[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 
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
2016-10-13865.00873.00858.00870.001190010310900
2016-10-12860.00872.00858.00869.001340011620600
2016-10-11865.00869.00860.00864.0084007251900
2016-10-07865.00874.00863.00870.001260010948600
2016-10-06870.00873.00869.00872.002070018032900
2016-10-05875.00875.00855.00864.001890016393500
2016-10-04863.00875.00854.00873.003730032286400
2016-10-03845.00855.00835.00854.002220018853700
2016-09-30830.00847.00830.00845.001810015266500
2016-09-29839.00844.00839.00843.0087007319100
2016-09-28839.00845.00838.00841.001740014618300
2016-09-27835.00849.00825.00849.001810015179000
2016-09-26833.00841.00828.00835.001820015198500
2016-09-23828.00835.00823.00835.001620013463800
2016-09-21810.00822.00800.00822.001870015277000
2016-09-20811.00818.00786.00800.002330018784200
2016-09-16825.00825.00814.00817.0057004668400
2016-09-15820.00821.00810.00819.00120009809200
2016-09-14821.00826.00820.00821.001590013062300
2016-09-13815.00829.00815.00821.001570012904900
2016-09-12811.00815.00804.00813.002150017430600
2016-09-09812.00812.00804.00810.001260010204000
2016-09-08809.00815.00786.00807.001750014187500
2016-09-07801.00809.00799.00807.0072005788900
2016-09-06789.00807.00789.00805.0071005689400
2016-09-05813.00813.00791.00799.001260010184700
2016-09-02805.00810.00800.00808.002760022223000
2016-09-01799.00799.00789.00791.0018001425000
2016-08-31794.00798.00779.00796.001850014597800
2016-08-30794.00795.00787.00790.0098007753200
2016-08-29793.00793.00784.00792.0088006950200
2016-08-26789.00789.00780.00784.0064005021000
2016-08-25783.00791.00782.00789.001790014062800
2016-08-24784.00790.00784.00787.001450011413400
2016-08-23780.00786.00780.00784.0090007059900
2016-08-22761.00781.00761.00777.003310025451800
2016-08-19759.00765.00759.00761.0056004264000
2016-08-18759.00764.00753.00759.0046003491600
2016-08-17762.00771.00762.00764.0087006684100
2016-08-16784.00784.00769.00770.0087006755700
2016-08-15783.00786.00781.00784.0038002976900
2016-08-12788.00788.00770.00783.0079006128900
2016-08-10788.00788.00784.00786.0069005424100
2016-08-09783.00786.00773.00786.0030002345300
2016-08-08785.00785.00767.00783.001350010498200
2016-08-05772.00785.00772.00781.0052004058000
2016-08-04784.00790.00775.00783.001450011350300
2016-08-03773.00787.00773.00784.001280010015800
2016-08-02749.00788.00749.00783.001930014914100
2016-08-01731.00773.00731.00734.003270024115700
2016-07-29788.00799.00782.00799.0057004505300
2016-07-28790.00798.00790.00798.0047003736800
2016-07-27790.00795.00786.00794.0096007599000
2016-07-26782.00791.00777.00790.0092007254300
2016-07-25789.00790.00783.00790.001570012378500
2016-07-22772.00784.00772.00784.00103008011700
2016-07-21772.00776.00768.00775.00123009520800
2016-07-20766.00773.00753.00772.001700013018100
2016-07-19766.00766.00753.00762.0058004418500
2016-07-15762.00770.00754.00766.001340010223300
2016-07-14767.00770.00762.00769.00128009831700
2016-07-13755.00763.00755.00762.0069005247600
2016-07-12767.00777.00732.00738.002630020004100
2016-07-11758.00767.00758.00764.0029002209000
2016-07-08771.00771.00757.00758.00114008718200
2016-07-07769.00769.00736.00769.00110008352800
2016-07-06768.00770.00735.00767.0082006228300
2016-07-05765.00773.00759.00770.0082006283900
2016-07-04763.00763.00756.00762.0097007375900
2016-07-01750.00763.00743.00763.002950022197000
2016-06-30740.00756.00738.00750.00106007893900
2016-06-29728.00739.00720.00735.0092006751700
2016-06-28700.00727.00699.00722.00119008464400
2016-06-27712.00728.00704.00706.0078005553900
2016-06-24745.00745.00675.00709.003000021069100
2016-06-23708.00717.00708.00716.0057004060100
2016-06-22730.00730.00707.00708.001700012101100
2016-06-21738.00744.00727.00730.0057004192500
2016-06-20722.00739.00722.00737.0084006161700
2016-06-17700.00718.00700.00713.0065004618700
2016-06-16710.00722.00695.00697.00127008948300
2016-06-15731.00740.00704.00708.001590011436900
2016-06-14742.00744.00729.00729.00126009255200
2016-06-13758.00758.00740.00742.0067004998200
2016-06-10768.00768.00750.00757.001350010292100
2016-06-09759.00759.00753.00754.0053004001700
2016-06-08746.00755.00746.00755.0030002254600
2016-06-07741.00751.00741.00746.0040002986600
2016-06-06750.00750.00739.00741.0066004896600
2016-06-03760.00760.00746.00755.0073005496600
2016-06-02762.00767.00761.00761.0049003740700
2016-06-01765.00773.00762.00769.0099007586100
2016-05-31775.00775.00771.00775.0027002086900
2016-05-30779.00779.00773.00777.0017001320500
2016-05-27772.00775.00766.00774.0031002388700
2016-05-26762.00778.00762.00772.0083006379700
2016-05-25771.00777.00769.00773.0072005552500
2016-05-24777.00778.00770.00771.0051003947800
2016-05-23772.00782.00769.00780.001870014463100
2016-05-20774.00777.00770.00773.0058004484600
2016-05-19779.00780.00774.00778.00111008632800
2016-05-18779.00779.00762.00771.0097007447500
2016-05-17780.00780.00761.00774.0056004320300
2016-05-16780.00781.00771.00778.001970015329100
2016-05-13767.00767.00755.00757.001320010012000
2016-05-12759.00768.00759.00767.0087006647100
2016-05-11760.00765.00754.00765.00105007986900
2016-05-10751.00769.00751.00753.001510011483000
2016-05-09742.00756.00742.00751.0084006304800
2016-05-06759.00767.00735.00739.002050015278000
2016-05-02782.00794.00755.00757.002280017549100
2016-04-28810.00817.00789.00807.003460027987900
2016-04-27795.00810.00781.00794.006840054580300
2016-04-26805.00810.00788.00805.001910015232000
2016-04-25815.00815.00797.00805.0068005486700
2016-04-22810.00814.00793.00812.001530012346200
2016-04-21807.00813.00797.00813.003900031583000
2016-04-20809.00820.00796.00802.001400011287100
2016-04-19795.00807.00795.00807.001580012653200
2016-04-18790.00791.00777.00791.001670013147100
2016-04-15790.00790.00778.00790.0092007233000
2016-04-14786.00786.00774.00786.0083006470200
2016-04-13772.00785.00769.00779.0063004901300
2016-04-12780.00780.00754.00772.00104007996300
2016-04-11772.00784.00768.00779.002680020875800
2016-04-08759.00782.00753.00760.002560019652800
2016-04-07762.00773.00741.00771.001430010885800
2016-04-06770.00770.00726.00759.001680012687300
2016-04-05783.00783.00756.00759.001640012577000
2016-04-04773.00798.00769.00785.002420018942900
2016-04-01795.00795.00761.00774.001920014849000
2016-03-31800.00800.00782.00785.00112008890500
2016-03-30799.00800.00780.00799.002400019108100
2016-03-29793.00797.00783.00796.001300010288300
2016-03-28790.00794.00781.00794.001320010423600
2016-03-25791.00796.00786.00794.001840014572000
2016-03-24779.00787.00777.00785.002070016204900
2016-03-23780.00786.00763.00783.003170024673400
2016-03-22762.00768.00762.00768.00107008185400
2016-03-18761.00765.00753.00759.0045003416900
2016-03-17759.00764.00756.00761.00126009577600
2016-03-16761.00768.00754.00759.0076005780500
2016-03-15761.00762.00747.00761.00102007717700
2016-03-14766.00766.00757.00761.002210016850400
2016-03-11756.00766.00746.00766.001790013554900
2016-03-10740.00759.00740.00756.005700042625200
2016-03-09728.00744.00718.00738.00114008338000
2016-03-08727.00732.00725.00728.0080005824800
2016-03-07746.00746.00731.00731.0066004864200
2016-03-04730.00733.00726.00731.001790013063800
2016-03-03728.00731.00722.00729.0043003133400
2016-03-02720.00733.00708.00727.00121008747200
2016-03-01709.00715.00709.00714.0067004766300
2016-02-29725.00727.00678.00708.001660011800200
2016-02-26725.00729.00719.00720.0080005782600
2016-02-25720.00730.00717.00719.004120029766100
2016-02-24706.00719.00705.00706.0089006308100
2016-02-23722.00726.00707.00707.0090006428500
2016-02-22702.00724.00702.00722.001740012518400
2016-02-19687.00704.00687.00703.0076005295800
2016-02-18708.00709.00696.00702.00110007719800
2016-02-17688.00702.00680.00688.00121008342600
2016-02-16693.00710.00693.00698.00120008417800
2016-02-15681.00699.00671.00696.001550010641800
2016-02-12680.00691.00670.00673.004050027521200
2016-02-10728.00728.00674.00721.002190015437300
2016-02-09723.00733.00720.00730.00132009555100
2016-02-08737.00745.00712.00745.0088006427000
2016-02-05746.00747.00715.00737.002350017197600
2016-02-04765.00765.00750.00752.001530011576000
2016-02-03774.00775.00763.00773.0059004534700
2016-02-02785.00785.00753.00778.001530011854700
2016-02-01770.00789.00765.00789.002860022333700
2016-01-29755.00765.00745.00765.001370010347800
2016-01-28729.00753.00726.00752.001750012949000
2016-01-27714.00729.00714.00729.00101007308700
2016-01-26721.00722.00713.00713.0048003449000
2016-01-25728.00729.00714.00721.00113008175000
2016-01-22696.00714.00696.00714.001650011610100
2016-01-21695.00705.00695.00695.002170015164500
2016-01-20712.00722.00703.00703.004550032396100
2016-01-19710.00717.00710.00711.0067004778100
2016-01-18707.00713.00700.00710.002520017775300
2016-01-15735.00743.00719.00722.00123008949300
2016-01-14738.00738.00726.00729.002590018975400
2016-01-13740.00749.00740.00744.0075005585000
2016-01-12750.00758.00721.00730.003750027764100
2016-01-08757.00762.00750.00755.00121009142600
2016-01-07771.00773.00763.00763.001710013120400
2016-01-06779.00783.00771.00772.001370010617600
2016-01-05775.00780.00770.00779.001850014357700
2016-01-04785.00789.00774.00774.002620020467300
2015-12-30777.00787.00762.00785.002170016772500
2015-12-29761.00783.00753.00783.001600012267200
2015-12-28736.00760.00736.00754.0090006719000
2015-12-25747.00756.00736.00736.002640019673000
2015-12-24760.00766.00752.00757.001780013508400
2015-12-22756.00764.00756.00759.002180016588200
2015-12-21770.00770.00754.00763.003070023307100
2015-12-18777.00779.00772.00775.001470011407000
2015-12-17771.00778.00771.00777.002700020943600
2015-12-16777.00778.00770.00771.002400018575200
2015-12-15781.00784.00770.00774.002430018814300
2015-12-14775.00783.00771.00781.002880022382700
2015-12-11784.00793.00784.00789.001670013163900
2015-12-10787.00788.00783.00784.00124009729400
2015-12-09784.00787.00780.00787.001350010597100
2015-12-08779.00788.00779.00784.001770013857300
2015-12-07786.00792.00780.00781.003730029294900
2015-12-04791.00791.00783.00785.001940015276400
2015-12-03791.00797.00791.00796.002140017024500
2015-12-02798.00798.00793.00796.002500019889200
2015-12-01800.00800.00794.00798.002080016596000

   ※ 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