4345 (株)シーティーエスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	810	821	809	814	21,300	814
2022-12-29	805	809	801	807	25,700	807
2022-12-28	822	822	811	814	22,700	814
2022-12-27	818	826	818	825	8,900	825
2022-12-26	810	818	810	815	18,800	815
2022-12-23	820	826	815	819	31,800	819
2022-12-22	830	831	811	819	42,400	819
2022-12-21	845	848	825	832	98,600	832
2022-12-20	861	868	848	848	107,300	848
2022-12-19	860	864	858	861	26,800	861
2022-12-16	850	863	842	863	92,500	863
2022-12-15	850	862	842	857	36,100	857
2022-12-14	844	852	840	852	70,000	852
2022-12-13	846	850	840	844	53,700	844
2022-12-12	844	850	839	842	22,500	842
2022-12-09	840	854	840	849	58,800	849
2022-12-08	842	844	835	840	66,600	840
2022-12-07	845	847	832	834	42,600	834
2022-12-06	848	855	843	850	51,600	850
2022-12-05	847	852	838	851	44,800	851
2022-12-02	836	848	825	846	90,900	846
2022-12-01	837	849	830	848	75,500	848
2022-11-30	845	848	834	835	81,500	835
2022-11-29	847	861	840	856	73,900	856
2022-11-28	867	867	851	851	63,800	851
2022-11-25	856	877	850	874	145,500	874
2022-11-24	857	857	849	855	69,300	855
2022-11-22	834	852	834	847	116,500	847
2022-11-21	822	833	820	833	34,800	833
2022-11-18	827	831	821	821	35,200	821
2022-11-17	820	829	818	826	33,000	826
2022-11-16	820	830	811	829	58,400	829
2022-11-15	822	828	820	820	37,000	820
2022-11-14	840	840	825	825	60,600	825
2022-11-11	843	845	838	843	59,700	843
2022-11-10	825	837	815	830	92,200	830
2022-11-09	816	835	811	821	91,600	821
2022-11-08	820	820	805	807	39,300	807
2022-11-07	815	818	805	818	50,700	818
2022-11-04	796	809	796	809	69,400	809
2022-11-02	788	804	781	796	336,600	796
2022-11-01	793	806	786	789	100,000	789
2022-10-31	815	816	802	802	44,700	802
2022-10-28	801	814	797	810	239,600	810
2022-10-27	793	804	792	802	63,200	802
2022-10-26	791	796	786	791	48,000	791
2022-10-25	782	789	776	787	76,800	787
2022-10-24	775	782	773	777	61,200	777
2022-10-21	772	773	765	770	39,800	770
2022-10-20	783	783	771	774	38,800	774
2022-10-19	778	784	775	784	40,600	784
2022-10-18	775	779	772	779	52,400	779
2022-10-17	762	770	762	767	37,100	767
2022-10-14	769	774	764	773	54,600	773
2022-10-13	768	768	758	761	54,000	761
2022-10-12	770	778	769	775	56,600	775
2022-10-11	775	778	769	773	74,800	773
2022-10-07	771	783	770	780	82,300	780
2022-10-06	763	775	763	773	68,400	773
2022-10-05	765	767	759	762	61,600	762
2022-10-04	748	754	745	753	74,600	753
2022-10-03	725	741	724	736	70,800	736
2022-09-30	735	736	725	729	41,700	729
2022-09-29	735	736	730	736	73,000	736
2022-09-28	721	736	720	730	76,200	730
2022-09-27	717	729	717	724	38,700	724
2022-09-26	715	723	710	714	74,800	714
2022-09-22	716	721	712	720	55,900	720
2022-09-21	725	725	717	718	38,200	718
2022-09-20	720	732	720	731	40,000	731
2022-09-16	734	734	713	713	92,100	713
2022-09-15	734	737	728	731	28,600	731
2022-09-14	728	732	725	726	54,900	726
2022-09-13	743	744	733	736	54,000	736
2022-09-12	740	742	738	742	48,000	742
2022-09-09	735	742	734	736	51,900	736
2022-09-08	728	737	725	735	46,800	735
2022-09-07	736	736	718	723	102,800	723
2022-09-06	752	752	739	739	164,100	739
2022-09-05	759	759	748	750	27,900	750
2022-09-02	761	762	752	759	49,900	759
2022-09-01	765	768	756	759	80,000	759
2022-08-31	769	774	766	774	40,200	774
2022-08-30	776	779	770	771	62,400	771
2022-08-29	766	784	766	782	64,900	782
2022-08-26	786	786	780	784	25,400	784
2022-08-25	782	787	780	786	36,100	786
2022-08-24	780	780	773	776	23,000	776
2022-08-23	766	781	763	779	48,400	779
2022-08-22	774	774	764	768	19,000	768
2022-08-19	770	776	768	774	46,100	774
2022-08-18	768	768	763	768	52,500	768
2022-08-17	772	774	768	770	70,600	770
2022-08-16	770	772	765	771	48,300	771
2022-08-15	777	777	771	771	49,900	771
2022-08-12	779	783	773	782	71,700	782
2022-08-10	775	775	766	773	30,500	773
2022-08-09	777	779	767	773	40,900	773
2022-08-08	782	782	766	775	48,000	775
2022-08-05	757	779	757	776	53,400	776
2022-08-04	766	767	755	755	72,800	755
2022-08-03	772	774	764	769	54,800	769
2022-08-02	780	780	771	771	66,200	771
2022-08-01	805	805	774	780	174,600	780
2022-07-29	829	835	820	820	22,500	820
2022-07-28	837	840	820	834	58,500	834
2022-07-27	841	841	833	833	17,600	833
2022-07-26	839	842	831	837	21,300	837
2022-07-25	849	849	833	840	37,100	840
2022-07-22	832	847	831	843	43,000	843
2022-07-21	829	835	827	831	22,900	831
2022-07-20	825	836	820	833	46,400	833
2022-07-19	825	825	805	812	39,400	812
2022-07-15	825	827	820	822	21,500	822
2022-07-14	820	830	816	830	23,300	830
2022-07-13	821	829	817	829	25,700	829
2022-07-12	840	840	818	820	41,000	820
2022-07-11	822	844	822	841	65,100	841
2022-07-08	815	828	811	811	67,100	811
2022-07-07	805	816	800	815	36,500	815
2022-07-06	795	799	792	796	25,200	796
2022-07-05	801	806	796	796	41,100	796
2022-07-04	791	801	791	798	39,200	798
2022-07-01	803	803	789	791	55,500	791
2022-06-30	809	809	799	799	54,800	799
2022-06-29	791	810	786	810	120,000	810
2022-06-28	792	798	778	791	84,200	791
2022-06-27	807	807	786	800	65,600	800
2022-06-24	789	800	783	798	61,800	798
2022-06-23	774	792	773	784	37,900	784
2022-06-22	792	794	770	774	48,400	774
2022-06-21	775	794	774	791	35,900	791
2022-06-20	780	791	759	761	67,200	761
2022-06-17	768	784	766	772	56,900	772
2022-06-16	789	803	786	787	46,600	787
2022-06-15	808	813	785	785	62,500	785
2022-06-14	816	820	804	809	88,000	809
2022-06-13	850	850	830	831	58,200	831
2022-06-10	878	878	853	853	56,800	853
2022-06-09	863	878	843	873	50,300	873
2022-06-08	866	875	864	870	41,900	870
2022-06-07	858	866	854	858	27,700	858
2022-06-06	845	857	838	855	35,700	855
2022-06-03	858	861	843	852	44,600	852
2022-06-02	879	879	855	857	36,600	857
2022-06-01	871	880	869	875	42,000	875
2022-05-31	864	869	854	869	35,300	869
2022-05-30	838	867	838	867	93,400	867
2022-05-27	847	847	831	837	37,900	837
2022-05-26	841	860	841	841	53,600	841
2022-05-25	866	866	840	840	52,400	840
2022-05-24	865	876	860	874	38,200	874
2022-05-23	868	877	862	875	81,200	875
2022-05-20	856	863	850	860	38,300	860
2022-05-19	846	865	840	857	41,300	857
2022-05-18	863	863	851	861	51,100	861
2022-05-17	848	864	845	863	53,600	863
2022-05-16	838	847	828	839	52,900	839
2022-05-13	870	873	828	838	170,600	838
2022-05-12	859	870	849	855	43,100	855
2022-05-11	844	858	842	856	38,200	856
2022-05-10	860	866	841	848	76,600	848
2022-05-09	900	904	877	878	52,500	878
2022-05-06	891	914	884	909	123,700	909
2022-05-02	861	891	861	891	106,500	891
2022-04-28	852	864	847	864	49,800	864
2022-04-27	830	850	821	850	108,000	850
2022-04-26	840	844	834	844	41,100	844
2022-04-25	830	848	827	843	38,000	843
2022-04-22	847	852	836	843	23,700	843
2022-04-21	845	858	843	858	36,800	858
2022-04-20	850	851	834	845	35,600	845
2022-04-19	870	870	846	852	42,800	852
2022-04-18	855	870	854	865	75,600	865
2022-04-15	872	872	860	862	29,800	862
2022-04-14	875	875	870	875	24,900	875
2022-04-13	869	875	867	875	78,000	875
2022-04-12	850	875	841	870	108,000	870
2022-04-11	857	857	838	851	30,500	851
2022-04-08	864	864	844	858	41,200	858
2022-04-07	875	875	850	852	45,600	852
2022-04-06	866	877	864	875	64,300	875
2022-04-05	869	874	861	864	78,700	864
2022-04-04	842	861	840	860	57,800	860
2022-04-01	840	849	832	842	29,300	842
2022-03-31	843	850	838	841	42,300	841
2022-03-30	831	851	827	851	100,900	851
2022-03-29	817	828	813	827	35,600	827
2022-03-28	818	821	808	817	42,600	817
2022-03-25	839	839	809	819	33,100	819
2022-03-24	837	844	823	833	41,400	833
2022-03-23	815	839	809	838	122,400	838
2022-03-22	808	814	798	814	77,200	814
2022-03-18	800	807	795	799	112,500	799
2022-03-17	811	811	793	803	79,300	803
2022-03-16	799	801	792	797	42,100	797
2022-03-15	788	810	784	799	49,800	799
2022-03-14	796	798	783	784	29,200	784
2022-03-11	788	805	788	800	61,400	800
2022-03-10	781	800	781	800	50,900	800
2022-03-09	775	783	769	772	52,900	772
2022-03-08	778	790	761	770	69,900	770
2022-03-07	795	800	781	786	73,400	786
2022-03-04	800	803	786	794	72,400	794
2022-03-03	820	825	806	811	45,800	811
2022-03-02	820	825	813	820	36,200	820
2022-03-01	837	841	825	834	54,100	834
2022-02-28	825	837	817	835	70,100	835
2022-02-25	814	830	808	829	60,400	829
2022-02-24	810	815	799	812	45,100	812
2022-02-22	805	817	801	811	46,800	811
2022-02-21	810	811	806	808	29,300	808
2022-02-18	810	826	808	821	31,700	821
2022-02-17	819	825	815	818	36,300	818
2022-02-16	820	827	807	820	43,000	820
2022-02-15	814	818	804	808	31,400	808
2022-02-14	808	818	803	804	46,500	804
2022-02-10	811	821	802	819	46,900	819
2022-02-09	816	816	804	808	37,200	808
2022-02-08	813	820	804	807	45,300	807
2022-02-07	807	819	805	811	24,800	811
2022-02-04	804	814	802	811	27,400	811
2022-02-03	801	823	801	805	63,900	805
2022-02-02	789	812	789	809	43,900	809
2022-02-01	790	800	781	786	77,000	786
2022-01-31	770	775	764	772	42,000	772
2022-01-28	760	780	759	773	62,300	773
2022-01-27	768	768	735	736	71,200	736
2022-01-26	765	779	765	766	68,400	766
2022-01-25	770	772	754	757	42,600	757
2022-01-24	755	772	752	772	39,400	772
2022-01-21	752	776	751	765	71,900	765
2022-01-20	747	764	747	752	38,200	752
2022-01-19	754	764	743	743	76,800	743
2022-01-18	777	786	766	766	29,700	766
2022-01-17	782	788	771	771	46,600	771
2022-01-14	770	788	766	783	45,500	783
2022-01-13	792	796	777	777	83,700	777
2022-01-12	772	784	772	779	44,800	779
2022-01-11	769	778	762	774	46,400	774
2022-01-07	787	791	756	759	81,200	759
2022-01-06	800	806	778	778	66,600	778
2022-01-05	820	821	806	813	67,100	813
2022-01-04	841	845	818	827	55,900	827

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 [2022年度]

4345 (株)シーティーエスの時系列データ [2022年度]