 | 149 | 5,400 |
2012/11/26 | 148 | 150 | 147 | 150 | 12,000 |
2012/11/22 | 149 | 149 | 146 | 147 | 9,500 |
2012/11/21 | 149 | 150 | 147 | 148 | 9,500 |
2012/11/20 | 150 | 153 | 148 | 148 | 24,900 |
2012/11/19 | 149 | 150 | 146 | 147 | 16,200 |
2012/11/16 | 149 | 151 | 146 | 149 | 23,200 |
2012/11/15 | 155 | 156 | 146 | 152 | 55,800 |
2012/11/14 | 162 | 167 | 153 | 163 | 48,500 |
2012/11/13 | 161 | 163 | 161 | 163 | 12,500 |
2012/11/12 | 160 | 163 | 160 | 162 | 9,900 |
2012/11/09 | 160 | 161 | 158 | 160 | 19,900 |
2012/11/08 | 157 | 161 | 155 | 161 | 37,700 |
2012/11/07 | 157 | 169 | 155 | 158 | 80,400 |
2012/11/06 | 157 | 158 | 151 | 153 | 31,600 |
2012/11/05 | 152 | 157 | 150 | 157 | 16,100 |
2012/11/02 | 148 | 151 | 147 | 151 | 20,400 |
2012/11/01 | 150 | 150 | 147 | 150 | 6,200 |
2012/10/31 | 149 | 151 | 149 | 151 | 8,700 |
2012/10/30 | 147 | 150 | 146 | 148 | 11,100 |
2012/10/29 | 145 | 153 | 145 | 148 | 19,900 |
2012/10/26 | 145 | 145 | 144 | 145 | 3,200 |
2012/10/25 | 145 | 146 | 140 | 145 | 19,800 |
2012/10/24 | 143 | 147 | 142 | 145 | 14,500 |
2012/10/23 | 147 | 147 | 143 | 144 | 8,900 |
2012/10/22 | 145 | 148 | 144 | 146 | 22,800 |
2012/10/19 | 143 | 150 | 143 | 146 | 47,200 |
2012/10/18 | 141 | 145 | 140 | 143 | 14,600 |
2012/10/17 | 142 | 142 | 140 | 140 | 16,200 |
2012/10/16 | 140 | 141 | 138 | 140 | 7,000 |
2012/10/15 | 142 | 142 | 137 | 138 | 9,800 |
2012/10/12 | 139 | 144 | 139 | 141 | 20,200 |
2012/10/11 | 140 | 140 | 140 | 140 | 3,300 |
2012/10/10 | 138 | 141 | 136 | 141 | 15,500 |
2012/10/09 | 137 | 138 | 136 | 138 | 4,800 |
2012/10/05 | 139 | 139 | 136 | 137 | 4,600 |
2012/10/04 | 138 | 140 | 137 | 139 | 5,500 |
2012/10/03 | 137 | 140 | 137 | 137 | 11,800 |
2012/10/02 | 135 | 146 | 135 | 135 | 18,900 |
2012/10/01 | 133 | 155 | 132 | 135 | 112,400 |
2012/09/28 | 137 | 138 | 132 | 132 | 17,800 |
2012/09/27 | 138 | 138 | 137 | 137 | 3,100 |
2012/09/26 | 136 | 138 | 136 | 138 | 5,400 |
2012/09/25 | 138 | 141 | 137 | 137 | 5,400 |
2012/09/24 | 139 | 139 | 137 | 138 | 3,300 |
2012/09/21 | 139 | 140 | 138 | 139 | 2,000 |
2012/09/20 | 141 | 141 | 138 | 139 | 10,400 |
2012/09/19 | 138 | 145 | 138 | 141 | 22,100 |
2012/09/18 | 139 | 141 | 138 | 138 | 6,600 |
2012/09/14 | 143 | 146 | 140 | 140 | 16,000 |
2012/09/13 | 140 | 142 | 138 | 140 | 22,700 |
2012/09/12 | 140 | 140 | 137 | 139 | 12,800 |
2012/09/11 | 140 | 140 | 139 | 139 | 200 |
2012/09/10 | 138 | 140 | 138 | 140 | 7,300 |
2012/09/07 | 135 | 138 | 135 | 138 | 4,800 |
2012/09/06 | 136 | 136 | 134 | 135 | 6,600 |
2012/09/05 | 143 | 143 | 136 | 137 | 16,300 |
2012/09/04 | 137 | 145 | 137 | 140 | 26,700 |
2012/09/03 | 136 | 138 | 135 | 135 | 7,200 |
2012/08/31 | 135 | 137 | 134 | 136 | 7,300 |
2012/08/30 | 136 | 138 | 135 | 137 | 10,400 |
2012/08/29 | 139 | 142 | 136 | 138 | 12,200 |
2012/08/28 | 145 | 154 | 138 | 139 | 77,500 |
2012/08/27 | 139 | 146 | 139 | 145 | 22,100 |
2012/08/24 | 141 | 141 | 138 | 139 | 3,700 |
2012/08/23 | 140 | 144 | 140 | 141 | 10,200 |
2012/08/22 | 144 | 145 | 138 | 142 | 17,400 |
2012/08/21 | 144 | 145 | 143 | 145 | 4,300 |
2012/08/20 | 147 | 147 | 144 | 145 | 21,900 |
2012/08/17 | 143 | 145 | 141 | 144 | 23,000 |
2012/08/16 | 138 | 147 | 138 | 145 | 25,400 |
2012/08/15 | 142 | 144 | 139 | 141 | 15,500 |
2012/08/14 | 138 | 142 | 135 | 142 | 35,700 |
2012/08/13 | 151 | 154 | 137 | 140 | 135,100 |
2012/08/10 | 130 | 137 | 128 | 135 | 39,400 |
2012/08/09 | 130 | 130 | 127 | 130 | 24,900 |
2012/08/08 | 130 | 131 | 128 | 129 | 9,100 |
2012/08/07 | 130 | 131 | 129 | 129 | 4,000 |
2012/08/06 | 129 | 132 | 126 | 132 | 19,300 |
2012/08/03 | 129 | 129 | 126 | 128 | 2,800 |
2012/08/02 | 128 | 130 | 126 | 129 | 12,900 |
2012/08/01 | 128 | 128 | 125 | 127 | 11,400 |
2012/07/31 | 129 | 132 | 126 | 129 | 26,000 |
2012/07/30 | 127 | 131 | 127 | 130 | 17,200 |
2012/07/27 | 128 | 128 | 127 | 128 | 12,800 |
2012/07/26 | 128 | 129 | 126 | 128 | 15,500 |
2012/07/25 | 131 | 133 | 126 | 127 | 16,200 |
2012/07/24 | 125 | 133 | 124 | 131 | 26,500 |
2012/07/23 | 127 | 129 | 124 | 129 | 22,700 |
2012/07/20 | 128 | 129 | 124 | 128 | 36,600 |
2012/07/19 | 132 | 140 | 120 | 128 | 280,600 |
2012/07/18 | 145 | 145 | 139 | 140 | 19,700 |
2012/07/17 | 150 | 150 | 145 | 145 | 13,400 |
2012/07/13 | 152 | 157 | 148 | 149 | 17,200 |
2012/07/12 | 150 | 157 | 148 | 153 | 19,400 |
2012/07/11 | 143 | 156 | 143 | 152 | 29,000 |
2012/07/10 | 146 | 146 | 144 | 144 | 3,100 |
2012/07/09 | 143 | 147 | 143 | 146 | 6,300 |
2012/07/06 | 145 | 146 | 143 | 146 | 3,200 |
2012/07/05 | 144 | 146 | 142 | 145 | 11,800 |
2012/07/04 | 147 | 147 | 144 | 144 | 8,900 |
2012/07/03 | 147 | 152 | 144 | 147 | 13,300 |
2012/07/02 | 152 | 154 | 147 | 147 | 18,800 |
2012/06/29 | 149 | 149 | 144 | 147 | 23,100 |
2012/06/28 | 155 | 159 | 148 | 151 | 28,200 |
2012/06/27 | 155 | 155 | 147 | 153 | 14,600 |
2012/06/26 | 159 | 161 | 152 | 157 | 11,800 |
2012/06/25 | 149 | 160 | 149 | 159 | 32,500 |
2012/06/22 | 150 | 150 | 144 | 148 | 8,000 |
2012/06/21 | 147 | 151 | 143 | 148 | 15,700 |
2012/06/20 | 146 | 148 | 144 | 147 | 10,000 |
2012/06/19 | 149 | 149 | 142 | 146 | 12,200 |
2012/06/18 | 140 | 149 | 140 | 149 | 22,300 |
2012/06/15 | 140 | 144 | 139 | 139 | 22,800 |
2012/06/14 | 153 | 154 | 139 | 139 | 87,100 |
2012/06/13 | 158 | 165 | 151 | 158 | 78,600 |
2012/06/12 | 154 | 168 | 151 | 153 | 222,100 |
2012/06/11 | 140 | 180 | 133 | 169 | 1,348,800 |
2012/06/08 | 128 | 151 | 123 | 133 | 352,500 |
2012/06/07 | 125 | 128 | 120 | 128 | 26,600 |
2012/06/06 | 115 | 123 | 115 | 123 | 26,000 |
2012/06/05 | 114 | 116 | 113 | 115 | 12,100 |
2012/06/04 | 113 | 116 | 110 | 113 | 36,800 |
2012/06/01 | 130 | 130 | 114 | 117 | 77,400 |
2012/05/31 | 129 | 130 | 126 | 130 | 14,900 |
2012/05/30 | 131 | 131 | 126 | 131 | 21,900 |
2012/05/29 | 129 | 132 | 126 | 132 | 22,300 |
2012/05/28 | 129 | 133 | 128 | 130 | 25,300 |
2012/05/25 | 134 | 135 | 131 | 134 | 19,100 |
2012/05/24 | 135 | 143 | 130 | 132 | 112,000 |
2012/05/23 | 139 | 139 | 135 | 137 | 36,900 |
2012/05/22 | 145 | 145 | 136 | 141 | 140,700 |
2012/05/21 | 140 | 154 | 138 | 141 | 366,500 |
2012/05/18 | 155 | 156 | 138 | 140 | 279,100 |
2012/05/17 | 171 | 187 | 150 | 162 | 1,613,000 |
2012/05/16 | 132 | 163 | 130 | 161 | 1,615,000 |
2012/05/15 | 107 | 113 | 106 | 113 | 14,000 |
2012/05/14 | 119 | 121 | 111 | 111 | 11,000 |
2012/05/11 | 119 | 122 | 118 | 121 | 4,000 |
2012/05/10 | 121 | 121 | 119 | 121 | 5,700 |
2012/05/09 | 123 | 123 | 120 | 121 | 6,100 |
2012/05/08 | 126 | 126 | 121 | 126 | 24,100 |
2012/05/07 | 128 | 129 | 125 | 127 | 23,800 |
2012/05/02 | 131 | 135 | 131 | 133 | 12,400 |
2012/05/01 | 136 | 136 | 132 | 132 | 13,800 |
2012/04/27 | 136 | 136 | 135 | 136 | 5,600 |
2012/04/26 | 138 | 139 | 136 | 136 | 18,700 |
2012/04/25 | 137 | 140 | 137 | 140 | 11,800 |
2012/04/24 | 139 | 139 | 136 | 136 | 17,800 |
2012/04/23 | 141 | 142 | 139 | 140 | 8,500 |
2012/04/20 | 143 | 146 | 141 | 141 | 35,200 |
2012/04/19 | 141 | 148 | 141 | 143 | 137,300 |
2012/04/18 | 138 | 145 | 138 | 142 | 56,200 |
2012/04/17 | 140 | 143 | 138 | 138 | 33,500 |
2012/04/16 | 141 | 142 | 139 | 139 | 15,900 |
2012/04/13 | 140 | 147 | 139 | 143 | 65,200 |
2012/04/12 | 136 | 140 | 135 | 140 | 35,800 |
2012/04/11 | 133 | 139 | 133 | 136 | 23,700 |
2012/04/10 | 136 | 142 | 134 | 135 | 68,100 |
2012/04/09 | 134 | 134 | 131 | 134 | 25,700 |
2012/04/06 | 135 | 135 | 132 | 133 | 16,800 |
2012/04/05 | 133 | 138 | 132 | 135 | 28,200 |
2012/04/04 | 135 | 140 | 133 | 133 | 76,800 |
2012/04/03 | 138 | 138 | 134 | 135 | 84,700 |
2012/04/02 | 142 | 146 | 141 | 141 | 56,000 |
2012/03/30 | 145 | 149 | 141 | 141 | 178,500 |
2012/03/29 | 142 | 151 | 139 | 140 | 231,900 |
2012/03/28 | 153 | 153 | 138 | 145 | 230,100 |
2012/03/27 | 148 | 159 | 143 | 150 | 482,000 |
2012/03/26 | 136 | 166 | 135 | 160 | 2,137,900 |
2012/03/23 | 128 | 148 | 128 | 131 | 505,200 |
2012/03/22 | 129 | 131 | 127 | 130 | 15,700 |
2012/03/21 | 130 | 134 | 126 | 129 | 39,800 |
2012/03/19 | 130 | 133 | 130 | 130 | 21,600 |
2012/03/16 | 132 | 132 | 128 | 129 | 38,700 |
2012/03/15 | 133 | 134 | 131 | 132 | 24,000 |
2012/03/14 | 133 | 136 | 130 | 134 | 36,000 |
2012/03/13 | 132 | 136 | 131 | 132 | 32,300 |
2012/03/12 | 131 | 134 | 131 | 131 | 54,100 |
2012/03/09 | 130 | 142 | 128 | 136 | 187,700 |
2012/03/08 | 129 | 131 | 127 | 129 | 27,400 |
2012/03/07 | 123 | 131 | 123 | 128 | 36,900 |
2012/03/06 | 129 | 129 | 124 | 126 | 15,700 |
2012/03/05 | 126 | 129 | 126 | 126 | 11,700 |
2012/03/02 | 130 | 130 | 124 | 125 | 32,100 |
2012/03/01 | 136 | 136 | 129 | 130 | 32,300 |
2012/02/29 | 136 | 141 | 130 | 133 | 163,000 |
2012/02/28 | 126 | 138 | 125 | 130 | 193,800 |
2012/02/27 | 128 | 128 | 124 | 126 | 48,600 |
2012/02/24 | 125 | 126 | 123 | 126 | 21,100 |
2012/02/23 | 125 | 125 | 123 | 124 | 17,300 |
2012/02/22 | 123 | 129 | 123 | 125 | 58,200 |
2012/02/21 | 124 | 124 | 120 | 123 | 37,400 |
2012/02/20 | 129 | 129 | 120 | 121 | 77,000 |
2012/02/17 | 134 | 142 | 123 | 124 | 463,600 |
2012/02/16 | 114 | 163 | 113 | 130 | 1,493,200 |
2012/02/15 | 118 | 121 | 112 | 114 | 95,200 |
2012/02/14 | 120 | 127 | 119 | 121 | 69,500 |
2012/02/13 | 116 | 121 | 116 | 120 | 53,500 |
2012/02/10 | 116 | 118 | 112 | 117 | 28,800 |
2012/02/09 | 121 | 121 | 112 | 116 | 47,200 |
2012/02/08 | 117 | 122 | 115 | 122 | 32,000 |
2012/02/07 | 111 | 117 | 111 | 117 | 35,800 |
2012/02/06 | 110 | 113 | 110 | 112 | 26,100 |
2012/02/03 | 108 | 110 | 108 | 109 | 11,400 |
2012/02/02 | 108 | 108 | 106 | 108 | 8,000 |
2012/02/01 | 108 | 111 | 107 | 107 | 16,000 |
2012/01/31 | 108 | 109 | 107 | 109 | 8,800 |
2012/01/30 | 107 | 108 | 106 | 106 | 16,400 |
2012/01/27 | 109 | 112 | 105 | 108 | 25,400 |
2012/01/26 | 105 | 111 | 105 | 108 | 25,400 |
2012/01/25 | 107 | 107 | 104 | 107 | 20,700 |
2012/01/24 | 105 | 106 | 104 | 106 | 6,800 |
2012/01/23 | 104 | 106 | 104 | 104 | 3,200 |
2012/01/20 | 104 | 106 | 102 | 103 | 6,800 |
2012/01/19 | 103 | 105 | 102 | 103 | 5,300 |
2012/01/18 | 104 | 110 | 100 | 102 | 37,100 |
2012/01/17 | 102 | 105 | 101 | 103 | 9,600 |
2012/01/16 | 102 | 107 | 100 | 100 | 4,300 |
2012/01/13 | 103 | 106 | 101 | 104 | 12,100 |
2012/01/12 | 103 | 103 | 102 | 103 | 1,600 |
2012/01/11 | 102 | 105 | 102 | 104 | 2,600 |
2012/01/10 | 102 | 105 | 101 | 102 | 7,900 |
2012/01/06 | 101 | 102 | 98 | 102 | 7,100 |
2012/01/05 | 101 | 103 | 100 | 101 | 5,600 |
2012/01/04 | 100 | 104 | 99 | 102 | 7,100 |