シーティーエス(4345)の株価時系列情報
シーティーエス(4345)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/25 | 160,008 | 160,008 | 160,008 | 160,008 | 2 |
| 2002/12/19 | 150,000 | 150,000 | 150,000 | 150,000 | 6 |
| 2002/12/12 | 169,992 | 169,992 | 169,992 | 169,992 | 5 |
| 2002/12/11 | 166,992 | 166,992 | 166,992 | 166,992 | 1 |
| 2002/12/10 | 166,008 | 166,008 | 166,008 | 166,008 | 1 |
| 2002/12/09 | 163,008 | 163,008 | 163,008 | 163,008 | 1 |
| 2002/12/06 | 163,008 | 163,008 | 163,008 | 163,008 | 3 |
| 2002/12/05 | 160,008 | 160,008 | 160,008 | 160,008 | 1 |
| 2002/12/04 | 166,008 | 169,992 | 166,008 | 169,992 | 4 |
| 2002/12/03 | 160,008 | 166,008 | 160,008 | 166,008 | 3 |
| 2002/12/02 | 160,008 | 160,008 | 160,008 | 160,008 | 1 |
| 2002/11/29 | 160,008 | 160,008 | 160,008 | 160,008 | 1 |
| 2002/11/27 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2002/11/26 | 160,008 | 160,008 | 160,008 | 160,008 | 5 |
| 2002/11/25 | 160,008 | 160,008 | 160,008 | 160,008 | 1 |
| 2002/11/22 | 154,992 | 154,992 | 154,992 | 154,992 | 1 |
| 2002/11/21 | 154,992 | 154,992 | 154,992 | 154,992 | 1 |
| 2002/11/18 | 169,992 | 169,992 | 169,992 | 169,992 | 8 |
| 2002/11/13 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2002/11/12 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2002/11/08 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2002/11/07 | 166,008 | 166,008 | 166,008 | 166,008 | 1 |
| 2002/11/06 | 169,992 | 169,992 | 165,000 | 165,000 | 7 |
| 2002/11/05 | 169,992 | 169,992 | 169,992 | 169,992 | 3 |
| 2002/10/31 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2002/10/30 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2002/10/28 | 163,992 | 165,000 | 163,992 | 165,000 | 4 |
| 2002/10/25 | 165,000 | 166,008 | 165,000 | 165,000 | 4 |
| 2002/10/24 | 166,992 | 166,992 | 165,000 | 165,000 | 3 |
| 2002/10/23 | 183,000 | 183,000 | 165,000 | 165,000 | 16 |
| 2002/10/22 | 184,992 | 184,992 | 184,992 | 184,992 | 1 |
| 2002/10/21 | 180,000 | 189,000 | 178,008 | 189,000 | 20 |
| 2002/10/18 | 160,008 | 169,992 | 157,992 | 169,992 | 26 |
| 2002/10/17 | 166,008 | 166,008 | 166,008 | 166,008 | 4 |
| 2002/10/16 | 186,000 | 186,000 | 186,000 | 186,000 | 8 |
| 2002/10/15 | 205,992 | 205,992 | 205,992 | 205,992 | 1 |
| 2002/10/11 | 229,992 | 229,992 | 226,008 | 226,008 | 3 |
| 2002/10/10 | 235,008 | 235,008 | 229,992 | 229,992 | 4 |
| 2002/10/07 | 240,000 | 240,000 | 235,008 | 235,008 | 7 |
| 2002/10/04 | 240,000 | 240,000 | 238,008 | 240,000 | 6 |
| 2002/10/03 | 241,008 | 241,008 | 240,000 | 240,000 | 2 |
| 2002/10/01 | 243,000 | 243,000 | 240,000 | 241,992 | 4 |
| 2002/09/30 | 243,000 | 243,000 | 243,000 | 243,000 | 1 |
| 2002/09/26 | 241,992 | 241,992 | 241,992 | 241,992 | 1 |
| 2002/09/25 | 244,008 | 244,992 | 240,000 | 240,000 | 3 |
| 2002/09/24 | 246,000 | 246,000 | 244,992 | 244,992 | 3 |
| 2002/09/20 | 235,992 | 235,992 | 235,008 | 235,008 | 4 |
| 2002/09/19 | 237,000 | 237,000 | 237,000 | 237,000 | 2 |
| 2002/09/17 | 240,000 | 240,000 | 238,992 | 238,992 | 3 |
| 2002/09/13 | 237,000 | 237,000 | 237,000 | 237,000 | 4 |
| 2002/09/12 | 238,992 | 238,992 | 235,008 | 235,992 | 12 |
| 2002/09/11 | 235,992 | 238,992 | 235,992 | 238,992 | 3 |
| 2002/09/10 | 238,992 | 238,992 | 235,008 | 235,008 | 3 |
| 2002/09/09 | 250,008 | 250,008 | 232,992 | 232,992 | 14 |
| 2002/09/06 | 268,992 | 268,992 | 252,000 | 252,000 | 8 |
| 2002/09/04 | 267,000 | 267,000 | 267,000 | 267,000 | 2 |
| 2002/09/03 | 277,992 | 277,992 | 267,000 | 267,000 | 8 |
| 2002/09/02 | 280,008 | 280,008 | 279,000 | 279,000 | 2 |
| 2002/08/30 | 280,008 | 280,008 | 280,008 | 280,008 | 2 |
| 2002/08/29 | 280,008 | 280,008 | 280,008 | 280,008 | 1 |
| 2002/08/28 | 289,008 | 289,008 | 280,992 | 280,992 | 12 |
| 2002/08/27 | 285,000 | 285,000 | 285,000 | 285,000 | 6 |
| 2002/08/26 | 286,992 | 292,008 | 286,992 | 292,008 | 7 |
| 2002/08/23 | 286,992 | 289,992 | 286,992 | 286,992 | 7 |
| 2002/08/22 | 288,000 | 288,000 | 286,992 | 286,992 | 4 |
| 2002/08/21 | 286,008 | 286,008 | 285,000 | 286,008 | 5 |
| 2002/08/20 | 288,000 | 288,000 | 285,000 | 285,000 | 3 |
| 2002/08/19 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2002/08/16 | 288,000 | 288,000 | 286,992 | 288,000 | 5 |
| 2002/08/15 | 289,992 | 289,992 | 288,000 | 288,000 | 6 |
| 2002/08/14 | 289,992 | 289,992 | 288,000 | 288,000 | 3 |
| 2002/08/13 | 289,992 | 292,008 | 289,992 | 292,008 | 2 |
| 2002/08/12 | 291,000 | 291,000 | 291,000 | 291,000 | 2 |
| 2002/08/09 | 289,992 | 295,008 | 289,992 | 295,008 | 3 |
| 2002/08/08 | 289,992 | 289,992 | 289,992 | 289,992 | 1 |
| 2002/08/07 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/08/06 | 282,000 | 282,000 | 282,000 | 282,000 | 1 |
| 2002/08/05 | 298,008 | 298,008 | 289,992 | 289,992 | 10 |
| 2002/08/02 | 301,008 | 301,008 | 300,000 | 300,000 | 12 |
| 2002/08/01 | 300,000 | 301,008 | 295,008 | 295,008 | 8 |
| 2002/07/31 | 300,000 | 310,008 | 300,000 | 300,000 | 5 |
| 2002/07/30 | 300,000 | 301,008 | 289,992 | 289,992 | 11 |
| 2002/07/29 | 300,000 | 300,000 | 300,000 | 300,000 | 6 |
| 2002/07/26 | 301,008 | 301,008 | 300,000 | 300,000 | 12 |
| 2002/07/25 | 319,008 | 319,008 | 301,992 | 301,992 | 19 |
| 2002/07/24 | 300,000 | 301,992 | 300,000 | 301,008 | 17 |
| 2002/07/23 | 321,000 | 321,000 | 310,008 | 310,008 | 7 |
| 2002/07/22 | 319,992 | 319,992 | 319,992 | 319,992 | 4 |
| 2002/07/19 | 321,000 | 321,000 | 319,992 | 319,992 | 2 |
| 2002/07/18 | 321,000 | 321,000 | 321,000 | 321,000 | 2 |
| 2002/07/16 | 312,000 | 312,000 | 312,000 | 312,000 | 1 |
| 2002/07/15 | 310,008 | 310,008 | 310,008 | 310,008 | 3 |
| 2002/07/12 | 315,000 | 315,000 | 310,008 | 310,008 | 5 |
| 2002/07/11 | 319,992 | 319,992 | 315,000 | 315,000 | 4 |
| 2002/07/10 | 330,000 | 330,000 | 310,992 | 321,000 | 20 |
| 2002/07/09 | 345,000 | 345,000 | 331,992 | 331,992 | 9 |
| 2002/07/08 | 339,000 | 342,000 | 337,992 | 342,000 | 4 |
| 2002/07/05 | 334,992 | 337,992 | 334,992 | 337,992 | 2 |
| 2002/07/04 | 355,008 | 355,008 | 334,992 | 334,992 | 12 |
| 2002/07/03 | 330,000 | 340,008 | 324,000 | 340,008 | 12 |
| 2002/07/02 | 340,008 | 340,008 | 330,000 | 330,000 | 10 |
| 2002/07/01 | 349,992 | 355,008 | 340,008 | 340,008 | 22 |
| 2002/06/28 | 349,992 | 355,008 | 349,992 | 349,992 | 8 |
| 2002/06/27 | 355,992 | 355,992 | 349,992 | 349,992 | 6 |
| 2002/06/26 | 360,000 | 364,992 | 355,992 | 357,000 | 17 |
| 2002/06/25 | 379,008 | 379,008 | 345,000 | 358,992 | 50 |
| 2002/06/24 | 370,008 | 379,008 | 364,992 | 379,008 | 31 |
| 2002/06/21 | 367,992 | 379,992 | 364,992 | 373,992 | 85 |
| 2002/06/20 | 345,000 | 370,008 | 345,000 | 363,000 | 91 |
| 2002/06/19 | 360,000 | 364,992 | 342,000 | 342,000 | 18 |
| 2002/06/18 | 334,992 | 369,000 | 334,992 | 360,000 | 78 |
| 2002/06/17 | 327,000 | 345,000 | 327,000 | 330,000 | 58 |
| 2002/06/14 | 325,008 | 328,992 | 322,008 | 322,992 | 15 |
| 2002/06/12 | 322,992 | 325,008 | 322,992 | 325,008 | 2 |
| 2002/06/11 | 319,992 | 325,008 | 319,992 | 324,000 | 7 |
| 2002/06/10 | 307,992 | 315,000 | 301,992 | 315,000 | 16 |
| 2002/06/07 | 307,008 | 310,992 | 306,000 | 306,000 | 7 |
| 2002/06/06 | 307,008 | 310,008 | 307,008 | 310,008 | 5 |
| 2002/06/05 | 315,000 | 315,000 | 310,008 | 310,008 | 2 |
| 2002/06/04 | 298,008 | 313,992 | 295,008 | 313,992 | 18 |
| 2002/06/03 | 291,000 | 294,000 | 291,000 | 294,000 | 2 |
| 2002/05/31 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2002/05/30 | 289,992 | 289,992 | 286,992 | 289,992 | 3 |
| 2002/05/29 | 289,992 | 289,992 | 289,992 | 289,992 | 1 |
| 2002/05/28 | 286,008 | 286,008 | 286,008 | 286,008 | 3 |
| 2002/05/27 | 300,000 | 300,000 | 289,992 | 289,992 | 3 |
| 2002/05/24 | 289,008 | 300,000 | 288,000 | 300,000 | 17 |
| 2002/05/23 | 283,008 | 289,992 | 283,008 | 289,992 | 6 |
| 2002/05/22 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/05/21 | 283,008 | 285,000 | 283,008 | 285,000 | 4 |
| 2002/05/20 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/05/17 | 285,000 | 285,000 | 285,000 | 285,000 | 2 |
| 2002/05/16 | 282,000 | 282,000 | 282,000 | 282,000 | 1 |
| 2002/05/15 | 282,000 | 282,000 | 282,000 | 282,000 | 4 |
| 2002/05/14 | 289,992 | 289,992 | 289,992 | 289,992 | 3 |
| 2002/05/13 | 289,992 | 289,992 | 289,992 | 289,992 | 2 |
| 2002/05/09 | 300,000 | 300,000 | 280,992 | 280,992 | 4 |
| 2002/05/08 | 298,992 | 300,000 | 298,992 | 300,000 | 2 |
| 2002/05/07 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2002/05/02 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2002/05/01 | 289,992 | 300,000 | 289,992 | 300,000 | 11 |
| 2002/04/30 | 280,008 | 280,008 | 280,008 | 280,008 | 2 |
| 2002/04/26 | 289,992 | 289,992 | 277,992 | 280,008 | 14 |
| 2002/04/25 | 289,992 | 289,992 | 280,008 | 289,992 | 17 |
| 2002/04/24 | 285,000 | 285,000 | 280,008 | 280,008 | 3 |
| 2002/04/23 | 288,000 | 288,000 | 285,000 | 285,000 | 2 |
| 2002/04/22 | 270,000 | 280,008 | 270,000 | 280,008 | 8 |
| 2002/04/19 | 271,992 | 271,992 | 261,000 | 261,000 | 13 |
| 2002/04/18 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2002/04/17 | 274,992 | 277,992 | 270,000 | 277,992 | 15 |
| 2002/04/16 | 285,000 | 285,000 | 280,008 | 280,008 | 4 |
| 2002/04/15 | 295,008 | 295,008 | 288,000 | 288,000 | 7 |
| 2002/04/12 | 295,008 | 295,008 | 295,008 | 295,008 | 3 |
| 2002/04/11 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2002/04/10 | 300,000 | 301,008 | 289,992 | 300,000 | 16 |
| 2002/04/09 | 304,008 | 304,008 | 298,008 | 298,008 | 6 |
| 2002/04/08 | 307,008 | 307,008 | 307,008 | 307,008 | 4 |
| 2002/04/05 | 307,008 | 307,008 | 307,008 | 307,008 | 8 |
| 2002/04/04 | 316,992 | 316,992 | 310,008 | 315,000 | 11 |
| 2002/04/03 | 328,992 | 343,992 | 312,000 | 312,000 | 4 |
| 2002/04/02 | 325,008 | 325,008 | 325,008 | 325,008 | 1 |
| 2002/04/01 | 334,992 | 334,992 | 334,992 | 334,992 | 1 |
| 2002/03/29 | 319,992 | 319,992 | 319,992 | 319,992 | 2 |
| 2002/03/28 | 337,992 | 337,992 | 337,992 | 337,992 | 1 |
| 2002/03/27 | 318,000 | 330,000 | 318,000 | 330,000 | 4 |
| 2002/03/26 | 330,000 | 330,000 | 310,008 | 310,008 | 21 |
| 2002/03/25 | 361,992 | 361,992 | 349,992 | 349,992 | 19 |
| 2002/03/22 | 354,000 | 355,008 | 352,992 | 355,008 | 15 |
| 2002/03/20 | 345,000 | 352,992 | 345,000 | 352,992 | 12 |
| 2002/03/19 | 340,008 | 345,000 | 340,008 | 345,000 | 15 |
| 2002/03/18 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2002/03/15 | 339,000 | 339,000 | 330,000 | 330,000 | 22 |
| 2002/03/14 | 340,008 | 340,008 | 339,000 | 339,000 | 16 |
| 2002/03/13 | 339,000 | 354,000 | 319,992 | 339,000 | 105 |
| 2002/03/12 | 319,992 | 319,992 | 307,008 | 319,992 | 59 |
| 2002/03/11 | 349,992 | 349,992 | 319,992 | 319,992 | 71 |
| 2002/03/08 | 370,008 | 373,008 | 349,992 | 355,008 | 130 |
| 2002/03/07 | 375,000 | 390,000 | 360,000 | 369,000 | 426 |
| 2002/03/06 | 360,000 | 360,000 | 360,000 | 360,000 | 527 |