4345 (株)シーティーエスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,455	1,469	1,390	1,467	80,400	366.75
2016-12-29	1,370	1,437	1,368	1,434	86,700	358.50
2016-12-28	1,330	1,370	1,262	1,370	84,300	342.50
2016-12-27	1,242	1,320	1,236	1,320	47,400	330
2016-12-26	1,206	1,245	1,200	1,242	16,700	310.50
2016-12-22	1,215	1,220	1,211	1,219	11,900	304.75
2016-12-21	1,179	1,217	1,177	1,215	27,500	303.75
2016-12-20	1,171	1,176	1,161	1,172	16,200	293
2016-12-19	1,190	1,190	1,165	1,167	17,000	291.75
2016-12-16	1,211	1,211	1,190	1,190	9,100	297.50
2016-12-15	1,205	1,218	1,205	1,211	16,800	302.75
2016-12-14	1,214	1,217	1,201	1,212	8,200	303
2016-12-13	1,194	1,218	1,184	1,215	11,700	303.75
2016-12-12	1,196	1,213	1,159	1,213	16,400	303.25
2016-12-09	1,220	1,220	1,160	1,174	30,200	293.50
2016-12-08	1,226	1,227	1,219	1,225	15,800	306.25
2016-12-07	1,184	1,228	1,184	1,226	23,700	306.50
2016-12-06	1,212	1,220	1,164	1,186	21,800	296.50
2016-12-05	1,215	1,225	1,204	1,215	11,500	303.75
2016-12-02	1,224	1,239	1,204	1,233	26,400	308.25
2016-12-01	1,257	1,268	1,227	1,234	33,500	308.50
2016-11-30	1,195	1,270	1,194	1,258	45,800	314.50
2016-11-29	1,215	1,220	1,181	1,195	18,800	298.75
2016-11-28	1,151	1,216	1,151	1,215	40,000	303.75
2016-11-25	1,138	1,150	1,134	1,148	36,000	287
2016-11-24	1,110	1,133	1,090	1,132	22,100	283
2016-11-22	1,093	1,107	1,087	1,102	13,200	275.50
2016-11-21	1,111	1,111	1,067	1,093	21,900	273.25
2016-11-18	1,140	1,143	1,104	1,104	24,700	276
2016-11-17	1,075	1,136	1,070	1,127	30,200	281.75
2016-11-16	1,090	1,095	1,066	1,092	25,500	273
2016-11-15	1,115	1,115	1,062	1,080	31,200	270
2016-11-14	1,119	1,135	1,113	1,113	31,800	278.25
2016-11-11	1,119	1,149	1,113	1,115	53,000	278.75
2016-11-10	1,099	1,150	1,069	1,103	47,300	275.75
2016-11-09	1,095	1,140	972	1,009	77,500	252.25
2016-11-08	1,050	1,073	1,045	1,069	37,000	267.25
2016-11-07	1,023	1,043	983	1,031	50,300	257.75
2016-11-04	971	1,010	971	1,010	39,000	252.50
2016-11-02	959	992	938	986	49,000	246.50
2016-11-01	1,048	1,084	962	974	97,000	243.50
2016-10-31	1,020	1,047	1,020	1,032	38,600	258
2016-10-28	999	1,025	989	1,010	71,000	252.50
2016-10-27	988	1,000	988	1,000	40,600	250
2016-10-26	980	984	975	984	38,300	246
2016-10-25	978	993	950	973	63,500	243.25
2016-10-24	935	963	930	963	41,100	240.75
2016-10-21	932	935	920	931	30,200	232.75
2016-10-20	921	934	920	932	28,300	233
2016-10-19	895	920	895	918	39,300	229.50
2016-10-18	879	893	879	891	16,300	222.75
2016-10-17	875	888	873	885	25,900	221.25
2016-10-14	870	874	870	873	13,100	218.25
2016-10-13	865	873	858	870	11,900	217.50
2016-10-12	860	872	858	869	13,400	217.25
2016-10-11	865	869	860	864	8,400	216
2016-10-07	865	874	863	870	12,600	217.50
2016-10-06	870	873	869	872	20,700	218
2016-10-05	875	875	855	864	18,900	216
2016-10-04	863	875	854	873	37,300	218.25
2016-10-03	845	855	835	854	22,200	213.50
2016-09-30	830	847	830	845	18,100	211.25
2016-09-29	839	844	839	843	8,700	210.75
2016-09-28	839	845	838	841	17,400	210.25
2016-09-27	835	849	825	849	18,100	212.25
2016-09-26	833	841	828	835	18,200	208.75
2016-09-23	828	835	823	835	16,200	208.75
2016-09-21	810	822	800	822	18,700	205.50
2016-09-20	811	818	786	800	23,300	200
2016-09-16	825	825	814	817	5,700	204.25
2016-09-15	820	821	810	819	12,000	204.75
2016-09-14	821	826	820	821	15,900	205.25
2016-09-13	815	829	815	821	15,700	205.25
2016-09-12	811	815	804	813	21,500	203.25
2016-09-09	812	812	804	810	12,600	202.50
2016-09-08	809	815	786	807	17,500	201.75
2016-09-07	801	809	799	807	7,200	201.75
2016-09-06	789	807	789	805	7,100	201.25
2016-09-05	813	813	791	799	12,600	199.75
2016-09-02	805	810	800	808	27,600	202
2016-09-01	799	799	789	791	1,800	197.75
2016-08-31	794	798	779	796	18,500	199
2016-08-30	794	795	787	790	9,800	197.50
2016-08-29	793	793	784	792	8,800	198
2016-08-26	789	789	780	784	6,400	196
2016-08-25	783	791	782	789	17,900	197.25
2016-08-24	784	790	784	787	14,500	196.75
2016-08-23	780	786	780	784	9,000	196
2016-08-22	761	781	761	777	33,100	194.25
2016-08-19	759	765	759	761	5,600	190.25
2016-08-18	759	764	753	759	4,600	189.75
2016-08-17	762	771	762	764	8,700	191
2016-08-16	784	784	769	770	8,700	192.50
2016-08-15	783	786	781	784	3,800	196
2016-08-12	788	788	770	783	7,900	195.75
2016-08-10	788	788	784	786	6,900	196.50
2016-08-09	783	786	773	786	3,000	196.50
2016-08-08	785	785	767	783	13,500	195.75
2016-08-05	772	785	772	781	5,200	195.25
2016-08-04	784	790	775	783	14,500	195.75
2016-08-03	773	787	773	784	12,800	196
2016-08-02	749	788	749	783	19,300	195.75
2016-08-01	731	773	731	734	32,700	183.50
2016-07-29	788	799	782	799	5,700	199.75
2016-07-28	790	798	790	798	4,700	199.50
2016-07-27	790	795	786	794	9,600	198.50
2016-07-26	782	791	777	790	9,200	197.50
2016-07-25	789	790	783	790	15,700	197.50
2016-07-22	772	784	772	784	10,300	196
2016-07-21	772	776	768	775	12,300	193.75
2016-07-20	766	773	753	772	17,000	193
2016-07-19	766	766	753	762	5,800	190.50
2016-07-15	762	770	754	766	13,400	191.50
2016-07-14	767	770	762	769	12,800	192.25
2016-07-13	755	763	755	762	6,900	190.50
2016-07-12	767	777	732	738	26,300	184.50
2016-07-11	758	767	758	764	2,900	191
2016-07-08	771	771	757	758	11,400	189.50
2016-07-07	769	769	736	769	11,000	192.25
2016-07-06	768	770	735	767	8,200	191.75
2016-07-05	765	773	759	770	8,200	192.50
2016-07-04	763	763	756	762	9,700	190.50
2016-07-01	750	763	743	763	29,500	190.75
2016-06-30	740	756	738	750	10,600	187.50
2016-06-29	728	739	720	735	9,200	183.75
2016-06-28	700	727	699	722	11,900	180.50
2016-06-27	712	728	704	706	7,800	176.50
2016-06-24	745	745	675	709	30,000	177.25
2016-06-23	708	717	708	716	5,700	179
2016-06-22	730	730	707	708	17,000	177
2016-06-21	738	744	727	730	5,700	182.50
2016-06-20	722	739	722	737	8,400	184.25
2016-06-17	700	718	700	713	6,500	178.25
2016-06-16	710	722	695	697	12,700	174.25
2016-06-15	731	740	704	708	15,900	177
2016-06-14	742	744	729	729	12,600	182.25
2016-06-13	758	758	740	742	6,700	185.50
2016-06-10	768	768	750	757	13,500	189.25
2016-06-09	759	759	753	754	5,300	188.50
2016-06-08	746	755	746	755	3,000	188.75
2016-06-07	741	751	741	746	4,000	186.50
2016-06-06	750	750	739	741	6,600	185.25
2016-06-03	760	760	746	755	7,300	188.75
2016-06-02	762	767	761	761	4,900	190.25
2016-06-01	765	773	762	769	9,900	192.25
2016-05-31	775	775	771	775	2,700	193.75
2016-05-30	779	779	773	777	1,700	194.25
2016-05-27	772	775	766	774	3,100	193.50
2016-05-26	762	778	762	772	8,300	193
2016-05-25	771	777	769	773	7,200	193.25
2016-05-24	777	778	770	771	5,100	192.75
2016-05-23	772	782	769	780	18,700	195
2016-05-20	774	777	770	773	5,800	193.25
2016-05-19	779	780	774	778	11,100	194.50
2016-05-18	779	779	762	771	9,700	192.75
2016-05-17	780	780	761	774	5,600	193.50
2016-05-16	780	781	771	778	19,700	194.50
2016-05-13	767	767	755	757	13,200	189.25
2016-05-12	759	768	759	767	8,700	191.75
2016-05-11	760	765	754	765	10,500	191.25
2016-05-10	751	769	751	753	15,100	188.25
2016-05-09	742	756	742	751	8,400	187.75
2016-05-06	759	767	735	739	20,500	184.75
2016-05-02	782	794	755	757	22,800	189.25
2016-04-28	810	817	789	807	34,600	201.75
2016-04-27	795	810	781	794	68,400	198.50
2016-04-26	805	810	788	805	19,100	201.25
2016-04-25	815	815	797	805	6,800	201.25
2016-04-22	810	814	793	812	15,300	203
2016-04-21	807	813	797	813	39,000	203.25
2016-04-20	809	820	796	802	14,000	200.50
2016-04-19	795	807	795	807	15,800	201.75
2016-04-18	790	791	777	791	16,700	197.75
2016-04-15	790	790	778	790	9,200	197.50
2016-04-14	786	786	774	786	8,300	196.50
2016-04-13	772	785	769	779	6,300	194.75
2016-04-12	780	780	754	772	10,400	193
2016-04-11	772	784	768	779	26,800	194.75
2016-04-08	759	782	753	760	25,600	190
2016-04-07	762	773	741	771	14,300	192.75
2016-04-06	770	770	726	759	16,800	189.75
2016-04-05	783	783	756	759	16,400	189.75
2016-04-04	773	798	769	785	24,200	196.25
2016-04-01	795	795	761	774	19,200	193.50
2016-03-31	800	800	782	785	11,200	196.25
2016-03-30	799	800	780	799	24,000	199.75
2016-03-29	793	797	783	796	13,000	199
2016-03-28	790	794	781	794	13,200	198.50
2016-03-25	791	796	786	794	18,400	198.50
2016-03-24	779	787	777	785	20,700	196.25
2016-03-23	780	786	763	783	31,700	195.75
2016-03-22	762	768	762	768	10,700	192
2016-03-18	761	765	753	759	4,500	189.75
2016-03-17	759	764	756	761	12,600	190.25
2016-03-16	761	768	754	759	7,600	189.75
2016-03-15	761	762	747	761	10,200	190.25
2016-03-14	766	766	757	761	22,100	190.25
2016-03-11	756	766	746	766	17,900	191.50
2016-03-10	740	759	740	756	57,000	189
2016-03-09	728	744	718	738	11,400	184.50
2016-03-08	727	732	725	728	8,000	182
2016-03-07	746	746	731	731	6,600	182.75
2016-03-04	730	733	726	731	17,900	182.75
2016-03-03	728	731	722	729	4,300	182.25
2016-03-02	720	733	708	727	12,100	181.75
2016-03-01	709	715	709	714	6,700	178.50
2016-02-29	725	727	678	708	16,600	177
2016-02-26	725	729	719	720	8,000	180
2016-02-25	720	730	717	719	41,200	179.75
2016-02-24	706	719	705	706	8,900	176.50
2016-02-23	722	726	707	707	9,000	176.75
2016-02-22	702	724	702	722	17,400	180.50
2016-02-19	687	704	687	703	7,600	175.75
2016-02-18	708	709	696	702	11,000	175.50
2016-02-17	688	702	680	688	12,100	172
2016-02-16	693	710	693	698	12,000	174.50
2016-02-15	681	699	671	696	15,500	174
2016-02-12	680	691	670	673	40,500	168.25
2016-02-10	728	728	674	721	21,900	180.25
2016-02-09	723	733	720	730	13,200	182.50
2016-02-08	737	745	712	745	8,800	186.25
2016-02-05	746	747	715	737	23,500	184.25
2016-02-04	765	765	750	752	15,300	188
2016-02-03	774	775	763	773	5,900	193.25
2016-02-02	785	785	753	778	15,300	194.50
2016-02-01	770	789	765	789	28,600	197.25
2016-01-29	755	765	745	765	13,700	191.25
2016-01-28	729	753	726	752	17,500	188
2016-01-27	714	729	714	729	10,100	182.25
2016-01-26	721	722	713	713	4,800	178.25
2016-01-25	728	729	714	721	11,300	180.25
2016-01-22	696	714	696	714	16,500	178.50
2016-01-21	695	705	695	695	21,700	173.75
2016-01-20	712	722	703	703	45,500	175.75
2016-01-19	710	717	710	711	6,700	177.75
2016-01-18	707	713	700	710	25,200	177.50
2016-01-15	735	743	719	722	12,300	180.50
2016-01-14	738	738	726	729	25,900	182.25
2016-01-13	740	749	740	744	7,500	186
2016-01-12	750	758	721	730	37,500	182.50
2016-01-08	757	762	750	755	12,100	188.75
2016-01-07	771	773	763	763	17,100	190.75
2016-01-06	779	783	771	772	13,700	193
2016-01-05	775	780	770	779	18,500	194.75
2016-01-04	785	789	774	774	26,200	193.50

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 [2016年度]

4345 (株)シーティーエスの時系列データ [2016年度]