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 |
---|---|---|---|---|---|
2014/12/30 | 516 | 543 | 511 | 540 | 291,200 |
2014/12/29 | 511 | 534 | 502 | 516 | 786,500 |
2014/12/26 | 440 | 469 | 440 | 469 | 102,600 |
2014/12/25 | 454 | 459 | 448 | 450 | 167,300 |
2014/12/24 | 471 | 475 | 456 | 457 | 103,100 |
2014/12/22 | 475 | 481 | 470 | 471 | 65,600 |
2014/12/19 | 483 | 487 | 473 | 483 | 94,300 |
2014/12/18 | 492 | 499 | 468 | 468 | 122,500 |
2014/12/17 | 490 | 496 | 477 | 484 | 192,700 |
2014/12/16 | 545 | 547 | 491 | 491 | 776,100 |
2014/12/15 | 535 | 535 | 535 | 535 | 95,400 |
2014/12/12 | 464 | 468 | 455 | 455 | 52,200 |
2014/12/11 | 455 | 468 | 450 | 464 | 76,400 |
2014/12/10 | 451 | 468 | 450 | 458 | 81,300 |
2014/12/09 | 462 | 465 | 452 | 452 | 84,600 |
2014/12/08 | 469 | 480 | 462 | 462 | 86,900 |
2014/12/05 | 458 | 472 | 455 | 471 | 60,400 |
2014/12/04 | 472 | 472 | 459 | 462 | 57,300 |
2014/12/03 | 476 | 478 | 462 | 469 | 77,700 |
2014/12/02 | 473 | 480 | 473 | 476 | 57,600 |
2014/12/01 | 480 | 485 | 470 | 470 | 44,900 |
2014/11/28 | 486 | 488 | 475 | 478 | 51,300 |
2014/11/27 | 472 | 490 | 472 | 478 | 90,900 |
2014/11/26 | 471 | 481 | 467 | 470 | 98,600 |
2014/11/25 | 485 | 485 | 474 | 476 | 43,900 |
2014/11/21 | 460 | 477 | 456 | 477 | 51,400 |
2014/11/20 | 485 | 485 | 463 | 464 | 53,600 |
2014/11/19 | 477 | 489 | 473 | 480 | 76,900 |
2014/11/18 | 455 | 469 | 453 | 466 | 64,500 |
2014/11/17 | 458 | 463 | 450 | 450 | 120,800 |
2014/11/14 | 472 | 490 | 472 | 480 | 56,000 |
2014/11/13 | 479 | 495 | 470 | 479 | 77,700 |
2014/11/12 | 523 | 525 | 486 | 487 | 164,100 |
2014/11/11 | 487 | 516 | 480 | 516 | 220,300 |
2014/11/10 | 461 | 479 | 456 | 472 | 63,800 |
2014/11/07 | 455 | 465 | 455 | 455 | 72,500 |
2014/11/06 | 459 | 480 | 459 | 461 | 75,000 |
2014/11/05 | 464 | 467 | 454 | 460 | 52,300 |
2014/11/04 | 470 | 478 | 462 | 464 | 88,200 |
2014/10/31 | 458 | 468 | 448 | 462 | 99,700 |
2014/10/30 | 479 | 479 | 457 | 457 | 167,500 |
2014/10/29 | 459 | 515 | 451 | 489 | 753,500 |
2014/10/28 | 422 | 435 | 422 | 435 | 42,100 |
2014/10/27 | 421 | 427 | 421 | 422 | 22,300 |
2014/10/24 | 428 | 429 | 417 | 417 | 38,200 |
2014/10/23 | 417 | 423 | 415 | 416 | 59,100 |
2014/10/22 | 427 | 433 | 420 | 427 | 66,700 |
2014/10/21 | 428 | 429 | 412 | 413 | 61,600 |
2014/10/20 | 424 | 433 | 420 | 428 | 71,000 |
2014/10/17 | 410 | 427 | 409 | 409 | 73,200 |
2014/10/16 | 421 | 424 | 401 | 418 | 81,200 |
2014/10/15 | 427 | 438 | 424 | 434 | 81,500 |
2014/10/14 | 430 | 433 | 418 | 419 | 155,600 |
2014/10/10 | 458 | 465 | 436 | 447 | 152,200 |
2014/10/09 | 496 | 496 | 473 | 473 | 79,500 |
2014/10/08 | 479 | 492 | 476 | 488 | 90,700 |
2014/10/07 | 529 | 529 | 497 | 499 | 108,400 |
2014/10/06 | 512 | 533 | 512 | 529 | 49,100 |
2014/10/03 | 499 | 517 | 499 | 517 | 51,900 |
2014/10/02 | 493 | 507 | 490 | 499 | 119,600 |
2014/10/01 | 540 | 545 | 509 | 509 | 189,700 |
2014/09/30 | 548 | 550 | 538 | 539 | 90,500 |
2014/09/29 | 556 | 557 | 551 | 553 | 42,900 |
2014/09/26 | 545 | 554 | 545 | 553 | 40,000 |
2014/09/25 | 551 | 554 | 546 | 549 | 48,400 |
2014/09/24 | 554 | 560 | 548 | 551 | 70,400 |
2014/09/22 | 566 | 570 | 558 | 558 | 58,300 |
2014/09/19 | 557 | 561 | 553 | 559 | 54,900 |
2014/09/18 | 555 | 559 | 548 | 555 | 62,800 |
2014/09/17 | 551 | 560 | 548 | 553 | 78,900 |
2014/09/16 | 550 | 555 | 545 | 548 | 54,400 |
2014/09/12 | 545 | 552 | 545 | 547 | 103,300 |
2014/09/11 | 550 | 555 | 547 | 550 | 94,200 |
2014/09/10 | 555 | 559 | 550 | 550 | 127,500 |
2014/09/09 | 567 | 568 | 556 | 556 | 122,100 |
2014/09/08 | 570 | 615 | 563 | 569 | 554,800 |
2014/09/05 | 551 | 561 | 550 | 553 | 64,900 |
2014/09/04 | 556 | 565 | 555 | 555 | 110,200 |
2014/09/03 | 568 | 575 | 564 | 564 | 93,100 |
2014/09/02 | 572 | 575 | 565 | 566 | 97,400 |
2014/09/01 | 563 | 574 | 563 | 569 | 78,300 |
2014/08/29 | 569 | 570 | 561 | 561 | 48,600 |
2014/08/28 | 572 | 580 | 568 | 568 | 70,200 |
2014/08/27 | 571 | 579 | 570 | 575 | 90,300 |
2014/08/26 | 591 | 591 | 571 | 574 | 88,400 |
2014/08/25 | 568 | 594 | 566 | 591 | 188,200 |
2014/08/22 | 571 | 580 | 565 | 565 | 110,100 |
2014/08/21 | 578 | 587 | 578 | 580 | 40,600 |
2014/08/20 | 584 | 588 | 578 | 580 | 67,700 |
2014/08/19 | 599 | 604 | 585 | 585 | 59,000 |
2014/08/18 | 591 | 605 | 590 | 594 | 66,700 |
2014/08/15 | 568 | 596 | 568 | 591 | 125,200 |
2014/08/14 | 566 | 573 | 563 | 565 | 83,500 |
2014/08/13 | 568 | 568 | 558 | 559 | 61,000 |
2014/08/12 | 575 | 580 | 562 | 562 | 136,700 |
2014/08/11 | 571 | 580 | 567 | 573 | 351,000 |
2014/08/08 | 613 | 625 | 595 | 607 | 144,700 |
2014/08/07 | 612 | 627 | 610 | 614 | 104,900 |
2014/08/06 | 633 | 649 | 620 | 622 | 177,200 |
2014/08/05 | 718 | 718 | 651 | 651 | 382,000 |
2014/08/04 | 671 | 712 | 659 | 697 | 524,500 |
2014/08/01 | 627 | 672 | 625 | 658 | 279,900 |
2014/07/31 | 619 | 651 | 613 | 650 | 292,900 |
2014/07/30 | 612 | 624 | 609 | 618 | 87,800 |
2014/07/29 | 613 | 623 | 610 | 614 | 97,700 |
2014/07/28 | 609 | 618 | 609 | 610 | 36,200 |
2014/07/25 | 610 | 617 | 606 | 609 | 80,200 |
2014/07/24 | 639 | 639 | 615 | 617 | 89,500 |
2014/07/23 | 623 | 635 | 614 | 629 | 97,100 |
2014/07/22 | 613 | 628 | 612 | 619 | 89,800 |
2014/07/18 | 598 | 614 | 587 | 608 | 99,500 |
2014/07/17 | 623 | 633 | 613 | 613 | 102,900 |
2014/07/16 | 620 | 623 | 612 | 613 | 80,100 |
2014/07/15 | 635 | 640 | 620 | 628 | 93,400 |
2014/07/14 | 604 | 639 | 603 | 633 | 163,600 |
2014/07/11 | 600 | 616 | 596 | 605 | 84,000 |
2014/07/10 | 610 | 617 | 601 | 605 | 83,200 |
2014/07/09 | 612 | 613 | 601 | 609 | 111,800 |
2014/07/08 | 627 | 631 | 612 | 622 | 139,100 |
2014/07/07 | 639 | 645 | 634 | 635 | 67,200 |
2014/07/04 | 643 | 649 | 638 | 639 | 73,700 |
2014/07/03 | 655 | 655 | 632 | 635 | 107,700 |
2014/07/02 | 667 | 667 | 652 | 652 | 98,400 |
2014/07/01 | 640 | 666 | 637 | 659 | 145,000 |
2014/06/30 | 629 | 655 | 624 | 642 | 107,200 |
2014/06/27 | 665 | 666 | 636 | 637 | 210,800 |
2014/06/26 | 680 | 685 | 663 | 672 | 131,200 |
2014/06/25 | 705 | 710 | 673 | 674 | 257,700 |
2014/06/24 | 710 | 726 | 702 | 709 | 206,800 |
2014/06/23 | 715 | 735 | 701 | 710 | 265,400 |
2014/06/20 | 723 | 730 | 694 | 700 | 250,100 |
2014/06/19 | 743 | 746 | 716 | 723 | 301,100 |
2014/06/18 | 705 | 744 | 703 | 728 | 382,800 |
2014/06/17 | 715 | 724 | 701 | 703 | 182,000 |
2014/06/16 | 730 | 769 | 708 | 715 | 587,200 |
2014/06/13 | 678 | 743 | 678 | 743 | 767,500 |
2014/06/12 | 673 | 706 | 665 | 684 | 287,300 |
2014/06/11 | 657 | 691 | 641 | 683 | 360,200 |
2014/06/10 | 716 | 716 | 661 | 665 | 548,800 |
2014/06/09 | 670 | 730 | 655 | 717 | 773,400 |
2014/06/06 | 640 | 675 | 631 | 651 | 336,300 |
2014/06/05 | 648 | 652 | 621 | 629 | 208,300 |
2014/06/04 | 666 | 667 | 641 | 644 | 251,600 |
2014/06/03 | 691 | 699 | 655 | 666 | 400,000 |
2014/06/02 | 623 | 684 | 618 | 681 | 673,500 |
2014/05/30 | 640 | 640 | 611 | 615 | 190,500 |
2014/05/29 | 617 | 631 | 608 | 622 | 172,200 |
2014/05/28 | 609 | 638 | 596 | 615 | 280,600 |
2014/05/27 | 612 | 617 | 596 | 599 | 190,800 |
2014/05/26 | 617 | 623 | 605 | 616 | 232,700 |
2014/05/23 | 578 | 605 | 575 | 590 | 242,800 |
2014/05/22 | 570 | 582 | 557 | 568 | 205,500 |
2014/05/21 | 550 | 561 | 545 | 555 | 151,800 |
2014/05/20 | 556 | 576 | 539 | 564 | 241,000 |
2014/05/19 | 628 | 635 | 547 | 550 | 569,900 |
2014/05/16 | 644 | 710 | 637 | 638 | 1,402,600 |
2014/05/15 | 605 | 635 | 589 | 619 | 194,000 |
2014/05/14 | 624 | 625 | 607 | 610 | 115,200 |
2014/05/13 | 608 | 625 | 593 | 623 | 258,900 |
2014/05/12 | 632 | 637 | 586 | 598 | 406,900 |
2014/05/09 | 555 | 649 | 555 | 602 | 959,700 |
2014/05/08 | 578 | 587 | 555 | 556 | 131,000 |
2014/05/07 | 595 | 598 | 574 | 574 | 129,400 |
2014/05/02 | 570 | 623 | 570 | 605 | 448,900 |
2014/05/01 | 539 | 575 | 538 | 561 | 261,800 |
2014/04/30 | 563 | 574 | 536 | 549 | 190,200 |
2014/04/28 | 581 | 585 | 565 | 565 | 221,900 |
2014/04/25 | 600 | 600 | 588 | 591 | 123,200 |
2014/04/24 | 606 | 611 | 595 | 599 | 147,700 |
2014/04/23 | 603 | 613 | 596 | 608 | 122,600 |
2014/04/22 | 613 | 622 | 602 | 603 | 116,900 |
2014/04/21 | 620 | 630 | 613 | 613 | 119,400 |
2014/04/18 | 625 | 628 | 613 | 621 | 111,300 |
2014/04/17 | 627 | 654 | 614 | 616 | 219,700 |
2014/04/16 | 594 | 623 | 593 | 618 | 206,100 |
2014/04/15 | 626 | 626 | 600 | 600 | 173,000 |
2014/04/14 | 602 | 625 | 602 | 606 | 162,500 |
2014/04/11 | 610 | 633 | 602 | 612 | 348,200 |
2014/04/10 | 683 | 705 | 643 | 651 | 236,100 |
2014/04/09 | 685 | 697 | 670 | 674 | 194,300 |
2014/04/08 | 691 | 703 | 690 | 693 | 122,700 |
2014/04/07 | 689 | 719 | 681 | 706 | 197,300 |
2014/04/04 | 712 | 715 | 701 | 702 | 217,600 |
2014/04/03 | 753 | 759 | 716 | 721 | 273,600 |
2014/04/02 | 720 | 782 | 713 | 743 | 854,200 |
2014/04/01 | 712 | 720 | 691 | 697 | 216,300 |
2014/03/31 | 730 | 740 | 700 | 707 | 244,200 |
2014/03/28 | 656 | 711 | 651 | 693 | 301,500 |
2014/03/27 | 647 | 671 | 636 | 666 | 198,400 |
2014/03/26 | 643 | 683 | 642 | 677 | 255,100 |
2014/03/25 | 667 | 670 | 647 | 647 | 289,800 |
2014/03/24 | 677 | 720 | 667 | 690 | 353,600 |
2014/03/20 | 694 | 698 | 651 | 663 | 386,600 |
2014/03/19 | 740 | 743 | 681 | 692 | 573,000 |
2014/03/18 | 740 | 750 | 721 | 731 | 460,300 |
2014/03/17 | 734 | 759 | 711 | 717 | 488,000 |
2014/03/14 | 782 | 835 | 756 | 760 | 1,170,700 |
2014/03/13 | 812 | 828 | 764 | 775 | 982,600 |
2014/03/12 | 836 | 850 | 809 | 827 | 647,600 |
2014/03/11 | 870 | 894 | 841 | 850 | 832,300 |
2014/03/10 | 910 | 942 | 874 | 885 | 1,353,000 |
2014/03/07 | 971 | 999 | 911 | 914 | 1,954,400 |
2014/03/06 | 900 | 994 | 861 | 945 | 3,926,700 |
2014/03/05 | 922 | 969 | 854 | 878 | 3,436,800 |
2014/03/04 | 1,057 | 1,137 | 858 | 877 | 6,957,700 |
2014/03/03 | 904 | 1,009 | 864 | 1,009 | 5,688,200 |
2014/02/28 | 696 | 859 | 690 | 859 | 4,058,000 |
2014/02/27 | 725 | 730 | 702 | 709 | 207,500 |
2014/02/26 | 745 | 749 | 730 | 730 | 145,900 |
2014/02/25 | 786 | 787 | 751 | 755 | 195,800 |
2014/02/24 | 750 | 786 | 743 | 772 | 309,300 |
2014/02/21 | 735 | 756 | 732 | 736 | 178,900 |
2014/02/20 | 761 | 769 | 721 | 735 | 348,800 |
2014/02/19 | 759 | 819 | 745 | 774 | 908,900 |
2014/02/18 | 698 | 748 | 690 | 744 | 349,500 |
2014/02/17 | 700 | 719 | 673 | 683 | 464,300 |
2014/02/14 | 780 | 790 | 731 | 790 | 494,800 |
2014/02/13 | 801 | 812 | 743 | 773 | 419,400 |
2014/02/12 | 830 | 849 | 810 | 818 | 523,900 |
2014/02/10 | 768 | 819 | 750 | 789 | 1,419,700 |
2014/02/07 | 723 | 723 | 723 | 723 | 88,100 |
2014/02/06 | 583 | 647 | 582 | 623 | 464,300 |
2014/02/05 | 628 | 630 | 536 | 599 | 526,600 |
2014/02/04 | 570 | 607 | 570 | 588 | 873,700 |
2014/02/03 | 741 | 742 | 668 | 670 | 458,100 |
2014/01/31 | 756 | 785 | 725 | 756 | 366,700 |
2014/01/30 | 770 | 778 | 753 | 754 | 356,600 |
2014/01/29 | 805 | 813 | 784 | 801 | 316,400 |
2014/01/28 | 812 | 830 | 782 | 782 | 304,700 |
2014/01/27 | 828 | 845 | 790 | 791 | 491,600 |
2014/01/24 | 849 | 892 | 844 | 873 | 379,600 |
2014/01/23 | 902 | 906 | 866 | 866 | 477,900 |
2014/01/22 | 911 | 926 | 893 | 911 | 493,300 |
2014/01/21 | 965 | 969 | 919 | 923 | 599,000 |
2014/01/20 | 918 | 975 | 901 | 965 | 793,800 |
2014/01/17 | 900 | 912 | 871 | 909 | 453,300 |
2014/01/16 | 975 | 975 | 871 | 893 | 1,081,100 |
2014/01/15 | 986 | 1,031 | 942 | 960 | 1,195,400 |
2014/01/14 | 945 | 1,050 | 913 | 1,016 | 1,851,200 |
2014/01/10 | 1,005 | 1,025 | 932 | 951 | 1,606,600 |
2014/01/09 | 873 | 974 | 868 | 960 | 1,786,600 |
2014/01/08 | 860 | 915 | 840 | 886 | 850,000 |
2014/01/07 | 888 | 903 | 819 | 849 | 924,100 |
2014/01/06 | 783 | 917 | 780 | 903 | 1,881,400 |