8229 東証1部 小売業
CFSコーポレーション
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2015/8/26 | 1,002.0 | 1,020.0 | 990.0 | 1,008.0 | 122,800 | 1,008.0 |
2015/8/25 | 986.0 | 1,050.0 | 951.0 | 970.0 | 87,000 | 970.0 |
2015/8/24 | 1,080.0 | 1,094.0 | 1,000.0 | 1,000.0 | 49,300 | 1,000.0 |
2015/8/21 | 1,120.0 | 1,140.0 | 1,101.0 | 1,102.0 | 40,100 | 1,102.0 |
2015/8/20 | 1,161.0 | 1,183.0 | 1,141.0 | 1,142.0 | 34,800 | 1,142.0 |
2015/8/19 | 1,208.0 | 1,210.0 | 1,159.0 | 1,160.0 | 34,500 | 1,160.0 |
2015/8/18 | 1,231.0 | 1,242.0 | 1,211.0 | 1,217.0 | 37,600 | 1,217.0 |
2015/8/17 | 1,202.0 | 1,233.0 | 1,202.0 | 1,231.0 | 52,100 | 1,231.0 |
2015/8/14 | 1,212.0 | 1,225.0 | 1,206.0 | 1,219.0 | 57,500 | 1,219.0 |
2015/8/13 | 1,214.0 | 1,226.0 | 1,198.0 | 1,220.0 | 34,700 | 1,220.0 |
2015/8/12 | 1,231.0 | 1,236.0 | 1,201.0 | 1,215.0 | 48,700 | 1,215.0 |
2015/8/11 | 1,261.0 | 1,264.0 | 1,230.0 | 1,239.0 | 23,600 | 1,239.0 |
2015/8/10 | 1,247.0 | 1,259.0 | 1,235.0 | 1,253.0 | 22,100 | 1,253.0 |
2015/8/7 | 1,260.0 | 1,263.0 | 1,241.0 | 1,247.0 | 14,300 | 1,247.0 |
2015/8/6 | 1,309.0 | 1,309.0 | 1,264.0 | 1,267.0 | 22,200 | 1,267.0 |
2015/8/5 | 1,330.0 | 1,347.0 | 1,301.0 | 1,309.0 | 48,500 | 1,309.0 |
2015/8/4 | 1,310.0 | 1,348.0 | 1,307.0 | 1,319.0 | 71,100 | 1,319.0 |
2015/8/3 | 1,281.0 | 1,320.0 | 1,274.0 | 1,300.0 | 29,400 | 1,300.0 |
2015/7/31 | 1,275.0 | 1,275.0 | 1,237.0 | 1,262.0 | 25,400 | 1,262.0 |
2015/7/30 | 1,298.0 | 1,299.0 | 1,262.0 | 1,275.0 | 33,700 | 1,275.0 |