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 |
---|---|---|---|---|---|
2016/12/30 | 390 | 394 | 389 | 392 | 11,500 |
2016/12/29 | 397 | 397 | 391 | 392 | 9,300 |
2016/12/28 | 391 | 397 | 390 | 396 | 13,400 |
2016/12/27 | 395 | 399 | 394 | 394 | 58,800 |
2016/12/26 | 397 | 398 | 394 | 395 | 32,900 |
2016/12/22 | 398 | 399 | 395 | 397 | 26,600 |
2016/12/21 | 400 | 401 | 398 | 400 | 30,200 |
2016/12/20 | 402 | 404 | 400 | 401 | 15,800 |
2016/12/19 | 407 | 407 | 402 | 402 | 9,900 |
2016/12/16 | 405 | 407 | 404 | 406 | 12,400 |
2016/12/15 | 405 | 408 | 401 | 406 | 17,200 |
2016/12/14 | 407 | 408 | 400 | 404 | 30,000 |
2016/12/13 | 404 | 408 | 404 | 407 | 14,200 |
2016/12/12 | 404 | 406 | 403 | 404 | 11,900 |
2016/12/09 | 406 | 409 | 402 | 404 | 19,400 |
2016/12/08 | 410 | 410 | 403 | 405 | 15,300 |
2016/12/07 | 405 | 409 | 403 | 407 | 33,200 |
2016/12/06 | 403 | 409 | 403 | 406 | 15,800 |
2016/12/05 | 406 | 407 | 402 | 403 | 16,600 |
2016/12/02 | 412 | 413 | 408 | 408 | 8,000 |
2016/12/01 | 414 | 419 | 407 | 410 | 25,500 |
2016/11/30 | 420 | 420 | 413 | 416 | 13,700 |
2016/11/29 | 420 | 422 | 418 | 419 | 5,600 |
2016/11/28 | 416 | 421 | 416 | 420 | 7,600 |
2016/11/25 | 409 | 420 | 409 | 419 | 26,600 |
2016/11/24 | 409 | 420 | 409 | 417 | 20,300 |
2016/11/22 | 403 | 408 | 401 | 408 | 13,700 |
2016/11/21 | 406 | 408 | 404 | 405 | 6,100 |
2016/11/18 | 407 | 408 | 400 | 403 | 16,400 |
2016/11/17 | 397 | 405 | 397 | 404 | 9,800 |
2016/11/16 | 394 | 400 | 394 | 400 | 15,600 |
2016/11/15 | 396 | 398 | 394 | 396 | 3,200 |
2016/11/14 | 391 | 402 | 390 | 396 | 22,700 |
2016/11/11 | 398 | 414 | 398 | 412 | 32,600 |
2016/11/10 | 396 | 397 | 390 | 396 | 15,800 |
2016/11/09 | 393 | 396 | 369 | 372 | 43,500 |
2016/11/08 | 397 | 399 | 392 | 396 | 13,600 |
2016/11/07 | 383 | 396 | 383 | 395 | 15,600 |
2016/11/04 | 387 | 392 | 383 | 386 | 29,900 |
2016/11/02 | 399 | 402 | 394 | 395 | 23,600 |
2016/11/01 | 411 | 411 | 397 | 404 | 33,400 |
2016/10/31 | 418 | 418 | 400 | 407 | 31,600 |
2016/10/28 | 433 | 433 | 410 | 418 | 40,600 |
2016/10/27 | 433 | 435 | 433 | 433 | 6,500 |
2016/10/26 | 430 | 435 | 430 | 433 | 12,800 |
2016/10/25 | 442 | 443 | 435 | 436 | 18,800 |
2016/10/24 | 437 | 442 | 432 | 440 | 14,000 |
2016/10/21 | 437 | 438 | 429 | 435 | 17,900 |
2016/10/20 | 438 | 440 | 435 | 438 | 7,500 |
2016/10/19 | 440 | 440 | 435 | 438 | 7,600 |
2016/10/18 | 442 | 446 | 439 | 440 | 7,800 |
2016/10/17 | 433 | 446 | 433 | 441 | 25,200 |
2016/10/14 | 431 | 438 | 430 | 434 | 12,200 |
2016/10/13 | 440 | 444 | 431 | 431 | 26,400 |
2016/10/12 | 446 | 446 | 441 | 443 | 26,400 |
2016/10/11 | 450 | 454 | 445 | 448 | 56,600 |
2016/10/07 | 442 | 446 | 437 | 444 | 44,700 |
2016/10/06 | 437 | 445 | 435 | 441 | 50,300 |
2016/10/05 | 427 | 433 | 427 | 432 | 9,500 |
2016/10/04 | 430 | 432 | 426 | 427 | 23,800 |
2016/10/03 | 428 | 433 | 428 | 429 | 13,300 |
2016/09/30 | 427 | 432 | 426 | 427 | 18,600 |
2016/09/29 | 428 | 437 | 428 | 432 | 28,000 |
2016/09/28 | 427 | 433 | 426 | 428 | 24,800 |
2016/09/27 | 434 | 435 | 430 | 431 | 14,500 |
2016/09/26 | 445 | 447 | 435 | 438 | 45,600 |
2016/09/23 | 435 | 442 | 424 | 442 | 54,000 |
2016/09/21 | 430 | 445 | 428 | 433 | 84,900 |
2016/09/20 | 409 | 464 | 407 | 431 | 298,900 |
2016/09/16 | 397 | 408 | 390 | 408 | 39,100 |
2016/09/15 | 390 | 401 | 390 | 396 | 20,000 |
2016/09/14 | 399 | 399 | 392 | 392 | 26,100 |
2016/09/13 | 398 | 403 | 394 | 400 | 30,000 |
2016/09/12 | 407 | 411 | 391 | 400 | 42,100 |
2016/09/09 | 407 | 418 | 407 | 411 | 38,700 |
2016/09/08 | 413 | 419 | 403 | 407 | 60,400 |
2016/09/07 | 413 | 418 | 407 | 413 | 25,300 |
2016/09/06 | 420 | 424 | 402 | 420 | 67,900 |
2016/09/05 | 384 | 444 | 380 | 416 | 286,400 |
2016/09/02 | 378 | 381 | 374 | 381 | 20,300 |
2016/09/01 | 380 | 383 | 374 | 377 | 13,700 |
2016/08/31 | 375 | 380 | 365 | 376 | 51,800 |
2016/08/30 | 350 | 383 | 350 | 374 | 92,000 |
2016/08/29 | 348 | 355 | 345 | 348 | 14,100 |
2016/08/26 | 344 | 345 | 340 | 344 | 13,100 |
2016/08/25 | 341 | 346 | 337 | 342 | 19,300 |
2016/08/24 | 340 | 340 | 335 | 335 | 10,100 |
2016/08/23 | 330 | 338 | 328 | 337 | 16,300 |
2016/08/22 | 320 | 330 | 320 | 330 | 18,700 |
2016/08/19 | 314 | 320 | 314 | 317 | 3,100 |
2016/08/18 | 311 | 315 | 311 | 314 | 4,600 |
2016/08/17 | 310 | 317 | 308 | 310 | 10,000 |
2016/08/16 | 310 | 313 | 307 | 310 | 8,200 |
2016/08/15 | 305 | 310 | 305 | 310 | 10,400 |
2016/08/12 | 304 | 307 | 303 | 307 | 10,100 |
2016/08/10 | 309 | 309 | 303 | 304 | 8,000 |
2016/08/09 | 309 | 309 | 304 | 308 | 3,800 |
2016/08/08 | 307 | 307 | 300 | 306 | 30,600 |
2016/08/05 | 313 | 321 | 304 | 309 | 19,100 |
2016/08/04 | 312 | 314 | 311 | 314 | 6,500 |
2016/08/03 | 316 | 317 | 313 | 313 | 13,100 |
2016/08/02 | 313 | 318 | 313 | 318 | 4,600 |
2016/08/01 | 312 | 315 | 311 | 312 | 6,700 |
2016/07/29 | 316 | 319 | 310 | 314 | 20,200 |
2016/07/28 | 320 | 322 | 317 | 318 | 3,800 |
2016/07/27 | 320 | 321 | 320 | 320 | 7,500 |
2016/07/26 | 321 | 325 | 320 | 320 | 4,100 |
2016/07/25 | 322 | 328 | 321 | 322 | 6,400 |
2016/07/22 | 325 | 325 | 320 | 321 | 5,900 |
2016/07/21 | 321 | 330 | 319 | 323 | 9,600 |
2016/07/20 | 320 | 320 | 316 | 320 | 12,300 |
2016/07/19 | 324 | 327 | 318 | 320 | 10,200 |
2016/07/15 | 322 | 324 | 321 | 321 | 8,000 |
2016/07/14 | 323 | 326 | 321 | 322 | 3,200 |
2016/07/13 | 332 | 332 | 319 | 323 | 20,800 |
2016/07/12 | 325 | 329 | 321 | 327 | 8,300 |
2016/07/11 | 324 | 324 | 319 | 321 | 8,500 |
2016/07/08 | 320 | 320 | 315 | 317 | 5,300 |
2016/07/07 | 325 | 325 | 320 | 320 | 11,700 |
2016/07/06 | 323 | 330 | 316 | 324 | 20,600 |
2016/07/05 | 324 | 325 | 323 | 325 | 3,500 |
2016/07/04 | 327 | 327 | 322 | 325 | 6,600 |
2016/07/01 | 327 | 328 | 322 | 325 | 5,300 |
2016/06/30 | 323 | 326 | 320 | 325 | 4,200 |
2016/06/29 | 320 | 320 | 313 | 315 | 8,300 |
2016/06/28 | 300 | 326 | 300 | 312 | 12,800 |
2016/06/27 | 298 | 311 | 298 | 305 | 20,700 |
2016/06/24 | 331 | 335 | 298 | 302 | 62,500 |
2016/06/23 | 332 | 335 | 330 | 332 | 8,800 |
2016/06/22 | 332 | 334 | 330 | 332 | 5,200 |
2016/06/21 | 324 | 338 | 324 | 338 | 19,600 |
2016/06/20 | 333 | 337 | 329 | 333 | 8,100 |
2016/06/17 | 316 | 323 | 316 | 322 | 21,200 |
2016/06/16 | 340 | 343 | 308 | 316 | 31,800 |
2016/06/15 | 334 | 342 | 328 | 337 | 42,500 |
2016/06/14 | 345 | 351 | 336 | 344 | 32,800 |
2016/06/13 | 358 | 358 | 346 | 348 | 22,500 |
2016/06/10 | 358 | 362 | 358 | 358 | 12,200 |
2016/06/09 | 361 | 366 | 359 | 362 | 6,400 |
2016/06/08 | 365 | 367 | 362 | 363 | 7,600 |
2016/06/07 | 361 | 366 | 358 | 366 | 10,900 |
2016/06/06 | 361 | 361 | 354 | 361 | 7,400 |
2016/06/03 | 360 | 363 | 357 | 363 | 4,600 |
2016/06/02 | 360 | 362 | 358 | 358 | 8,200 |
2016/06/01 | 365 | 367 | 362 | 362 | 11,500 |
2016/05/31 | 360 | 371 | 359 | 370 | 46,600 |
2016/05/30 | 359 | 360 | 358 | 360 | 5,400 |
2016/05/27 | 360 | 364 | 358 | 360 | 12,200 |
2016/05/26 | 364 | 364 | 355 | 358 | 9,400 |
2016/05/25 | 349 | 361 | 349 | 359 | 34,300 |
2016/05/24 | 349 | 356 | 348 | 349 | 12,600 |
2016/05/23 | 353 | 353 | 348 | 353 | 9,100 |
2016/05/20 | 347 | 356 | 347 | 353 | 9,600 |
2016/05/19 | 339 | 355 | 339 | 353 | 24,300 |
2016/05/18 | 343 | 352 | 338 | 339 | 19,100 |
2016/05/17 | 338 | 346 | 338 | 343 | 21,900 |
2016/05/16 | 336 | 340 | 333 | 337 | 47,900 |
2016/05/13 | 362 | 362 | 354 | 354 | 12,800 |
2016/05/12 | 360 | 360 | 355 | 359 | 10,300 |
2016/05/11 | 358 | 363 | 358 | 360 | 7,600 |
2016/05/10 | 363 | 363 | 356 | 359 | 6,900 |
2016/05/09 | 361 | 364 | 358 | 363 | 17,500 |
2016/05/06 | 355 | 359 | 355 | 356 | 1,000 |
2016/05/02 | 350 | 355 | 349 | 355 | 9,100 |
2016/04/28 | 365 | 367 | 356 | 356 | 16,300 |
2016/04/27 | 360 | 365 | 357 | 365 | 8,300 |
2016/04/26 | 361 | 361 | 355 | 357 | 21,000 |
2016/04/25 | 364 | 365 | 362 | 363 | 12,500 |
2016/04/22 | 360 | 362 | 352 | 362 | 31,000 |
2016/04/21 | 351 | 361 | 351 | 361 | 22,800 |
2016/04/20 | 357 | 357 | 348 | 351 | 16,700 |
2016/04/19 | 355 | 358 | 352 | 354 | 14,200 |
2016/04/18 | 358 | 358 | 350 | 352 | 19,500 |
2016/04/15 | 363 | 363 | 356 | 361 | 5,600 |
2016/04/14 | 365 | 365 | 359 | 363 | 10,400 |
2016/04/13 | 360 | 360 | 352 | 360 | 19,700 |
2016/04/12 | 355 | 359 | 351 | 356 | 8,400 |
2016/04/11 | 347 | 355 | 344 | 353 | 5,000 |
2016/04/08 | 344 | 346 | 335 | 345 | 11,000 |
2016/04/07 | 342 | 345 | 340 | 345 | 8,900 |
2016/04/06 | 345 | 348 | 340 | 340 | 7,400 |
2016/04/05 | 348 | 348 | 333 | 345 | 24,000 |
2016/04/04 | 358 | 360 | 345 | 352 | 21,200 |
2016/04/01 | 364 | 366 | 357 | 357 | 13,500 |
2016/03/31 | 363 | 368 | 363 | 365 | 7,600 |
2016/03/30 | 371 | 371 | 363 | 364 | 9,200 |
2016/03/29 | 361 | 372 | 361 | 372 | 11,700 |
2016/03/28 | 367 | 370 | 357 | 370 | 13,700 |
2016/03/25 | 375 | 375 | 359 | 363 | 37,200 |
2016/03/24 | 380 | 380 | 372 | 373 | 13,800 |
2016/03/23 | 385 | 385 | 373 | 376 | 12,200 |
2016/03/22 | 384 | 386 | 379 | 383 | 10,500 |
2016/03/18 | 384 | 389 | 380 | 384 | 5,100 |
2016/03/17 | 389 | 392 | 381 | 389 | 17,500 |
2016/03/16 | 381 | 389 | 378 | 389 | 14,900 |
2016/03/15 | 382 | 383 | 378 | 383 | 9,300 |
2016/03/14 | 376 | 382 | 370 | 378 | 14,300 |
2016/03/11 | 376 | 386 | 373 | 376 | 12,300 |
2016/03/10 | 374 | 381 | 374 | 376 | 7,600 |
2016/03/09 | 375 | 378 | 368 | 372 | 7,200 |
2016/03/08 | 386 | 388 | 376 | 376 | 18,100 |
2016/03/07 | 387 | 387 | 382 | 384 | 15,500 |
2016/03/04 | 381 | 383 | 376 | 382 | 14,300 |
2016/03/03 | 360 | 378 | 360 | 376 | 15,300 |
2016/03/02 | 358 | 365 | 355 | 360 | 22,600 |
2016/03/01 | 347 | 358 | 347 | 358 | 11,000 |
2016/02/29 | 355 | 358 | 351 | 353 | 11,100 |
2016/02/26 | 355 | 356 | 350 | 352 | 9,600 |
2016/02/25 | 349 | 353 | 346 | 352 | 13,400 |
2016/02/24 | 340 | 346 | 337 | 341 | 20,000 |
2016/02/23 | 351 | 357 | 345 | 348 | 8,700 |
2016/02/22 | 355 | 357 | 350 | 353 | 6,100 |
2016/02/19 | 345 | 353 | 345 | 347 | 10,500 |
2016/02/18 | 357 | 357 | 346 | 350 | 15,900 |
2016/02/17 | 341 | 354 | 335 | 341 | 78,100 |
2016/02/16 | 345 | 368 | 341 | 357 | 13,300 |
2016/02/15 | 351 | 360 | 344 | 344 | 27,900 |
2016/02/12 | 355 | 368 | 332 | 333 | 69,100 |
2016/02/10 | 396 | 396 | 364 | 395 | 24,300 |
2016/02/09 | 389 | 404 | 376 | 396 | 29,600 |
2016/02/08 | 388 | 406 | 379 | 402 | 19,000 |
2016/02/05 | 390 | 404 | 385 | 400 | 11,500 |
2016/02/04 | 400 | 410 | 392 | 395 | 10,800 |
2016/02/03 | 412 | 413 | 400 | 400 | 9,500 |
2016/02/02 | 420 | 420 | 408 | 420 | 9,800 |
2016/02/01 | 428 | 428 | 418 | 419 | 15,900 |
2016/01/29 | 405 | 419 | 405 | 419 | 28,000 |
2016/01/28 | 400 | 406 | 397 | 405 | 12,200 |
2016/01/27 | 390 | 408 | 390 | 400 | 31,900 |
2016/01/26 | 394 | 394 | 385 | 388 | 11,200 |
2016/01/25 | 392 | 394 | 379 | 388 | 33,100 |
2016/01/22 | 365 | 373 | 362 | 373 | 26,900 |
2016/01/21 | 366 | 392 | 349 | 349 | 76,400 |
2016/01/20 | 406 | 409 | 367 | 367 | 40,700 |
2016/01/19 | 402 | 411 | 400 | 411 | 7,200 |
2016/01/18 | 386 | 406 | 384 | 406 | 38,800 |
2016/01/15 | 417 | 428 | 406 | 406 | 14,500 |
2016/01/14 | 412 | 420 | 404 | 420 | 24,000 |
2016/01/13 | 422 | 429 | 420 | 420 | 8,700 |
2016/01/12 | 422 | 430 | 403 | 414 | 41,300 |
2016/01/08 | 418 | 440 | 418 | 429 | 25,900 |
2016/01/07 | 435 | 442 | 421 | 426 | 32,500 |
2016/01/06 | 443 | 452 | 435 | 435 | 27,200 |
2016/01/05 | 441 | 450 | 439 | 446 | 17,900 |
2016/01/04 | 451 | 458 | 444 | 449 | 21,500 |