[4345 東証1部] シーティーエス 日足 時系列データ

[4345 東証1部] シーティーエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18746.00746.00740.00744.007750057511500
2017-10-17742.00750.00737.00748.006560048799200
2017-10-16751.00754.00740.00742.008910066288100
2017-10-13758.00771.00755.00758.00155100118373700
2017-10-12726.00757.00726.00755.0011510085903600
2017-10-11750.00757.00721.00725.00147200107608900
2017-10-10746.00768.00732.00749.009110068384700
2017-10-06758.00760.00743.00749.008250061665000
2017-10-05746.00749.00741.00746.008010059759700
2017-10-04746.00753.00742.00746.006860051298700
2017-10-03759.00771.00738.00740.00175600131844600
2017-10-02739.00790.00739.00769.00286600221658200
2017-09-29733.00749.00733.00742.007630056616200
2017-09-28739.00750.00730.00742.009000066424000
2017-09-27727.00756.00723.00739.00166700124130500
2017-09-26717.00732.00714.00730.00186600134914800
2017-09-25742.00765.00716.00723.00271500199812900
2017-09-22742.00744.00729.00740.00159700118113400
2017-09-21740.00750.00735.00740.0013290098404700
2017-09-20765.00765.00734.00740.00303400225964000
2017-09-19756.00768.00751.00753.00137800104344200
2017-09-15750.00763.00741.00755.00202700152896700
2017-09-14775.00779.00748.00750.00178500135026200
2017-09-13757.00780.00749.00773.00141200108118600
2017-09-12767.00767.00744.00751.0011290084850300
2017-09-11750.00765.00749.00752.00188300141929800
2017-09-08733.00768.00733.00741.00206800154295900
2017-09-07756.00761.00727.00734.00198600147610300
2017-09-06702.00765.00702.00754.00269200199575500
2017-09-05743.00757.00711.00722.00236100172038500
2017-09-04736.00766.00718.00756.00255100189212700
2017-09-01776.00777.00741.00751.0012330093151000
2017-08-31772.00785.00765.00774.009130070705600
2017-08-30777.00786.00756.00774.00164900126727900
2017-08-29772.00795.00765.00789.009840076895900
2017-08-28764.00794.00755.00780.0012800099692100
2017-08-25796.00797.00767.00773.00156500122004600
2017-08-24826.00826.00796.00800.00285900231704200
2017-08-23787.00832.00771.00829.00547200442406000
2017-08-22781.00794.00770.00777.00229200178433500
2017-08-21770.00786.00746.00780.00374600288154000
2017-08-18736.00755.00736.00753.00160200119476700
2017-08-17745.00764.00730.00755.00416000311340500
2017-08-16689.00754.00689.00752.00662800485723500
2017-08-15678.00694.00664.00683.00151100102642700
2017-08-14653.00671.00630.00666.00160500104594800
2017-08-10650.00663.00636.00640.00161100104089200
2017-08-09670.00673.00650.00658.00162600107084000
2017-08-08688.00698.00661.00664.00160100107674400
2017-08-07676.00688.00667.00683.0010280069685200
2017-08-04658.00686.00657.00673.00279700187528000
2017-08-03691.00698.00652.00658.00249000167138700
2017-08-02674.00699.00666.00692.00318700219106400
2017-08-01715.00723.00665.00671.00350700240475300
2017-07-31715.00740.00707.00724.00205800148913700
2017-07-28732.00732.00707.00713.00187900134113100
2017-07-27733.00750.00731.00736.00222800164813400
2017-07-261512.001515.001443.001476.00292400431570500
2017-07-251595.001596.001541.001563.00141700221737500
2017-07-241600.001601.001584.001597.0098800157825500
2017-07-211575.001615.001573.001605.00117700188146900
2017-07-201577.001583.001533.001557.00192100299805500
2017-07-191606.001612.001574.001585.00199100316996700
2017-07-181549.001627.001546.001617.00453100721461300
2017-07-141427.001437.001407.001430.00151100215207900
2017-07-131499.001500.001426.001430.00144900210034800
2017-07-121510.001531.001477.001490.00216900326654900
2017-07-111469.001523.001455.001499.00518900773521400
2017-07-101344.001465.001334.001436.00523200737294300
2017-07-071246.001262.001222.001257.0088900110602700
2017-07-061278.001309.001230.001233.00114400143221100
2017-07-051289.001321.001255.001285.0083000106403800
2017-07-041330.001336.001253.001290.00185600238786800
2017-07-031264.001350.001264.001330.00321400423801000
2017-06-301230.001285.001211.001259.00184600231298100
2017-06-291196.001236.001181.001230.00115900141522100
2017-06-281155.001243.001150.001196.00288500347876500
2017-06-271070.001171.001070.001160.00284300325001100
2017-06-261128.001129.001047.001070.00201900218524300
2017-06-231167.001190.001143.001148.0098800114858400
2017-06-221215.001228.001140.001167.00153600180014600
2017-06-211237.001251.001206.001213.004910060186000
2017-06-201271.001286.001237.001237.005530069268600
2017-06-191220.001269.001211.001253.00122200152505400
2017-06-161259.001280.001204.001204.00149600184135400
2017-06-151220.001290.001219.001265.00191300242182100
2017-06-141238.001240.001181.001230.00118900144396900
2017-06-131174.001250.001164.001231.00199800244325500
2017-06-121134.001165.001131.001163.008530098238700
2017-06-091120.001167.001117.001124.0093200105925900
2017-06-081190.001190.001116.001121.00123500141472100
2017-06-071200.001237.001180.001191.007420089066900
2017-06-061222.001222.001178.001188.00115400138100800
2017-06-051132.001255.001132.001222.00244500296962200
2017-06-021188.001210.001108.001114.00163000188960100
2017-06-011145.001188.001130.001185.00186800218161100
2017-05-311092.001128.001063.001126.00150700166183700
2017-05-301047.001075.001025.001073.00114500120504600
2017-05-29996.001046.00985.001039.00133100136702900
2017-05-26966.00999.00960.00975.006180060448100
2017-05-251008.001030.00974.00978.00140800140425800
2017-05-24980.001011.00955.001011.00211100208873700
2017-05-23959.00975.00948.00970.0010200098474200
2017-05-22930.00952.00902.00950.00170900159279500
2017-05-19882.00930.00882.00921.00138200126424800
2017-05-18869.00880.00853.00875.007510065479400
2017-05-17811.00893.00811.00887.00159200137456100
2017-05-16833.00846.00816.00820.004480037342300
2017-05-15800.00834.00799.00833.00122100100122000
2017-05-12810.00813.00791.00794.008360066972500
2017-05-11757.00800.00757.00794.00130400103124200
2017-05-10770.00772.00752.00757.002430018445600
2017-05-09787.00787.00747.00764.006400048885100
2017-05-08788.00788.00771.00785.0012230095860400
2017-05-02734.00760.00715.00760.007430055042500
2017-05-01722.00744.00718.00729.0012010087521200
2017-04-28689.00703.00682.00701.004140028701500
2017-04-27683.00684.00670.00679.004310029143500
2017-04-26679.00688.00677.00685.003490023784400
2017-04-25685.00685.00668.00679.003380022899000
2017-04-24705.00706.00673.00681.005070034849000
2017-04-21640.00740.00638.00706.00175000120724300
2017-04-20641.00642.00639.00640.002810017994400
2017-04-19645.00653.00644.00645.003130020214000
2017-04-18659.00666.00648.00650.001600010460000
2017-04-17640.00653.00640.00652.001740011269000
2017-04-14650.00654.00650.00650.002470016064000
2017-04-13650.00661.00650.00660.002480016289400
2017-04-12660.00663.00651.00661.002830018592500
2017-04-11666.00667.00659.00661.002150014209900
2017-04-10663.00672.00663.00665.003590023887200
2017-04-07674.00679.00660.00672.005780038730700
2017-04-06673.00678.00666.00677.005120034526000
2017-04-05672.00679.00672.00675.00123008309800
2017-04-04680.00680.00668.00672.006520043746900
2017-04-03685.00693.00663.00690.0012090082750900
2017-03-31700.00700.00685.00685.006010041428100
2017-03-30706.00706.00688.00700.005830040575200
2017-03-29697.00707.00696.00706.005680039900900
2017-03-28698.00713.00696.00713.005120036039500
2017-03-27696.00696.00685.00693.004730032663400
2017-03-24690.00696.00688.00696.005330036831700
2017-03-23699.00699.00691.00693.004000027767400
2017-03-22694.00704.00691.00701.0011290078668500
2017-03-21700.00716.00691.00716.007330051606500
2017-03-17706.00707.00700.00705.008710061285900
2017-03-16706.00712.00701.00711.007620053840100
2017-03-15712.00713.00707.00712.006140043602700
2017-03-14714.00722.00710.00722.007970057049600
2017-03-13733.00733.00712.00716.0011560082981500
2017-03-10733.00751.00727.00740.0010080074232200
2017-03-09730.00738.00723.00730.005900042958900
2017-03-08736.00739.00723.00728.006090044390900
2017-03-07750.00751.00732.00734.005490040583000
2017-03-06760.00760.00740.00745.007170053753400
2017-03-03765.00767.00758.00762.004610035157400
2017-03-02784.00784.00766.00770.004240032806500
2017-03-01792.00792.00762.00770.004220032578800
2017-02-28812.00817.00774.00778.005170040782200
2017-02-27807.00813.00793.00812.004170033536100
2017-02-24808.00835.00798.00813.002420019691800
2017-02-231650.001690.001617.001631.003010049905800
2017-02-221634.001669.001602.001647.003430056304300
2017-02-211569.001645.001561.001642.004170067001400
2017-02-201528.001555.001510.001555.002190033434400
2017-02-171555.001571.001536.001544.002060031841500
2017-02-161550.001632.001521.001554.006020094790600
2017-02-151670.001670.001542.001547.0068600108884200
2017-02-141721.001731.001644.001656.005900099496300
2017-02-131694.001775.001685.001750.0072300125508000
2017-02-101596.001683.001596.001678.005610091729300
2017-02-091562.001592.001562.001581.001030016298300
2017-02-081555.001563.001536.001562.001540023871900
2017-02-071599.001599.001519.001560.003050047858800
2017-02-061520.001595.001520.001589.003960062049800
2017-02-031520.001539.001511.001517.002040031043400
2017-02-021541.001571.001501.001519.0070500107970300
2017-02-011450.001544.001443.001530.00172200257709700
2017-01-311339.001350.001325.001333.001400018666200
2017-01-301381.001381.001339.001368.001030014042900
2017-01-271328.001421.001313.001381.004180057741300
2017-01-261328.001356.001312.001321.001180015666200
2017-01-251315.001331.001263.001323.001840024104600
2017-01-241309.001309.001293.001298.0060007801900
2017-01-231306.001326.001294.001309.001680022033100
2017-01-201325.001325.001290.001305.001350017626200
2017-01-191282.001338.001262.001325.002260029052700
2017-01-181277.001287.001269.001281.001450018541700
2017-01-171307.001310.001281.001295.002080026897800
2017-01-161342.001345.001288.001301.003380044305400
2017-01-131375.001375.001346.001346.001640022305400
2017-01-121380.001424.001377.001388.001970027524800
2017-01-111421.001421.001390.001390.001300018219900
2017-01-101392.001438.001376.001437.002440034344000
2017-01-061457.001457.001380.001391.004610065407300
2017-01-051489.001489.001426.001458.003170046089200
2017-01-041488.001495.001432.001480.005870086086500
2016-12-301455.001469.001390.001467.0080400116970500
2016-12-291370.001437.001368.001434.0086700122056600
2016-12-281330.001370.001262.001370.0084300112074300
2016-12-271242.001320.001236.001320.004740061033800
2016-12-261206.001245.001200.001242.001670020480700
2016-12-221215.001220.001211.001219.001190014466300
2016-12-211179.001217.001177.001215.002750033062000
2016-12-201171.001176.001161.001172.001620018950900
2016-12-191190.001190.001165.001167.001700019993500
2016-12-161211.001211.001190.001190.00910010881600
2016-12-151205.001218.001205.001211.001680020354400
2016-12-141214.001217.001201.001212.0082009949000
2016-12-131194.001218.001184.001215.001170014164700
2016-12-121196.001213.001159.001213.001640019535800
2016-12-091220.001220.001160.001174.003020035758700
2016-12-081226.001227.001219.001225.001580019336600
2016-12-071184.001228.001184.001226.002370028700900
2016-12-061212.001220.001164.001186.002180026085700
2016-12-051215.001225.001204.001215.001150013972700
2016-12-021224.001239.001204.001233.002640032260000
2016-12-011257.001268.001227.001234.003350041660500
2016-11-301195.001270.001194.001258.004580056951000
2016-11-291215.001220.001181.001195.001880022486100
2016-11-281151.001216.001151.001215.004000047238300
2016-11-251138.001150.001134.001148.003600041226900
2016-11-241110.001133.001090.001132.002210024641100
2016-11-221093.001107.001087.001102.001320014490400
2016-11-211111.001111.001067.001093.002190023814000
2016-11-181140.001143.001104.001104.002470027799200
2016-11-171075.001136.001070.001127.003020033551900
2016-11-161090.001095.001066.001092.002550027611900
2016-11-151115.001115.001062.001080.003120033948300
2016-11-141119.001135.001113.001113.003180035669400
2016-11-111119.001149.001113.001115.005300059660600
2016-11-101099.001150.001069.001103.004730052262000
2016-11-091095.001140.00972.001009.007750082958900
2016-11-081050.001073.001045.001069.003700039276400
2016-11-071023.001043.00983.001031.005030051648100
2016-11-04971.001010.00971.001010.003900038729900
2016-11-02959.00992.00938.00986.004900047661600
2016-11-011048.001084.00962.00974.0097000101095900
2016-10-311020.001047.001020.001032.003860039784800
2016-10-28999.001025.00989.001010.007100071348200
2016-10-27988.001000.00988.001000.004060040420400
2016-10-26980.00984.00975.00984.003830037557500
2016-10-25978.00993.00950.00973.006350062118300
2016-10-24935.00963.00930.00963.004110039095600
2016-10-21932.00935.00920.00931.003020028081300
2016-10-20921.00934.00920.00932.002830026289500
2016-10-19895.00920.00895.00918.003930035600800
2016-10-18879.00893.00879.00891.001630014463500
2016-10-17875.00888.00873.00885.002590022755900
2016-10-14870.00874.00870.00873.001310011421800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog