4345 (株)シーティーエスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,260	1,264	1,202	1,241	44,200	155.13
2013-12-27	1,255	1,269	1,140	1,170	92,800	146.25
2013-12-26	1,010	1,121	1,010	1,121	45,500	140.13
2013-12-25	969	998	966	971	32,600	121.38
2013-12-24	962	1,010	960	960	67,400	120
2013-12-20	964	964	924	934	33,200	116.75
2013-12-19	958	971	958	960	20,700	120
2013-12-18	956	980	956	963	27,500	120.38
2013-12-17	945	978	945	975	26,700	121.88
2013-12-16	994	994	932	943	63,800	117.88
2013-12-13	980	998	980	994	32,400	124.25
2013-12-12	1,028	1,028	909	977	42,400	122.13
2013-12-11	1,028	1,047	1,028	1,035	33,400	129.38
2013-12-10	1,025	1,050	1,020	1,048	30,100	131
2013-12-09	2,160	2,162	2,100	2,110	18,700	131.88
2013-12-06	2,119	2,150	2,100	2,149	17,100	134.31
2013-12-05	2,090	2,125	2,090	2,110	12,700	131.88
2013-12-04	2,122	2,122	2,061	2,080	10,400	130
2013-12-03	2,140	2,140	2,094	2,094	15,100	130.88
2013-12-02	2,093	2,114	2,055	2,094	22,800	130.88
2013-11-29	2,090	2,090	1,900	2,049	22,800	128.06
2013-11-28	2,100	2,100	2,070	2,090	9,900	130.63
2013-11-27	2,070	2,100	2,053	2,100	13,200	131.25
2013-11-26	2,100	2,120	2,060	2,066	10,100	129.13
2013-11-25	2,036	2,089	2,032	2,089	19,300	130.56
2013-11-22	2,050	2,135	2,012	2,020	66,300	126.25
2013-11-21	2,016	2,027	1,988	1,990	14,800	124.38
2013-11-20	1,990	2,029	1,984	2,017	26,700	126.06
2013-11-19	1,950	2,038	1,940	2,038	37,300	127.38
2013-11-18	1,893	1,953	1,886	1,938	21,700	121.13
2013-11-15	1,872	1,881	1,861	1,881	9,600	117.56
2013-11-14	1,855	1,892	1,851	1,872	15,600	117
2013-11-13	1,850	1,874	1,840	1,855	12,600	115.94
2013-11-12	1,794	1,847	1,794	1,830	13,900	114.38
2013-11-11	1,837	1,837	1,797	1,797	10,700	112.31
2013-11-08	1,768	1,810	1,768	1,797	14,500	112.31
2013-11-07	1,810	1,820	1,780	1,783	16,600	111.44
2013-11-06	1,752	1,774	1,751	1,770	25,500	110.63
2013-11-05	1,812	1,812	1,761	1,770	12,900	110.63
2013-11-01	1,830	1,830	1,740	1,814	18,600	113.38
2013-10-31	1,823	1,850	1,820	1,820	5,900	113.75
2013-10-30	1,870	1,870	1,811	1,840	12,700	115
2013-10-29	1,880	1,885	1,865	1,870	8,900	116.88
2013-10-28	1,955	1,955	1,890	1,900	47,000	118.75
2013-10-25	1,869	1,869	1,830	1,840	9,800	115
2013-10-24	1,837	1,861	1,824	1,856	7,900	116
2013-10-23	1,877	1,877	1,830	1,841	22,900	115.06
2013-10-22	1,902	1,910	1,882	1,882	13,500	117.63
2013-10-21	1,925	1,929	1,882	1,927	20,200	120.44
2013-10-18	1,834	1,930	1,834	1,919	39,100	119.94
2013-10-17	1,845	1,860	1,820	1,834	15,200	114.63
2013-10-16	1,805	1,830	1,805	1,810	11,200	113.13
2013-10-15	1,810	1,834	1,761	1,801	22,800	112.56
2013-10-11	1,799	1,895	1,799	1,850	70,000	115.63
2013-10-10	1,618	1,680	1,595	1,641	31,000	102.56
2013-10-09	1,507	1,620	1,507	1,618	34,700	101.13
2013-10-08	1,500	1,525	1,491	1,525	10,600	95.31
2013-10-07	1,507	1,520	1,502	1,510	7,500	94.38
2013-10-04	1,480	1,506	1,476	1,499	12,300	93.69
2013-10-03	1,472	1,506	1,472	1,498	4,200	93.63
2013-10-02	1,500	1,501	1,473	1,474	5,000	92.13
2013-10-01	1,472	1,500	1,472	1,500	3,500	93.75
2013-09-30	1,473	1,479	1,466	1,472	10,300	92
2013-09-27	1,487	1,510	1,487	1,510	3,400	94.38
2013-09-26	1,488	1,500	1,484	1,487	3,600	92.94
2013-09-25	1,535	1,535	1,497	1,505	10,500	94.06
2013-09-24	1,558	1,558	1,520	1,542	8,600	96.38
2013-09-20	1,577	1,577	1,510	1,570	10,100	98.13
2013-09-19	1,559	1,580	1,540	1,578	4,700	98.63
2013-09-18	1,560	1,599	1,513	1,559	13,100	97.44
2013-09-17	1,505	1,590	1,505	1,559	36,300	97.44
2013-09-13	1,450	1,469	1,431	1,469	8,400	91.81
2013-09-12	1,473	1,473	1,430	1,430	5,300	89.38
2013-09-11	1,423	1,462	1,408	1,450	16,500	90.63
2013-09-10	1,387	1,434	1,385	1,434	7,000	89.63
2013-09-09	1,380	1,402	1,375	1,378	14,400	86.13
2013-09-06	1,345	1,350	1,345	1,350	1,200	84.38
2013-09-05	1,349	1,351	1,345	1,345	1,000	84.06
2013-09-04	1,341	1,348	1,335	1,348	2,200	84.25
2013-09-03	1,330	1,342	1,325	1,341	1,900	83.81
2013-09-02	1,335	1,340	1,316	1,325	1,100	82.81
2013-08-30	1,321	1,324	1,321	1,323	800	82.69
2013-08-29	1,349	1,349	1,331	1,331	800	83.19
2013-08-28	1,327	1,340	1,327	1,340	1,300	83.75
2013-08-27	1,335	1,350	1,325	1,340	4,800	83.75
2013-08-26	1,360	1,365	1,349	1,365	900	85.31
2013-08-23	1,370	1,370	1,351	1,364	2,700	85.25
2013-08-22	1,353	1,360	1,350	1,350	2,100	84.38
2013-08-21	1,364	1,364	1,352	1,355	800	84.69
2013-08-20	1,366	1,370	1,350	1,364	7,300	85.25
2013-08-19	1,388	1,388	1,365	1,370	1,600	85.63
2013-08-16	1,361	1,390	1,361	1,389	600	86.81
2013-08-15	1,360	1,366	1,358	1,360	700	85
2013-08-14	1,365	1,399	1,364	1,366	3,200	85.38
2013-08-13	1,377	1,377	1,372	1,372	3,900	85.75
2013-08-12	1,368	1,387	1,359	1,360	2,900	85
2013-08-09	1,400	1,400	1,353	1,368	7,800	85.50
2013-08-08	1,395	1,400	1,380	1,400	500	87.50
2013-08-07	1,415	1,424	1,380	1,405	5,000	87.81
2013-08-06	1,415	1,424	1,411	1,424	1,800	89
2013-08-05	1,420	1,424	1,399	1,424	4,100	89
2013-08-02	1,390	1,406	1,389	1,405	9,900	87.81
2013-08-01	1,385	1,387	1,345	1,377	18,800	86.06
2013-07-31	1,330	1,333	1,309	1,333	1,300	83.31
2013-07-30	1,325	1,338	1,300	1,302	6,100	81.38
2013-07-29	1,344	1,347	1,305	1,330	3,800	83.13
2013-07-26	1,369	1,370	1,345	1,355	2,000	84.69
2013-07-25	1,350	1,375	1,350	1,360	8,600	85
2013-07-24	1,340	1,349	1,340	1,340	1,800	83.75
2013-07-23	1,336	1,336	1,325	1,330	500	83.13
2013-07-22	1,310	1,330	1,302	1,330	2,500	83.13
2013-07-19	1,313	1,333	1,310	1,310	3,000	81.88
2013-07-18	1,298	1,318	1,292	1,318	700	82.38
2013-07-17	1,318	1,318	1,293	1,294	2,800	80.88
2013-07-16	1,357	1,357	1,318	1,320	3,300	82.50
2013-07-12	1,335	1,360	1,335	1,359	11,400	84.94
2013-07-11	1,337	1,340	1,335	1,340	3,300	83.75
2013-07-10	1,341	1,350	1,341	1,350	4,000	84.38
2013-07-09	1,338	1,345	1,328	1,340	3,100	83.75
2013-07-08	1,350	1,350	1,321	1,321	1,800	82.56
2013-07-05	1,340	1,349	1,330	1,340	3,100	83.75
2013-07-04	1,280	1,330	1,279	1,320	6,300	82.50
2013-07-03	1,280	1,300	1,258	1,300	7,200	81.25
2013-07-02	1,249	1,268	1,237	1,238	5,800	77.38
2013-07-01	1,230	1,247	1,217	1,225	800	76.56
2013-06-28	1,201	1,225	1,200	1,212	23,500	75.75
2013-06-27	1,237	1,257	1,199	1,220	16,000	76.25
2013-06-26	1,250	1,250	1,202	1,202	9,900	75.13
2013-06-25	1,280	1,280	1,204	1,204	4,500	75.25
2013-06-24	1,270	1,270	1,265	1,265	900	79.06
2013-06-21	1,230	1,235	1,211	1,235	4,200	77.19
2013-06-20	1,235	1,248	1,232	1,232	1,100	77
2013-06-19	1,270	1,270	1,255	1,255	1,900	78.44
2013-06-18	1,260	1,270	1,245	1,245	2,500	77.81
2013-06-17	1,230	1,264	1,230	1,264	5,800	79
2013-06-14	1,222	1,225	1,205	1,224	2,900	76.50
2013-06-13	1,235	1,235	1,203	1,207	2,600	75.44
2013-06-12	1,237	1,249	1,203	1,238	2,100	77.38
2013-06-11	1,230	1,249	1,230	1,249	4,300	78.06
2013-06-10	1,190	1,210	1,189	1,210	11,400	75.63
2013-06-07	1,068	1,120	1,044	1,120	48,800	70
2013-06-06	1,218	1,221	1,186	1,188	11,000	74.25
2013-06-05	1,251	1,258	1,245	1,245	3,300	77.81
2013-06-04	1,219	1,240	1,219	1,240	21,400	77.50
2013-06-03	1,259	1,263	1,234	1,235	6,200	77.19
2013-05-31	1,300	1,300	1,270	1,271	2,800	79.44
2013-05-30	1,265	1,270	1,263	1,265	5,300	79.06
2013-05-29	1,298	1,310	1,298	1,300	5,900	81.25
2013-05-28	1,242	1,279	1,241	1,252	5,900	78.25
2013-05-27	1,261	1,280	1,236	1,270	10,700	79.38
2013-05-24	1,300	1,349	1,250	1,294	13,900	80.88
2013-05-23	1,355	1,365	1,285	1,300	18,100	81.25
2013-05-22	1,367	1,390	1,349	1,390	12,400	86.88
2013-05-21	1,390	1,390	1,342	1,365	10,900	85.31
2013-05-20	1,405	1,408	1,370	1,390	6,900	86.88
2013-05-17	1,256	1,354	1,255	1,349	12,700	84.31
2013-05-16	1,308	1,320	1,227	1,300	17,900	81.25
2013-05-15	1,402	1,408	1,295	1,307	25,600	81.69
2013-05-14	1,419	1,426	1,399	1,399	6,400	87.44
2013-05-13	1,440	1,453	1,399	1,420	13,600	88.75
2013-05-10	1,420	1,420	1,406	1,410	6,700	88.13
2013-05-09	1,472	1,475	1,400	1,401	30,000	87.56
2013-05-08	1,505	1,511	1,486	1,489	17,100	93.06
2013-05-07	1,500	1,520	1,475	1,505	42,900	94.06
2013-05-02	1,342	1,497	1,311	1,449	49,300	90.56
2013-05-01	1,364	1,364	1,307	1,312	39,200	82
2013-04-30	1,329	1,397	1,301	1,380	36,300	86.25
2013-04-26	1,300	1,320	1,276	1,279	22,200	79.94
2013-04-25	1,276	1,279	1,258	1,278	14,800	79.88
2013-04-24	1,230	1,300	1,230	1,282	24,000	80.13
2013-04-23	1,200	1,210	1,197	1,209	21,700	75.56
2013-04-22	1,193	1,197	1,180	1,185	13,300	74.06
2013-04-19	1,155	1,180	1,155	1,179	4,200	73.69
2013-04-18	1,158	1,186	1,131	1,164	11,200	72.75
2013-04-17	1,129	1,156	1,129	1,155	4,800	72.19
2013-04-16	1,126	1,140	1,116	1,126	5,800	70.38
2013-04-15	1,133	1,148	1,125	1,140	3,400	71.25
2013-04-12	1,122	1,134	1,120	1,134	4,100	70.88
2013-04-11	1,139	1,140	1,120	1,123	9,700	70.19
2013-04-10	1,145	1,150	1,130	1,139	6,500	71.19
2013-04-09	1,148	1,150	1,135	1,138	6,500	71.13
2013-04-08	1,136	1,149	1,126	1,149	11,500	71.81
2013-04-05	1,142	1,152	1,118	1,125	9,900	70.31
2013-04-04	1,089	1,126	1,087	1,126	4,000	70.38
2013-04-03	1,127	1,127	1,089	1,089	2,900	68.06
2013-04-02	1,000	1,110	1,000	1,110	18,600	69.38
2013-04-01	1,107	1,123	1,065	1,110	13,700	69.38
2013-03-29	1,140	1,140	1,104	1,107	18,900	69.19
2013-03-28	1,133	1,160	1,131	1,145	12,800	71.56
2013-03-27	1,125	1,163	1,125	1,145	13,900	71.56
2013-03-26	1,190	1,194	1,170	1,177	11,900	73.56
2013-03-25	1,201	1,205	1,181	1,190	13,600	74.38
2013-03-22	1,200	1,204	1,185	1,201	6,900	75.06
2013-03-21	1,180	1,205	1,174	1,199	14,200	74.94
2013-03-19	1,195	1,201	1,181	1,181	12,800	73.81
2013-03-18	1,195	1,205	1,195	1,196	14,300	74.75
2013-03-15	1,190	1,199	1,190	1,195	6,300	74.69
2013-03-14	1,157	1,190	1,151	1,180	7,100	73.75
2013-03-13	1,152	1,157	1,150	1,150	4,900	71.88
2013-03-12	1,146	1,185	1,130	1,173	22,300	73.31
2013-03-11	1,119	1,148	1,116	1,146	16,300	71.63
2013-03-08	1,106	1,125	1,100	1,107	6,900	69.19
2013-03-07	1,120	1,120	1,106	1,117	2,600	69.81
2013-03-06	1,125	1,125	1,100	1,103	7,000	68.94
2013-03-05	1,100	1,120	1,098	1,119	18,800	69.94
2013-03-04	1,082	1,110	1,082	1,087	6,200	67.94
2013-03-01	1,062	1,079	1,061	1,079	7,200	67.44
2013-02-28	1,060	1,070	1,054	1,069	8,400	66.81
2013-02-27	1,079	1,080	1,066	1,077	2,600	67.31
2013-02-26	1,066	1,072	1,066	1,067	4,800	66.69
2013-02-25	1,080	1,081	1,075	1,081	3,500	67.56
2013-02-22	1,070	1,080	1,067	1,076	2,200	67.25
2013-02-21	1,082	1,082	1,068	1,068	5,600	66.75
2013-02-20	1,080	1,084	1,055	1,078	4,200	67.38
2013-02-19	1,081	1,081	1,065	1,079	7,400	67.44
2013-02-18	1,001	1,051	1,001	1,051	9,000	65.69
2013-02-15	1,033	1,033	990	998	11,300	62.38
2013-02-14	1,031	1,048	1,030	1,033	6,000	64.56
2013-02-13	1,101	1,110	990	1,030	12,400	64.38
2013-02-12	1,120	1,125	1,100	1,100	6,100	68.75
2013-02-08	1,084	1,127	1,084	1,120	14,700	70
2013-02-07	1,088	1,100	1,070	1,090	5,800	68.13
2013-02-06	1,075	1,100	1,062	1,080	23,100	67.50
2013-02-05	1,067	1,067	1,045	1,067	8,600	66.69
2013-02-04	1,042	1,070	1,037	1,065	15,600	66.56
2013-02-01	1,040	1,043	1,023	1,035	12,800	64.69
2013-01-31	1,010	1,050	1,010	1,050	16,200	65.63
2013-01-30	1,004	1,010	989	1,007	10,800	62.94
2013-01-29	1,002	1,013	996	996	6,400	62.25
2013-01-28	989	1,025	989	1,001	9,400	62.56
2013-01-25	1,010	1,010	1,002	1,008	5,700	63
2013-01-24	1,038	1,038	994	1,019	7,900	63.69
2013-01-23	1,053	1,053	1,039	1,040	4,400	65
2013-01-22	1,045	1,065	1,034	1,039	6,400	64.94
2013-01-21	1,015	1,045	1,015	1,045	10,000	65.31
2013-01-18	999	1,027	999	1,016	12,600	63.50
2013-01-17	994	1,007	981	984	10,200	61.50
2013-01-16	1,028	1,030	992	993	14,300	62.06
2013-01-15	1,000	1,030	999	1,015	17,100	63.44
2013-01-11	980	992	975	987	6,100	61.69
2013-01-10	955	980	955	979	6,400	61.19
2013-01-09	942	952	941	951	8,200	59.44
2013-01-08	945	949	944	946	3,300	59.13
2013-01-07	947	948	929	948	9,400	59.25
2013-01-04	930	938	919	938	9,500	58.63

分割・併合履歴： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4345 (株)シーティーエス の時系列データ [2013年度]

4345 (株)シーティーエスの時系列データ [2013年度]