4345 (株)シーティーエスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	811	849	811	841	91,600	841
2021-12-29	800	824	800	824	43,200	824
2021-12-28	794	808	792	808	42,600	808
2021-12-27	792	794	784	788	51,600	788
2021-12-24	820	820	795	797	73,700	797
2021-12-23	800	820	800	820	59,900	820
2021-12-22	797	798	790	791	32,700	791
2021-12-21	783	797	780	789	70,700	789
2021-12-20	781	781	756	756	151,400	756
2021-12-17	804	810	789	790	94,100	790
2021-12-16	811	815	804	808	57,100	808
2021-12-15	790	815	790	805	112,700	805
2021-12-14	803	804	785	799	68,700	799
2021-12-13	812	812	803	803	49,200	803
2021-12-10	804	810	802	807	42,100	807
2021-12-09	816	819	802	804	58,200	804
2021-12-08	809	814	805	812	53,700	812
2021-12-07	793	808	793	808	53,700	808
2021-12-06	777	793	777	785	38,200	785
2021-12-03	766	777	762	777	48,900	777
2021-12-02	760	785	760	770	48,300	770
2021-12-01	770	780	757	774	72,600	774
2021-11-30	786	798	777	779	74,100	779
2021-11-29	796	796	771	771	62,400	771
2021-11-26	815	815	790	796	74,100	796
2021-11-25	825	835	822	825	30,300	825
2021-11-24	839	845	822	825	45,900	825
2021-11-22	830	838	822	836	26,000	836
2021-11-19	818	832	817	832	34,600	832
2021-11-18	814	823	811	815	34,100	815
2021-11-17	820	821	811	814	26,300	814
2021-11-16	823	832	815	819	47,900	819
2021-11-15	827	833	823	823	22,900	823
2021-11-12	815	829	815	820	24,700	820
2021-11-11	821	825	815	815	11,900	815
2021-11-10	816	826	814	824	21,500	824
2021-11-09	826	831	818	818	46,400	818
2021-11-08	831	835	823	825	32,600	825
2021-11-05	839	839	820	820	72,100	820
2021-11-04	821	845	817	840	106,700	840
2021-11-02	823	828	813	815	48,200	815
2021-11-01	809	838	803	827	115,400	827
2021-10-29	783	803	782	795	57,300	795
2021-10-28	787	802	782	786	71,800	786
2021-10-27	801	804	786	795	43,100	795
2021-10-26	797	804	792	801	35,200	801
2021-10-25	791	802	790	794	49,400	794
2021-10-22	791	800	784	794	42,900	794
2021-10-21	801	801	793	797	30,100	797
2021-10-20	814	814	801	803	42,200	803
2021-10-19	800	813	800	813	49,900	813
2021-10-18	800	800	789	798	37,200	798
2021-10-15	780	803	780	799	80,500	799
2021-10-14	773	780	770	780	36,500	780
2021-10-13	781	783	771	773	54,600	773
2021-10-12	791	796	779	789	69,300	789
2021-10-11	780	789	772	789	34,500	789
2021-10-08	758	774	758	771	35,100	771
2021-10-07	758	764	750	752	48,600	752
2021-10-06	764	781	756	758	54,600	758
2021-10-05	783	784	763	763	75,000	763
2021-10-04	790	797	788	796	66,900	796
2021-10-01	800	803	787	792	68,500	792
2021-09-30	802	810	801	806	33,200	806
2021-09-29	804	805	794	805	93,100	805
2021-09-28	819	824	813	823	82,300	823
2021-09-27	823	823	813	815	70,300	815
2021-09-24	809	823	809	820	67,000	820
2021-09-22	807	812	800	805	65,900	805
2021-09-21	803	813	799	801	84,000	801
2021-09-17	822	837	822	833	137,200	833
2021-09-16	822	827	809	818	90,800	818
2021-09-15	837	840	817	823	202,200	823
2021-09-14	835	842	827	837	139,700	837
2021-09-13	830	837	822	826	149,400	826
2021-09-10	820	831	814	831	127,300	831
2021-09-09	829	832	821	823	73,500	823
2021-09-08	820	826	815	826	68,500	826
2021-09-07	802	816	802	816	123,800	816
2021-09-06	788	799	785	797	82,400	797
2021-09-03	783	788	775	779	69,100	779
2021-09-02	781	789	769	776	74,500	776
2021-09-01	763	772	763	772	58,700	772
2021-08-31	750	768	747	761	70,900	761
2021-08-30	745	751	738	749	116,200	749
2021-08-27	740	748	733	745	70,100	745
2021-08-26	741	749	737	747	51,100	747
2021-08-25	743	743	733	735	48,100	735
2021-08-24	720	743	720	737	112,700	737
2021-08-23	720	726	717	720	114,100	720
2021-08-20	726	726	712	718	141,100	718
2021-08-19	729	742	729	734	54,700	734
2021-08-18	737	743	731	743	61,300	743
2021-08-17	755	757	739	739	87,100	739
2021-08-16	775	775	755	758	108,700	758
2021-08-13	777	781	775	778	34,200	778
2021-08-12	770	779	770	775	58,200	775
2021-08-11	780	780	770	772	48,000	772
2021-08-10	778	786	773	778	68,300	778
2021-08-06	784	790	777	782	55,500	782
2021-08-05	783	792	771	776	69,500	776
2021-08-04	800	805	780	780	127,800	780
2021-08-03	813	816	800	800	72,300	800
2021-08-02	810	823	807	816	98,600	816
2021-07-30	817	819	808	811	56,900	811
2021-07-29	810	820	810	820	35,900	820
2021-07-28	820	820	803	811	79,400	811
2021-07-27	821	833	816	820	147,400	820
2021-07-26	819	821	812	816	50,300	816
2021-07-21	824	824	806	809	121,100	809
2021-07-20	826	832	822	822	91,000	822
2021-07-19	829	833	824	826	102,700	826
2021-07-16	831	836	830	832	51,500	832
2021-07-15	841	842	830	831	148,100	831
2021-07-14	839	853	830	848	229,400	848
2021-07-13	838	851	838	845	91,400	845
2021-07-12	835	842	827	835	139,600	835
2021-07-09	829	834	820	830	109,000	830
2021-07-08	843	843	831	836	94,600	836
2021-07-07	838	852	836	852	75,100	852
2021-07-06	850	852	834	838	148,200	838
2021-07-05	866	866	847	849	92,000	849
2021-07-02	870	878	865	872	102,300	872
2021-07-01	859	865	850	865	87,000	865
2021-06-30	847	860	845	848	85,700	848
2021-06-29	855	861	844	846	116,600	846
2021-06-28	861	865	858	861	43,800	861
2021-06-25	855	864	854	856	80,700	856
2021-06-24	848	853	834	852	66,800	852
2021-06-23	853	858	850	855	74,900	855
2021-06-22	851	860	848	853	119,700	853
2021-06-21	858	858	849	849	55,700	849
2021-06-18	875	875	862	868	73,700	868
2021-06-17	880	880	870	872	33,300	872
2021-06-16	877	884	874	882	38,000	882
2021-06-15	878	883	875	880	55,200	880
2021-06-14	887	891	874	876	48,500	876
2021-06-11	883	890	878	884	141,300	884
2021-06-10	901	901	876	880	130,700	880
2021-06-09	890	906	886	903	55,000	903
2021-06-08	888	898	882	887	46,300	887
2021-06-07	870	893	866	887	71,300	887
2021-06-04	866	870	860	864	46,600	864
2021-06-03	868	871	860	864	41,300	864
2021-06-02	871	875	863	868	47,900	868
2021-06-01	871	874	863	872	51,200	872
2021-05-31	897	897	871	871	54,700	871
2021-05-28	883	902	881	891	71,300	891
2021-05-27	896	896	878	878	74,900	878
2021-05-26	903	908	897	899	42,400	899
2021-05-25	935	935	903	907	79,500	907
2021-05-24	927	940	924	927	69,900	927
2021-05-21	923	934	907	928	90,500	928
2021-05-20	876	921	876	920	133,600	920
2021-05-19	877	885	871	879	80,200	879
2021-05-18	878	889	878	883	52,800	883
2021-05-17	889	892	872	877	88,100	877
2021-05-14	856	873	851	868	92,800	868
2021-05-13	833	849	824	834	75,900	834
2021-05-12	854	862	838	842	76,700	842
2021-05-11	884	884	856	857	85,000	857
2021-05-10	904	904	883	888	81,500	888
2021-05-07	905	907	885	895	128,000	895
2021-05-06	870	908	863	897	330,800	897
2021-04-30	847	865	843	846	100,000	846
2021-04-28	851	856	842	843	69,700	843
2021-04-27	852	864	848	855	71,100	855
2021-04-26	860	860	849	852	38,200	852
2021-04-23	858	864	851	858	51,400	858
2021-04-22	863	869	852	859	47,100	859
2021-04-21	860	862	845	849	93,700	849
2021-04-20	888	889	871	871	76,000	871
2021-04-19	910	915	891	895	50,600	895
2021-04-16	910	914	907	908	44,300	908
2021-04-15	902	909	898	909	48,200	909
2021-04-14	900	909	894	898	88,000	898
2021-04-13	896	902	892	892	42,700	892
2021-04-12	895	903	886	895	67,800	895
2021-04-09	879	900	874	889	155,700	889
2021-04-08	887	900	875	883	95,500	883
2021-04-07	883	893	878	889	35,700	889
2021-04-06	907	907	881	883	68,900	883
2021-04-05	901	908	887	907	110,800	907
2021-04-02	890	904	883	901	95,900	901
2021-04-01	852	885	852	881	123,500	881
2021-03-31	865	865	851	854	87,400	854
2021-03-30	882	900	868	868	110,000	868
2021-03-29	889	896	872	882	150,300	882
2021-03-26	880	888	873	878	147,300	878
2021-03-25	874	881	863	878	82,000	878
2021-03-24	886	886	859	861	161,300	861
2021-03-23	896	914	890	897	136,100	897
2021-03-22	900	900	884	890	131,200	890
2021-03-19	886	901	885	895	118,500	895
2021-03-18	892	893	883	893	85,100	893
2021-03-17	877	887	874	885	46,000	885
2021-03-16	870	882	870	882	55,800	882
2021-03-15	875	875	863	871	63,700	871
2021-03-12	861	874	859	872	121,800	872
2021-03-11	847	857	845	854	93,600	854
2021-03-10	859	859	848	852	66,900	852
2021-03-09	855	860	845	859	74,300	859
2021-03-08	857	859	846	849	57,700	849
2021-03-05	837	851	836	850	84,200	850
2021-03-04	841	852	833	851	80,900	851
2021-03-03	853	857	841	844	61,200	844
2021-03-02	859	859	840	856	104,500	856
2021-03-01	840	858	831	850	128,200	850
2021-02-26	840	845	825	825	138,200	825
2021-02-25	870	872	855	855	95,600	855
2021-02-24	877	877	857	859	90,200	859
2021-02-22	897	899	878	880	86,000	880
2021-02-19	907	909	885	890	154,400	890
2021-02-18	915	916	901	913	144,100	913
2021-02-17	928	928	915	916	73,700	916
2021-02-16	927	930	917	927	78,600	927
2021-02-15	922	927	913	927	71,000	927
2021-02-12	927	928	917	917	93,900	917
2021-02-10	939	939	924	927	83,000	927
2021-02-09	953	954	937	939	85,600	939
2021-02-08	957	969	947	954	133,100	954
2021-02-05	954	957	938	949	80,500	949
2021-02-04	939	956	936	943	67,000	943
2021-02-03	938	942	930	941	64,400	941
2021-02-02	928	969	928	938	135,000	938
2021-02-01	930	930	903	913	124,400	913
2021-01-29	932	941	920	922	124,600	922
2021-01-28	920	939	920	932	79,600	932
2021-01-27	931	943	931	940	51,100	940
2021-01-26	935	940	927	931	61,800	931
2021-01-25	937	945	931	940	55,700	940
2021-01-22	925	934	919	922	87,300	922
2021-01-21	925	935	922	930	56,700	930
2021-01-20	930	930	911	917	87,800	917
2021-01-19	928	931	922	927	39,900	927
2021-01-18	940	942	921	927	69,900	927
2021-01-15	951	967	939	943	95,300	943
2021-01-14	936	953	932	943	71,600	943
2021-01-13	931	946	929	936	62,300	936
2021-01-12	931	942	920	939	85,300	939
2021-01-08	927	943	912	940	135,200	940
2021-01-07	944	944	931	934	58,400	934
2021-01-06	936	950	932	932	60,300	932
2021-01-05	942	951	929	936	62,600	936
2021-01-04	965	969	939	946	68,900	946

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 [2021年度]

4345 (株)シーティーエスの時系列データ [2021年度]