4345 (株)シーティーエスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	884	884	858	871	179,900	871
2017-12-28	895	895	857	869	207,900	869
2017-12-27	892	899	869	881	272,500	881
2017-12-26	865	906	854	892	604,400	892
2017-12-25	843	872	826	865	631,300	865
2017-12-22	824	843	812	831	402,000	831
2017-12-21	809	848	806	811	1,779,400	811
2017-12-20	795	819	791	808	482,200	808
2017-12-19	813	813	791	798	310,800	798
2017-12-18	808	820	806	813	487,300	813
2017-12-15	820	828	805	810	371,600	810
2017-12-14	828	835	810	821	695,200	821
2017-12-13	840	845	821	833	735,100	833
2017-12-12	842	859	842	846	370,600	846
2017-12-11	880	883	835	842	330,600	842
2017-12-08	869	893	864	889	277,100	889
2017-12-07	842	885	842	875	448,800	875
2017-12-06	855	875	818	844	1,028,100	844
2017-12-05	995	995	949	960	150,800	960
2017-12-04	983	1,007	976	995	156,800	995
2017-12-01	953	985	945	979	115,600	979
2017-11-30	989	991	932	950	333,200	950
2017-11-29	1,013	1,021	983	991	182,200	991
2017-11-28	1,017	1,019	993	1,015	279,800	1,015
2017-11-27	990	1,001	981	998	127,100	998
2017-11-24	989	1,028	971	996	380,900	996
2017-11-22	970	984	956	980	112,500	980
2017-11-21	986	1,004	956	964	285,200	964
2017-11-20	920	989	907	986	380,600	986
2017-11-17	899	935	888	928	333,800	928
2017-11-16	850	898	850	890	144,000	890
2017-11-15	876	884	850	856	182,700	856
2017-11-13	895	908	889	900	126,500	900
2017-11-10	880	904	876	895	113,600	895
2017-11-09	930	936	886	905	252,900	905
2017-11-08	876	920	849	919	387,700	919
2017-11-07	869	875	831	833	188,400	833
2017-11-06	906	924	870	870	392,600	870
2017-11-02	880	907	862	900	1,286,500	900
2017-11-01	790	810	783	805	123,300	805
2017-10-31	796	797	781	791	88,100	791
2017-10-30	788	811	783	791	290,600	791
2017-10-27	805	810	782	788	123,800	788
2017-10-26	789	813	789	802	210,800	802
2017-10-25	781	798	775	790	189,900	790
2017-10-24	762	775	756	773	127,700	773
2017-10-23	744	762	739	762	159,400	762
2017-10-20	741	747	738	741	62,700	741
2017-10-19	739	750	736	741	94,100	741
2017-10-18	746	746	740	744	77,500	744
2017-10-17	742	750	737	748	65,600	748
2017-10-16	751	754	740	742	89,100	742
2017-10-13	758	771	755	758	155,100	758
2017-10-12	726	757	726	755	115,100	755
2017-10-11	750	757	721	725	147,200	725
2017-10-10	746	768	732	749	91,100	749
2017-10-06	758	760	743	749	82,500	749
2017-10-05	746	749	741	746	80,100	746
2017-10-04	746	753	742	746	68,600	746
2017-10-03	759	771	738	740	175,600	740
2017-10-02	739	790	739	769	286,600	769
2017-09-29	733	749	733	742	76,300	742
2017-09-28	739	750	730	742	90,000	742
2017-09-27	727	756	723	739	166,700	739
2017-09-26	717	732	714	730	186,600	730
2017-09-25	742	765	716	723	271,500	723
2017-09-22	742	744	729	740	159,700	740
2017-09-21	740	750	735	740	132,900	740
2017-09-20	765	765	734	740	303,400	740
2017-09-19	756	768	751	753	137,800	753
2017-09-15	750	763	741	755	202,700	755
2017-09-14	775	779	748	750	178,500	750
2017-09-13	757	780	749	773	141,200	773
2017-09-12	767	767	744	751	112,900	751
2017-09-11	750	765	749	752	188,300	752
2017-09-08	733	768	733	741	206,800	741
2017-09-07	756	761	727	734	198,600	734
2017-09-06	702	765	702	754	269,200	754
2017-09-05	743	757	711	722	236,100	722
2017-09-04	736	766	718	756	255,100	756
2017-09-01	776	777	741	751	123,300	751
2017-08-31	772	785	765	774	91,300	774
2017-08-30	777	786	756	774	164,900	774
2017-08-29	772	795	765	789	98,400	789
2017-08-28	764	794	755	780	128,000	780
2017-08-25	796	797	767	773	156,500	773
2017-08-24	826	826	796	800	285,900	800
2017-08-23	787	832	771	829	547,200	829
2017-08-22	781	794	770	777	229,200	777
2017-08-21	770	786	746	780	374,600	780
2017-08-18	736	755	736	753	160,200	753
2017-08-17	745	764	730	755	416,000	755
2017-08-16	689	754	689	752	662,800	752
2017-08-15	678	694	664	683	151,100	683
2017-08-14	653	671	630	666	160,500	666
2017-08-10	650	663	636	640	161,100	640
2017-08-09	670	673	650	658	162,600	658
2017-08-08	688	698	661	664	160,100	664
2017-08-07	676	688	667	683	102,800	683
2017-08-04	658	686	657	673	279,700	673
2017-08-03	691	698	652	658	249,000	658
2017-08-02	674	699	666	692	318,700	692
2017-08-01	715	723	665	671	350,700	671
2017-07-31	715	740	707	724	205,800	724
2017-07-28	732	732	707	713	187,900	713
2017-07-27	733	750	731	736	222,800	736
2017-07-26	1,512	1,515	1,443	1,476	292,400	738
2017-07-25	1,595	1,596	1,541	1,563	141,700	781.50
2017-07-24	1,600	1,601	1,584	1,597	98,800	798.50
2017-07-21	1,575	1,615	1,573	1,605	117,700	802.50
2017-07-20	1,577	1,583	1,533	1,557	192,100	778.50
2017-07-19	1,606	1,612	1,574	1,585	199,100	792.50
2017-07-18	1,549	1,627	1,546	1,617	453,100	808.50
2017-07-14	1,427	1,437	1,407	1,430	151,100	715
2017-07-13	1,499	1,500	1,426	1,430	144,900	715
2017-07-12	1,510	1,531	1,477	1,490	216,900	745
2017-07-11	1,469	1,523	1,455	1,499	518,900	749.50
2017-07-10	1,344	1,465	1,334	1,436	523,200	718
2017-07-07	1,246	1,262	1,222	1,257	88,900	628.50
2017-07-06	1,278	1,309	1,230	1,233	114,400	616.50
2017-07-05	1,289	1,321	1,255	1,285	83,000	642.50
2017-07-04	1,330	1,336	1,253	1,290	185,600	645
2017-07-03	1,264	1,350	1,264	1,330	321,400	665
2017-06-30	1,230	1,285	1,211	1,259	184,600	629.50
2017-06-29	1,196	1,236	1,181	1,230	115,900	615
2017-06-28	1,155	1,243	1,150	1,196	288,500	598
2017-06-27	1,070	1,171	1,070	1,160	284,300	580
2017-06-26	1,128	1,129	1,047	1,070	201,900	535
2017-06-23	1,167	1,190	1,143	1,148	98,800	574
2017-06-22	1,215	1,228	1,140	1,167	153,600	583.50
2017-06-21	1,237	1,251	1,206	1,213	49,100	606.50
2017-06-20	1,271	1,286	1,237	1,237	55,300	618.50
2017-06-19	1,220	1,269	1,211	1,253	122,200	626.50
2017-06-16	1,259	1,280	1,204	1,204	149,600	602
2017-06-15	1,220	1,290	1,219	1,265	191,300	632.50
2017-06-14	1,238	1,240	1,181	1,230	118,900	615
2017-06-13	1,174	1,250	1,164	1,231	199,800	615.50
2017-06-12	1,134	1,165	1,131	1,163	85,300	581.50
2017-06-09	1,120	1,167	1,117	1,124	93,200	562
2017-06-08	1,190	1,190	1,116	1,121	123,500	560.50
2017-06-07	1,200	1,237	1,180	1,191	74,200	595.50
2017-06-06	1,222	1,222	1,178	1,188	115,400	594
2017-06-05	1,132	1,255	1,132	1,222	244,500	611
2017-06-02	1,188	1,210	1,108	1,114	163,000	557
2017-06-01	1,145	1,188	1,130	1,185	186,800	592.50
2017-05-31	1,092	1,128	1,063	1,126	150,700	563
2017-05-30	1,047	1,075	1,025	1,073	114,500	536.50
2017-05-29	996	1,046	985	1,039	133,100	519.50
2017-05-26	966	999	960	975	61,800	487.50
2017-05-25	1,008	1,030	974	978	140,800	489
2017-05-24	980	1,011	955	1,011	211,100	505.50
2017-05-23	959	975	948	970	102,000	485
2017-05-22	930	952	902	950	170,900	475
2017-05-19	882	930	882	921	138,200	460.50
2017-05-18	869	880	853	875	75,100	437.50
2017-05-17	811	893	811	887	159,200	443.50
2017-05-16	833	846	816	820	44,800	410
2017-05-15	800	834	799	833	122,100	416.50
2017-05-12	810	813	791	794	83,600	397
2017-05-11	757	800	757	794	130,400	397
2017-05-10	770	772	752	757	24,300	378.50
2017-05-09	787	787	747	764	64,000	382
2017-05-08	788	788	771	785	122,300	392.50
2017-05-02	734	760	715	760	74,300	380
2017-05-01	722	744	718	729	120,100	364.50
2017-04-28	689	703	682	701	41,400	350.50
2017-04-27	683	684	670	679	43,100	339.50
2017-04-26	679	688	677	685	34,900	342.50
2017-04-25	685	685	668	679	33,800	339.50
2017-04-24	705	706	673	681	50,700	340.50
2017-04-21	640	740	638	706	175,000	353
2017-04-20	641	642	639	640	28,100	320
2017-04-19	645	653	644	645	31,300	322.50
2017-04-18	659	666	648	650	16,000	325
2017-04-17	640	653	640	652	17,400	326
2017-04-14	650	654	650	650	24,700	325
2017-04-13	650	661	650	660	24,800	330
2017-04-12	660	663	651	661	28,300	330.50
2017-04-11	666	667	659	661	21,500	330.50
2017-04-10	663	672	663	665	35,900	332.50
2017-04-07	674	679	660	672	57,800	336
2017-04-06	673	678	666	677	51,200	338.50
2017-04-05	672	679	672	675	12,300	337.50
2017-04-04	680	680	668	672	65,200	336
2017-04-03	685	693	663	690	120,900	345
2017-03-31	700	700	685	685	60,100	342.50
2017-03-30	706	706	688	700	58,300	350
2017-03-29	697	707	696	706	56,800	353
2017-03-28	698	713	696	713	51,200	356.50
2017-03-27	696	696	685	693	47,300	346.50
2017-03-24	690	696	688	696	53,300	348
2017-03-23	699	699	691	693	40,000	346.50
2017-03-22	694	704	691	701	112,900	350.50
2017-03-21	700	716	691	716	73,300	358
2017-03-17	706	707	700	705	87,100	352.50
2017-03-16	706	712	701	711	76,200	355.50
2017-03-15	712	713	707	712	61,400	356
2017-03-14	714	722	710	722	79,700	361
2017-03-13	733	733	712	716	115,600	358
2017-03-10	733	751	727	740	100,800	370
2017-03-09	730	738	723	730	59,000	365
2017-03-08	736	739	723	728	60,900	364
2017-03-07	750	751	732	734	54,900	367
2017-03-06	760	760	740	745	71,700	372.50
2017-03-03	765	767	758	762	46,100	381
2017-03-02	784	784	766	770	42,400	385
2017-03-01	792	792	762	770	42,200	385
2017-02-28	812	817	774	778	51,700	389
2017-02-27	807	813	793	812	41,700	406
2017-02-24	808	835	798	813	24,200	406.50
2017-02-23	1,650	1,690	1,617	1,631	30,100	407.75
2017-02-22	1,634	1,669	1,602	1,647	34,300	411.75
2017-02-21	1,569	1,645	1,561	1,642	41,700	410.50
2017-02-20	1,528	1,555	1,510	1,555	21,900	388.75
2017-02-17	1,555	1,571	1,536	1,544	20,600	386
2017-02-16	1,550	1,632	1,521	1,554	60,200	388.50
2017-02-15	1,670	1,670	1,542	1,547	68,600	386.75
2017-02-14	1,721	1,731	1,644	1,656	59,000	414
2017-02-13	1,694	1,775	1,685	1,750	72,300	437.50
2017-02-10	1,596	1,683	1,596	1,678	56,100	419.50
2017-02-09	1,562	1,592	1,562	1,581	10,300	395.25
2017-02-08	1,555	1,563	1,536	1,562	15,400	390.50
2017-02-07	1,599	1,599	1,519	1,560	30,500	390
2017-02-06	1,520	1,595	1,520	1,589	39,600	397.25
2017-02-03	1,520	1,539	1,511	1,517	20,400	379.25
2017-02-02	1,541	1,571	1,501	1,519	70,500	379.75
2017-02-01	1,450	1,544	1,443	1,530	172,200	382.50
2017-01-31	1,339	1,350	1,325	1,333	14,000	333.25
2017-01-30	1,381	1,381	1,339	1,368	10,300	342
2017-01-27	1,328	1,421	1,313	1,381	41,800	345.25
2017-01-26	1,328	1,356	1,312	1,321	11,800	330.25
2017-01-25	1,315	1,331	1,263	1,323	18,400	330.75
2017-01-24	1,309	1,309	1,293	1,298	6,000	324.50
2017-01-23	1,306	1,326	1,294	1,309	16,800	327.25
2017-01-20	1,325	1,325	1,290	1,305	13,500	326.25
2017-01-19	1,282	1,338	1,262	1,325	22,600	331.25
2017-01-18	1,277	1,287	1,269	1,281	14,500	320.25
2017-01-17	1,307	1,310	1,281	1,295	20,800	323.75
2017-01-16	1,342	1,345	1,288	1,301	33,800	325.25
2017-01-13	1,375	1,375	1,346	1,346	16,400	336.50
2017-01-12	1,380	1,424	1,377	1,388	19,700	347
2017-01-11	1,421	1,421	1,390	1,390	13,000	347.50
2017-01-10	1,392	1,438	1,376	1,437	24,400	359.25
2017-01-06	1,457	1,457	1,380	1,391	46,100	347.75
2017-01-05	1,489	1,489	1,426	1,458	31,700	364.50
2017-01-04	1,488	1,495	1,432	1,480	58,700	370

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 [2017年度]

4345 (株)シーティーエスの時系列データ [2017年度]