[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 
2017-04-24705.00706.00673.00681.005070034849000
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
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

   ※ 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