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 |
---|---|---|---|---|---|
2017/12/29 | 512 | 520 | 510 | 510 | 27,900 |
2017/12/28 | 517 | 521 | 509 | 516 | 94,700 |
2017/12/27 | 516 | 521 | 505 | 517 | 59,000 |
2017/12/26 | 515 | 524 | 513 | 518 | 135,900 |
2017/12/25 | 522 | 531 | 517 | 517 | 198,300 |
2017/12/22 | 531 | 531 | 521 | 522 | 66,900 |
2017/12/21 | 530 | 533 | 526 | 531 | 89,200 |
2017/12/20 | 527 | 533 | 527 | 529 | 22,600 |
2017/12/19 | 530 | 530 | 525 | 525 | 32,800 |
2017/12/18 | 527 | 534 | 523 | 530 | 31,800 |
2017/12/15 | 542 | 542 | 528 | 529 | 48,900 |
2017/12/14 | 541 | 547 | 538 | 542 | 36,200 |
2017/12/13 | 552 | 556 | 540 | 544 | 35,200 |
2017/12/12 | 558 | 564 | 551 | 555 | 93,200 |
2017/12/11 | 555 | 558 | 549 | 557 | 49,900 |
2017/12/08 | 541 | 549 | 541 | 548 | 22,500 |
2017/12/07 | 540 | 551 | 539 | 540 | 23,200 |
2017/12/06 | 553 | 557 | 535 | 545 | 113,400 |
2017/12/05 | 566 | 567 | 550 | 560 | 44,000 |
2017/12/04 | 575 | 577 | 565 | 569 | 50,900 |
2017/12/01 | 555 | 574 | 552 | 570 | 59,100 |
2017/11/30 | 561 | 561 | 537 | 553 | 56,900 |
2017/11/29 | 566 | 572 | 557 | 564 | 28,300 |
2017/11/28 | 570 | 576 | 558 | 562 | 63,100 |
2017/11/27 | 567 | 580 | 567 | 569 | 59,500 |
2017/11/24 | 565 | 566 | 555 | 565 | 51,200 |
2017/11/22 | 540 | 566 | 536 | 565 | 112,800 |
2017/11/21 | 542 | 545 | 530 | 538 | 41,700 |
2017/11/20 | 545 | 546 | 538 | 539 | 42,500 |
2017/11/17 | 551 | 555 | 537 | 546 | 85,000 |
2017/11/16 | 518 | 545 | 514 | 541 | 137,600 |
2017/11/15 | 526 | 537 | 518 | 527 | 186,100 |
2017/11/14 | 563 | 563 | 538 | 546 | 196,300 |
2017/11/13 | 631 | 634 | 555 | 560 | 507,600 |
2017/11/10 | 636 | 652 | 632 | 651 | 110,400 |
2017/11/09 | 649 | 662 | 625 | 643 | 430,300 |
2017/11/08 | 609 | 624 | 606 | 608 | 88,400 |
2017/11/07 | 624 | 624 | 607 | 617 | 109,400 |
2017/11/06 | 644 | 648 | 624 | 629 | 114,400 |
2017/11/02 | 657 | 660 | 640 | 640 | 102,600 |
2017/11/01 | 636 | 650 | 631 | 650 | 149,800 |
2017/10/31 | 643 | 654 | 629 | 643 | 161,800 |
2017/10/30 | 625 | 655 | 625 | 638 | 215,900 |
2017/10/27 | 627 | 634 | 612 | 620 | 182,400 |
2017/10/26 | 592 | 640 | 592 | 617 | 407,700 |
2017/10/25 | 593 | 600 | 577 | 582 | 189,800 |
2017/10/24 | 551 | 600 | 549 | 594 | 432,400 |
2017/10/23 | 525 | 550 | 524 | 550 | 102,900 |
2017/10/20 | 546 | 547 | 531 | 531 | 135,900 |
2017/10/19 | 572 | 575 | 556 | 556 | 88,500 |
2017/10/18 | 553 | 578 | 553 | 570 | 117,200 |
2017/10/17 | 555 | 567 | 543 | 552 | 132,100 |
2017/10/16 | 558 | 583 | 556 | 561 | 197,000 |
2017/10/13 | 534 | 581 | 533 | 568 | 428,000 |
2017/10/12 | 535 | 542 | 530 | 532 | 90,500 |
2017/10/11 | 539 | 550 | 529 | 540 | 284,800 |
2017/10/10 | 504 | 530 | 500 | 530 | 328,400 |
2017/10/06 | 470 | 500 | 468 | 494 | 188,000 |
2017/10/05 | 465 | 475 | 455 | 465 | 81,400 |
2017/10/04 | 499 | 502 | 467 | 471 | 116,300 |
2017/10/03 | 504 | 508 | 496 | 501 | 63,200 |
2017/10/02 | 495 | 510 | 493 | 496 | 79,000 |
2017/09/29 | 490 | 496 | 485 | 495 | 147,600 |
2017/09/28 | 442 | 500 | 442 | 484 | 418,500 |
2017/09/27 | 437 | 442 | 433 | 440 | 23,500 |
2017/09/26 | 440 | 444 | 432 | 437 | 74,700 |
2017/09/25 | 430 | 444 | 430 | 440 | 136,200 |
2017/09/22 | 425 | 430 | 420 | 424 | 68,100 |
2017/09/21 | 414 | 423 | 413 | 423 | 37,700 |
2017/09/20 | 409 | 414 | 408 | 411 | 20,900 |
2017/09/19 | 407 | 410 | 406 | 408 | 23,500 |
2017/09/15 | 400 | 404 | 399 | 403 | 7,400 |
2017/09/14 | 401 | 403 | 400 | 400 | 6,400 |
2017/09/13 | 399 | 402 | 399 | 402 | 10,000 |
2017/09/12 | 401 | 401 | 396 | 399 | 16,600 |
2017/09/11 | 400 | 400 | 398 | 399 | 6,000 |
2017/09/08 | 398 | 401 | 397 | 400 | 14,700 |
2017/09/07 | 399 | 401 | 398 | 401 | 8,400 |
2017/09/06 | 396 | 402 | 394 | 399 | 25,000 |
2017/09/05 | 401 | 404 | 398 | 398 | 26,000 |
2017/09/04 | 405 | 405 | 400 | 401 | 16,500 |
2017/09/01 | 406 | 410 | 406 | 410 | 13,000 |
2017/08/31 | 412 | 412 | 408 | 410 | 11,800 |
2017/08/30 | 412 | 412 | 405 | 410 | 12,000 |
2017/08/29 | 405 | 413 | 403 | 413 | 8,700 |
2017/08/28 | 412 | 412 | 407 | 408 | 17,800 |
2017/08/25 | 414 | 415 | 412 | 414 | 11,000 |
2017/08/24 | 414 | 414 | 411 | 411 | 4,800 |
2017/08/23 | 413 | 415 | 410 | 414 | 18,000 |
2017/08/22 | 416 | 417 | 414 | 415 | 14,200 |
2017/08/21 | 418 | 418 | 414 | 417 | 4,600 |
2017/08/18 | 414 | 418 | 413 | 418 | 6,000 |
2017/08/17 | 414 | 418 | 410 | 418 | 12,400 |
2017/08/16 | 408 | 408 | 407 | 408 | 2,800 |
2017/08/15 | 403 | 412 | 403 | 404 | 17,600 |
2017/08/14 | 394 | 410 | 394 | 403 | 27,400 |
2017/08/10 | 415 | 415 | 388 | 404 | 42,400 |
2017/08/09 | 417 | 421 | 416 | 416 | 10,400 |
2017/08/08 | 422 | 423 | 417 | 419 | 12,300 |
2017/08/07 | 426 | 426 | 422 | 422 | 13,300 |
2017/08/04 | 421 | 424 | 420 | 423 | 13,700 |
2017/08/03 | 423 | 429 | 422 | 425 | 12,800 |
2017/08/02 | 427 | 427 | 422 | 426 | 14,200 |
2017/08/01 | 434 | 437 | 425 | 428 | 28,500 |
2017/07/31 | 432 | 435 | 430 | 433 | 31,700 |
2017/07/28 | 429 | 431 | 423 | 431 | 31,000 |
2017/07/27 | 431 | 431 | 424 | 427 | 15,800 |
2017/07/26 | 423 | 435 | 423 | 429 | 75,900 |
2017/07/25 | 417 | 422 | 415 | 422 | 28,100 |
2017/07/24 | 420 | 420 | 415 | 418 | 11,000 |
2017/07/21 | 415 | 418 | 415 | 417 | 4,300 |
2017/07/20 | 420 | 420 | 415 | 415 | 22,200 |
2017/07/19 | 420 | 422 | 418 | 420 | 9,300 |
2017/07/18 | 421 | 424 | 420 | 422 | 12,100 |
2017/07/14 | 420 | 423 | 417 | 421 | 21,500 |
2017/07/13 | 425 | 425 | 419 | 421 | 20,200 |
2017/07/12 | 425 | 425 | 420 | 423 | 12,000 |
2017/07/11 | 424 | 426 | 421 | 421 | 9,000 |
2017/07/10 | 425 | 425 | 420 | 423 | 8,900 |
2017/07/07 | 423 | 425 | 418 | 424 | 19,600 |
2017/07/06 | 428 | 431 | 422 | 422 | 18,400 |
2017/07/05 | 434 | 435 | 417 | 431 | 49,200 |
2017/07/04 | 424 | 443 | 420 | 427 | 119,100 |
2017/07/03 | 424 | 428 | 420 | 424 | 13,300 |
2017/06/30 | 424 | 425 | 418 | 424 | 15,800 |
2017/06/29 | 418 | 428 | 415 | 425 | 24,000 |
2017/06/28 | 424 | 427 | 420 | 421 | 18,900 |
2017/06/27 | 431 | 431 | 423 | 428 | 13,000 |
2017/06/26 | 425 | 431 | 421 | 428 | 28,100 |
2017/06/23 | 422 | 432 | 419 | 425 | 76,100 |
2017/06/22 | 410 | 420 | 410 | 419 | 48,000 |
2017/06/21 | 414 | 416 | 410 | 410 | 22,300 |
2017/06/20 | 409 | 417 | 408 | 411 | 42,800 |
2017/06/19 | 409 | 411 | 402 | 408 | 11,400 |
2017/06/16 | 405 | 410 | 400 | 410 | 32,500 |
2017/06/15 | 410 | 410 | 403 | 406 | 25,900 |
2017/06/14 | 410 | 411 | 406 | 410 | 10,700 |
2017/06/13 | 411 | 411 | 408 | 410 | 9,200 |
2017/06/12 | 410 | 410 | 407 | 407 | 8,400 |
2017/06/09 | 411 | 411 | 408 | 408 | 11,600 |
2017/06/08 | 410 | 410 | 406 | 410 | 10,800 |
2017/06/07 | 407 | 409 | 405 | 408 | 10,900 |
2017/06/06 | 411 | 415 | 406 | 407 | 17,100 |
2017/06/05 | 413 | 413 | 406 | 410 | 15,400 |
2017/06/02 | 414 | 414 | 406 | 411 | 18,100 |
2017/06/01 | 408 | 411 | 406 | 409 | 14,500 |
2017/05/31 | 407 | 415 | 403 | 411 | 21,200 |
2017/05/30 | 409 | 415 | 408 | 410 | 8,900 |
2017/05/29 | 417 | 418 | 407 | 407 | 37,400 |
2017/05/26 | 406 | 418 | 402 | 418 | 28,300 |
2017/05/25 | 397 | 405 | 396 | 403 | 26,100 |
2017/05/24 | 397 | 397 | 395 | 396 | 5,800 |
2017/05/23 | 397 | 400 | 395 | 395 | 12,400 |
2017/05/22 | 397 | 400 | 393 | 393 | 21,500 |
2017/05/19 | 390 | 396 | 387 | 396 | 24,200 |
2017/05/18 | 388 | 394 | 388 | 393 | 14,500 |
2017/05/17 | 392 | 399 | 392 | 396 | 17,100 |
2017/05/16 | 399 | 401 | 390 | 390 | 28,600 |
2017/05/15 | 403 | 409 | 391 | 402 | 24,000 |
2017/05/12 | 411 | 411 | 406 | 409 | 6,700 |
2017/05/11 | 416 | 416 | 408 | 411 | 4,300 |
2017/05/10 | 414 | 415 | 408 | 414 | 5,300 |
2017/05/09 | 407 | 411 | 407 | 411 | 7,300 |
2017/05/08 | 416 | 418 | 410 | 410 | 18,700 |
2017/05/02 | 401 | 414 | 401 | 410 | 13,700 |
2017/05/01 | 410 | 420 | 394 | 402 | 45,300 |
2017/04/28 | 403 | 404 | 398 | 404 | 9,600 |
2017/04/27 | 400 | 405 | 397 | 400 | 11,100 |
2017/04/26 | 398 | 402 | 398 | 400 | 7,800 |
2017/04/25 | 403 | 403 | 384 | 399 | 13,000 |
2017/04/24 | 405 | 406 | 400 | 403 | 3,700 |
2017/04/21 | 393 | 405 | 390 | 405 | 17,100 |
2017/04/20 | 389 | 390 | 383 | 390 | 5,600 |
2017/04/19 | 391 | 391 | 386 | 390 | 5,700 |
2017/04/18 | 392 | 393 | 388 | 391 | 6,000 |
2017/04/17 | 379 | 389 | 379 | 389 | 3,400 |
2017/04/14 | 377 | 390 | 377 | 384 | 7,500 |
2017/04/13 | 380 | 380 | 373 | 377 | 21,300 |
2017/04/12 | 394 | 397 | 382 | 382 | 29,600 |
2017/04/11 | 399 | 400 | 396 | 396 | 5,500 |
2017/04/10 | 400 | 402 | 399 | 400 | 3,800 |
2017/04/07 | 397 | 403 | 394 | 400 | 12,500 |
2017/04/06 | 403 | 404 | 395 | 397 | 27,800 |
2017/04/05 | 408 | 415 | 404 | 407 | 32,200 |
2017/04/04 | 423 | 424 | 399 | 411 | 39,100 |
2017/04/03 | 430 | 431 | 424 | 427 | 7,900 |
2017/03/31 | 430 | 433 | 428 | 429 | 4,300 |
2017/03/30 | 436 | 436 | 429 | 430 | 30,700 |
2017/03/29 | 435 | 439 | 434 | 435 | 35,700 |
2017/03/28 | 433 | 435 | 431 | 435 | 21,400 |
2017/03/27 | 431 | 433 | 427 | 433 | 30,900 |
2017/03/24 | 427 | 433 | 426 | 430 | 18,500 |
2017/03/23 | 423 | 430 | 423 | 430 | 20,100 |
2017/03/22 | 430 | 430 | 422 | 424 | 43,800 |
2017/03/21 | 429 | 433 | 426 | 433 | 41,700 |
2017/03/17 | 422 | 429 | 418 | 424 | 21,600 |
2017/03/16 | 419 | 424 | 417 | 421 | 16,400 |
2017/03/15 | 423 | 429 | 415 | 422 | 27,700 |
2017/03/14 | 423 | 426 | 420 | 425 | 19,900 |
2017/03/13 | 429 | 430 | 426 | 427 | 24,700 |
2017/03/10 | 434 | 434 | 423 | 427 | 30,000 |
2017/03/09 | 434 | 434 | 427 | 431 | 41,100 |
2017/03/08 | 420 | 460 | 420 | 427 | 372,600 |
2017/03/07 | 416 | 422 | 416 | 421 | 22,900 |
2017/03/06 | 415 | 419 | 412 | 412 | 22,700 |
2017/03/03 | 415 | 426 | 413 | 417 | 115,500 |
2017/03/02 | 408 | 415 | 406 | 411 | 38,800 |
2017/03/01 | 410 | 410 | 405 | 407 | 12,700 |
2017/02/28 | 407 | 411 | 404 | 408 | 32,100 |
2017/02/27 | 413 | 413 | 405 | 405 | 15,300 |
2017/02/24 | 410 | 412 | 406 | 410 | 12,200 |
2017/02/23 | 410 | 414 | 408 | 410 | 16,100 |
2017/02/22 | 414 | 415 | 409 | 411 | 17,800 |
2017/02/21 | 411 | 414 | 410 | 414 | 18,800 |
2017/02/20 | 420 | 421 | 412 | 414 | 14,700 |
2017/02/17 | 413 | 418 | 408 | 418 | 29,800 |
2017/02/16 | 412 | 413 | 408 | 412 | 19,200 |
2017/02/15 | 412 | 414 | 408 | 411 | 23,800 |
2017/02/14 | 415 | 415 | 410 | 411 | 22,600 |
2017/02/13 | 417 | 417 | 406 | 415 | 47,700 |
2017/02/10 | 410 | 417 | 409 | 414 | 40,700 |
2017/02/09 | 405 | 410 | 400 | 407 | 13,300 |
2017/02/08 | 404 | 407 | 397 | 402 | 20,800 |
2017/02/07 | 412 | 412 | 400 | 406 | 38,400 |
2017/02/06 | 417 | 417 | 409 | 412 | 14,600 |
2017/02/03 | 411 | 416 | 410 | 416 | 14,000 |
2017/02/02 | 414 | 418 | 410 | 414 | 17,200 |
2017/02/01 | 412 | 419 | 407 | 415 | 24,000 |
2017/01/31 | 421 | 429 | 417 | 419 | 38,500 |
2017/01/30 | 430 | 437 | 428 | 429 | 50,000 |
2017/01/27 | 430 | 435 | 425 | 434 | 33,800 |
2017/01/26 | 436 | 454 | 426 | 435 | 165,100 |
2017/01/25 | 408 | 468 | 407 | 439 | 433,600 |
2017/01/24 | 393 | 401 | 392 | 400 | 21,600 |
2017/01/23 | 393 | 395 | 391 | 393 | 9,200 |
2017/01/20 | 394 | 394 | 392 | 392 | 8,900 |
2017/01/19 | 393 | 397 | 391 | 395 | 11,900 |
2017/01/18 | 391 | 395 | 390 | 393 | 11,400 |
2017/01/17 | 396 | 397 | 392 | 393 | 13,400 |
2017/01/16 | 401 | 401 | 396 | 397 | 8,800 |
2017/01/13 | 396 | 400 | 396 | 400 | 4,300 |
2017/01/12 | 398 | 399 | 396 | 396 | 8,200 |
2017/01/11 | 400 | 401 | 398 | 399 | 9,700 |
2017/01/10 | 400 | 401 | 399 | 400 | 13,300 |
2017/01/06 | 402 | 402 | 393 | 400 | 13,800 |
2017/01/05 | 398 | 402 | 395 | 402 | 12,900 |
2017/01/04 | 392 | 398 | 392 | 395 | 17,000 |