4345 (株)シーティーエスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	773	776	767	776	6,000	194
2014-12-29	777	777	766	771	17,400	192.75
2014-12-26	760	770	753	770	13,400	192.50
2014-12-25	767	767	753	763	12,600	190.75
2014-12-24	775	775	748	750	14,800	187.50
2014-12-22	754	775	754	767	24,900	191.75
2014-12-19	745	756	743	754	17,600	188.50
2014-12-18	738	745	731	745	17,100	186.25
2014-12-17	740	756	727	729	83,400	182.25
2014-12-16	765	774	735	742	26,600	185.50
2014-12-15	762	777	760	774	32,100	193.50
2014-12-12	739	762	735	761	34,900	190.25
2014-12-11	725	745	725	739	21,600	184.75
2014-12-10	724	732	724	725	7,400	181.25
2014-12-09	733	735	725	725	8,800	181.25
2014-12-08	739	745	730	745	11,600	186.25
2014-12-05	727	731	724	730	8,000	182.50
2014-12-04	726	730	724	727	7,200	181.75
2014-12-03	726	730	726	727	5,800	181.75
2014-12-02	741	741	722	722	13,400	180.50
2014-12-01	737	743	717	732	22,600	183
2014-11-28	735	740	733	735	16,800	183.75
2014-11-27	740	740	727	733	7,900	183.25
2014-11-26	750	750	737	740	3,100	185
2014-11-25	750	759	737	745	18,500	186.25
2014-11-21	726	735	718	735	23,100	183.75
2014-11-20	722	733	720	726	3,000	181.50
2014-11-19	719	765	715	720	41,600	180
2014-11-18	715	720	712	719	10,800	179.75
2014-11-17	729	729	716	716	10,800	179
2014-11-14	730	735	727	730	7,300	182.50
2014-11-13	728	735	727	730	5,000	182.50
2014-11-12	740	755	721	735	15,500	183.75
2014-11-11	745	752	743	743	11,300	185.75
2014-11-10	742	745	740	744	6,500	186
2014-11-07	736	746	731	742	22,700	185.50
2014-11-06	728	735	711	716	9,400	179
2014-11-05	724	745	723	728	3,600	182
2014-11-04	740	755	710	724	24,300	181
2014-10-31	730	758	709	735	22,300	183.75
2014-10-30	730	731	713	731	14,000	182.75
2014-10-29	735	739	706	731	15,800	182.75
2014-10-28	746	754	725	754	8,500	188.50
2014-10-27	755	760	747	755	20,200	188.75
2014-10-24	745	761	735	744	19,700	186
2014-10-23	706	717	704	717	8,200	179.25
2014-10-22	710	714	703	707	3,500	176.75
2014-10-21	720	720	699	705	4,700	176.25
2014-10-20	685	714	681	695	7,600	173.75
2014-10-17	695	695	666	668	13,700	167
2014-10-16	690	707	686	695	21,700	173.75
2014-10-15	708	718	693	710	4,600	177.50
2014-10-14	692	719	676	711	16,500	177.75
2014-10-10	725	725	690	710	33,400	177.50
2014-10-09	747	747	725	727	20,600	181.75
2014-10-08	728	733	726	729	6,700	182.25
2014-10-07	745	747	732	745	3,300	186.25
2014-10-06	747	753	740	745	3,000	186.25
2014-10-03	727	737	726	737	6,200	184.25
2014-10-02	706	745	706	729	25,400	182.25
2014-10-01	751	766	705	734	28,000	183.50
2014-09-30	760	763	744	756	10,800	189
2014-09-29	768	783	765	765	4,500	191.25
2014-09-26	751	769	751	762	4,900	190.50
2014-09-25	766	770	754	766	9,800	191.50
2014-09-24	731	760	731	750	13,500	187.50
2014-09-22	732	770	732	746	16,900	186.50
2014-09-19	750	760	709	740	55,600	185
2014-09-18	785	797	763	765	20,700	191.25
2014-09-17	803	803	788	790	22,200	197.50
2014-09-16	807	809	798	803	11,500	200.75
2014-09-12	772	810	772	807	18,900	201.75
2014-09-11	796	800	762	781	11,600	195.25
2014-09-10	802	805	796	805	12,600	201.25
2014-09-09	812	813	800	812	24,400	203
2014-09-08	800	813	792	806	20,000	201.50
2014-09-05	808	813	791	797	51,400	199.25
2014-09-04	775	816	752	812	54,200	203
2014-09-03	783	792	767	775	29,200	193.75
2014-09-02	750	793	750	776	51,000	194
2014-09-01	747	750	739	750	21,000	187.50
2014-08-29	717	745	717	745	21,300	186.25
2014-08-28	748	748	719	723	17,300	180.75
2014-08-27	751	751	728	738	11,300	184.50
2014-08-26	747	755	740	753	15,300	188.25
2014-08-25	730	759	729	753	28,500	188.25
2014-08-22	735	735	720	722	24,800	180.50
2014-08-21	767	767	721	737	56,500	184.25
2014-08-20	778	779	768	768	53,100	192
2014-08-19	758	780	755	765	57,400	191.25
2014-08-18	1,470	1,517	1,462	1,517	35,400	189.63
2014-08-15	1,450	1,500	1,430	1,470	31,400	183.75
2014-08-14	1,363	1,447	1,363	1,435	24,900	179.38
2014-08-13	1,368	1,368	1,345	1,363	10,000	170.38
2014-08-12	1,328	1,350	1,325	1,329	10,700	166.13
2014-08-11	1,329	1,342	1,320	1,335	11,700	166.88
2014-08-08	1,341	1,342	1,300	1,334	20,400	166.75
2014-08-07	1,350	1,364	1,325	1,348	18,300	168.50
2014-08-06	1,366	1,396	1,355	1,378	17,000	172.25
2014-08-05	1,400	1,406	1,381	1,396	16,900	174.50
2014-08-04	1,420	1,420	1,375	1,379	35,600	172.38
2014-08-01	1,390	1,401	1,256	1,366	88,000	170.75
2014-07-31	1,250	1,255	1,231	1,245	6,900	155.63
2014-07-30	1,246	1,246	1,216	1,242	9,000	155.25
2014-07-29	1,280	1,297	1,225	1,229	17,900	153.63
2014-07-28	1,196	1,260	1,174	1,260	34,400	157.50
2014-07-25	1,185	1,188	1,172	1,173	8,300	146.63
2014-07-24	1,155	1,164	1,154	1,164	4,800	145.50
2014-07-23	1,170	1,175	1,155	1,164	6,100	145.50
2014-07-22	1,160	1,165	1,142	1,165	6,900	145.63
2014-07-18	1,135	1,154	1,111	1,145	7,400	143.13
2014-07-17	1,173	1,178	1,157	1,157	5,200	144.63
2014-07-16	1,157	1,161	1,155	1,161	2,700	145.13
2014-07-15	1,189	1,189	1,153	1,157	6,200	144.63
2014-07-14	1,169	1,173	1,153	1,163	3,200	145.38
2014-07-11	1,141	1,185	1,130	1,150	7,900	143.75
2014-07-10	1,163	1,177	1,145	1,165	7,000	145.63
2014-07-09	1,173	1,187	1,163	1,163	7,200	145.38
2014-07-08	1,198	1,199	1,188	1,197	12,600	149.63
2014-07-07	1,173	1,188	1,165	1,188	5,500	148.50
2014-07-04	1,142	1,180	1,142	1,161	7,000	145.13
2014-07-03	1,142	1,150	1,141	1,145	4,600	143.13
2014-07-02	1,133	1,142	1,130	1,142	8,400	142.75
2014-07-01	1,131	1,147	1,130	1,139	5,800	142.38
2014-06-30	1,115	1,138	1,115	1,135	3,400	141.88
2014-06-27	1,129	1,129	1,110	1,110	6,000	138.75
2014-06-26	1,125	1,125	1,114	1,115	6,000	139.38
2014-06-25	1,140	1,140	1,125	1,125	7,200	140.63
2014-06-24	1,140	1,152	1,125	1,137	8,200	142.13
2014-06-23	1,140	1,141	1,136	1,136	5,400	142
2014-06-20	1,149	1,150	1,135	1,136	6,900	142
2014-06-19	1,200	1,200	1,108	1,135	29,800	141.88
2014-06-18	1,132	1,205	1,132	1,157	20,000	144.63
2014-06-17	1,139	1,139	1,116	1,120	8,700	140
2014-06-16	1,164	1,164	1,127	1,129	6,500	141.13
2014-06-13	1,118	1,141	1,112	1,141	12,300	142.63
2014-06-12	1,150	1,150	1,116	1,135	9,600	141.88
2014-06-11	1,141	1,167	1,137	1,153	16,300	144.13
2014-06-10	1,101	1,145	1,101	1,132	27,300	141.50
2014-06-09	1,098	1,098	1,090	1,093	5,800	136.63
2014-06-06	1,085	1,098	1,074	1,086	6,100	135.75
2014-06-05	1,085	1,085	1,071	1,075	2,500	134.38
2014-06-04	1,092	1,093	1,070	1,085	8,000	135.63
2014-06-03	1,084	1,100	1,063	1,080	15,100	135
2014-06-02	1,080	1,080	1,051	1,079	5,800	134.88
2014-05-30	1,055	1,080	1,045	1,045	6,400	130.63
2014-05-29	1,059	1,067	1,040	1,045	5,800	130.63
2014-05-28	1,040	1,070	1,031	1,070	3,000	133.75
2014-05-27	1,070	1,070	1,040	1,040	8,000	130
2014-05-26	1,061	1,110	1,056	1,070	11,400	133.75
2014-05-23	1,053	1,054	1,036	1,050	3,600	131.25
2014-05-22	1,019	1,023	1,004	1,023	5,700	127.88
2014-05-21	1,000	1,001	985	1,000	7,800	125
2014-05-20	1,002	1,010	1,000	1,006	10,400	125.75
2014-05-19	1,047	1,047	1,012	1,012	4,800	126.50
2014-05-16	1,015	1,022	999	1,017	13,700	127.13
2014-05-15	1,040	1,041	1,029	1,030	6,700	128.75
2014-05-14	1,055	1,118	1,033	1,054	12,100	131.75
2014-05-13	1,050	1,075	1,050	1,075	10,000	134.38
2014-05-12	1,111	1,127	1,051	1,079	9,900	134.88
2014-05-09	1,145	1,145	1,110	1,119	3,000	139.88
2014-05-08	1,148	1,149	1,120	1,123	2,900	140.38
2014-05-07	1,150	1,150	1,118	1,118	7,100	139.75
2014-05-02	1,136	1,149	1,128	1,131	6,800	141.38
2014-05-01	1,137	1,155	1,100	1,155	22,200	144.38
2014-04-30	1,189	1,190	1,159	1,161	9,600	145.13
2014-04-28	1,180	1,182	1,145	1,182	8,400	147.75
2014-04-25	1,189	1,189	1,171	1,177	4,100	147.13
2014-04-24	1,180	1,192	1,168	1,175	3,800	146.88
2014-04-23	1,140	1,185	1,140	1,184	13,400	148
2014-04-22	1,137	1,160	1,137	1,140	2,800	142.50
2014-04-21	1,150	1,162	1,140	1,144	5,700	143
2014-04-18	1,150	1,157	1,136	1,144	3,400	143
2014-04-17	1,119	1,164	1,119	1,152	6,700	144
2014-04-16	1,070	1,111	1,060	1,111	6,800	138.88
2014-04-15	1,065	1,085	1,059	1,070	6,800	133.75
2014-04-14	1,043	1,059	1,040	1,048	7,300	131
2014-04-11	1,032	1,069	1,023	1,065	16,800	133.13
2014-04-10	1,127	1,147	1,090	1,090	10,500	136.25
2014-04-09	1,143	1,144	1,111	1,121	9,700	140.13
2014-04-08	1,187	1,195	1,140	1,144	10,100	143
2014-04-07	1,188	1,188	1,154	1,187	9,000	148.38
2014-04-04	1,197	1,200	1,186	1,188	5,400	148.50
2014-04-03	1,182	1,212	1,182	1,189	10,900	148.63
2014-04-02	1,190	1,203	1,180	1,186	5,200	148.25
2014-04-01	1,201	1,205	1,166	1,187	13,400	148.38
2014-03-31	1,210	1,230	1,190	1,205	27,100	150.63
2014-03-28	1,187	1,210	1,184	1,210	7,600	151.25
2014-03-27	1,176	1,176	1,154	1,174	2,400	146.75
2014-03-26	1,172	1,200	1,172	1,190	4,000	148.75
2014-03-25	1,186	1,200	1,163	1,176	5,900	147
2014-03-24	1,131	1,170	1,101	1,170	16,500	146.25
2014-03-20	1,181	1,181	1,157	1,170	11,700	146.25
2014-03-19	1,220	1,222	1,190	1,190	7,000	148.75
2014-03-18	1,213	1,230	1,159	1,190	25,800	148.75
2014-03-17	1,230	1,247	1,212	1,212	8,400	151.50
2014-03-14	1,252	1,252	1,225	1,235	15,100	154.38
2014-03-13	1,269	1,275	1,255	1,274	7,800	159.25
2014-03-12	1,284	1,284	1,267	1,267	4,300	158.38
2014-03-11	1,281	1,290	1,269	1,284	6,300	160.50
2014-03-10	1,270	1,295	1,267	1,290	12,400	161.25
2014-03-07	1,265	1,276	1,258	1,270	10,400	158.75
2014-03-06	1,250	1,265	1,250	1,258	6,300	157.25
2014-03-05	1,306	1,306	1,250	1,272	10,700	159
2014-03-04	1,220	1,264	1,210	1,264	18,400	158
2014-03-03	1,280	1,292	1,235	1,261	17,000	157.63
2014-02-28	1,303	1,315	1,285	1,302	16,700	162.75
2014-02-27	1,327	1,340	1,285	1,305	17,100	163.13
2014-02-26	1,375	1,375	1,351	1,355	4,700	169.38
2014-02-25	1,371	1,398	1,315	1,378	18,200	172.25
2014-02-24	1,370	1,395	1,358	1,367	7,600	170.88
2014-02-21	1,400	1,400	1,355	1,382	13,000	172.75
2014-02-20	1,390	1,396	1,355	1,355	9,700	169.38
2014-02-19	1,384	1,424	1,380	1,399	11,900	174.88
2014-02-18	1,315	1,381	1,314	1,378	15,300	172.25
2014-02-17	1,325	1,332	1,274	1,316	24,400	164.50
2014-02-14	1,373	1,389	1,325	1,351	13,000	168.88
2014-02-13	1,411	1,415	1,370	1,372	10,900	171.50
2014-02-12	1,433	1,435	1,409	1,420	13,300	177.50
2014-02-10	1,398	1,438	1,398	1,431	25,900	178.88
2014-02-07	1,450	1,470	1,400	1,428	27,400	178.50
2014-02-06	1,347	1,431	1,347	1,377	18,800	172.13
2014-02-05	1,390	1,390	1,260	1,328	36,800	166
2014-02-04	1,128	1,334	1,123	1,250	67,600	156.25
2014-02-03	1,440	1,497	1,360	1,398	84,100	174.75
2014-01-31	1,650	1,665	1,516	1,535	60,800	191.88
2014-01-30	1,603	1,630	1,547	1,630	44,400	203.75
2014-01-29	1,630	1,648	1,600	1,630	51,400	203.75
2014-01-28	1,507	1,577	1,500	1,565	39,600	195.63
2014-01-27	1,445	1,509	1,435	1,458	41,600	182.25
2014-01-24	1,416	1,550	1,400	1,545	49,200	193.13
2014-01-23	1,499	1,649	1,460	1,472	145,100	184
2014-01-22	1,449	1,460	1,427	1,458	17,400	182.25
2014-01-21	1,417	1,480	1,417	1,423	25,400	177.88
2014-01-20	1,347	1,430	1,345	1,417	41,900	177.13
2014-01-17	1,340	1,340	1,302	1,328	24,700	166
2014-01-16	1,382	1,386	1,340	1,342	24,300	167.75
2014-01-15	1,390	1,390	1,351	1,354	20,400	169.25
2014-01-14	1,340	1,400	1,300	1,394	47,400	174.25
2014-01-10	1,400	1,414	1,382	1,382	25,300	172.75
2014-01-09	1,420	1,444	1,401	1,415	19,700	176.88
2014-01-08	1,410	1,459	1,400	1,430	44,900	178.75
2014-01-07	1,470	1,548	1,418	1,430	110,000	178.75
2014-01-06	1,266	1,458	1,245	1,434	114,900	179.25

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05月
日	月	火	水	木	金	土
« 04月30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	31

4345 (株)シーティーエス の時系列データ [2014年度]

4345 (株)シーティーエスの時系列データ [2014年度]