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 |
|---|---|---|---|---|---|
| 2005/12/30 | 954,000 | 979,992 | 934,992 | 937,008 | 83 |
| 2005/12/29 | 849,000 | 922,008 | 849,000 | 904,008 | 124 |
| 2005/12/28 | 802,992 | 829,008 | 802,992 | 829,008 | 43 |
| 2005/12/27 | 799,992 | 805,008 | 799,992 | 799,992 | 54 |
| 2005/12/26 | 802,008 | 808,992 | 798,000 | 799,992 | 59 |
| 2005/12/22 | 808,992 | 808,992 | 798,000 | 801,000 | 29 |
| 2005/12/21 | 801,000 | 808,992 | 798,000 | 805,008 | 37 |
| 2005/12/20 | 810,000 | 810,000 | 799,992 | 802,008 | 25 |
| 2005/12/19 | 796,992 | 810,000 | 796,008 | 810,000 | 19 |
| 2005/12/16 | 810,000 | 817,992 | 793,008 | 793,008 | 17 |
| 2005/12/15 | 802,992 | 822,000 | 799,992 | 810,000 | 20 |
| 2005/12/14 | 817,008 | 817,008 | 799,992 | 802,992 | 16 |
| 2005/12/13 | 829,008 | 829,008 | 814,992 | 820,008 | 15 |
| 2005/12/12 | 799,008 | 829,992 | 795,000 | 810,000 | 33 |
| 2005/12/09 | 784,992 | 799,992 | 781,008 | 787,008 | 34 |
| 2005/12/08 | 805,008 | 805,008 | 765,000 | 780,000 | 41 |
| 2005/12/07 | 844,992 | 844,992 | 805,008 | 807,000 | 58 |
| 2005/12/06 | 859,008 | 859,008 | 841,008 | 850,008 | 69 |
| 2005/12/05 | 903,000 | 903,000 | 850,008 | 877,992 | 343 |
| 2005/12/02 | 802,992 | 802,992 | 802,992 | 802,992 | 16 |
| 2005/12/01 | 675,000 | 703,008 | 675,000 | 703,008 | 27 |
| 2005/11/30 | 694,992 | 702,000 | 675,000 | 702,000 | 23 |
| 2005/11/29 | 688,992 | 694,992 | 651,000 | 694,992 | 41 |
| 2005/11/28 | 720,000 | 720,000 | 681,000 | 700,008 | 25 |
| 2005/11/25 | 709,992 | 732,000 | 709,992 | 724,008 | 13 |
| 2005/11/24 | 720,000 | 730,008 | 697,992 | 720,000 | 21 |
| 2005/11/22 | 733,992 | 733,992 | 721,992 | 727,992 | 10 |
| 2005/11/21 | 750,000 | 750,000 | 714,000 | 750,000 | 35 |
| 2005/11/18 | 750,000 | 750,000 | 724,992 | 750,000 | 49 |
| 2005/11/17 | 736,008 | 748,008 | 715,008 | 739,008 | 28 |
| 2005/11/16 | 724,008 | 750,000 | 714,000 | 727,992 | 33 |
| 2005/11/15 | 744,000 | 765,000 | 715,992 | 720,000 | 91 |
| 2005/11/14 | 685,008 | 765,000 | 685,008 | 763,992 | 157 |
| 2005/11/11 | 676,008 | 703,008 | 669,000 | 670,992 | 57 |
| 2005/11/10 | 661,008 | 696,000 | 661,008 | 696,000 | 74 |
| 2005/11/09 | 715,008 | 730,992 | 670,992 | 700,008 | 132 |
| 2005/11/08 | 724,008 | 735,000 | 669,000 | 694,992 | 156 |
| 2005/11/07 | 792,000 | 810,000 | 721,992 | 742,992 | 166 |
| 2005/11/04 | 799,992 | 810,000 | 751,008 | 790,008 | 105 |
| 2005/11/02 | 832,008 | 889,992 | 784,992 | 820,008 | 242 |
| 2005/11/01 | 810,000 | 829,992 | 765,000 | 829,992 | 378 |
| 2005/10/31 | 690,000 | 750,000 | 673,992 | 730,008 | 132 |
| 2005/10/28 | 640,008 | 679,992 | 640,008 | 670,008 | 72 |
| 2005/10/27 | 619,008 | 637,992 | 610,992 | 630,000 | 63 |
| 2005/10/26 | 670,008 | 676,992 | 610,008 | 619,992 | 79 |
| 2005/10/25 | 682,008 | 685,008 | 640,008 | 670,008 | 119 |
| 2005/10/24 | 642,000 | 682,008 | 631,992 | 682,008 | 187 |
| 2005/10/21 | 640,008 | 660,000 | 607,992 | 622,008 | 166 |
| 2005/10/20 | 514,992 | 606,000 | 514,992 | 600,000 | 201 |
| 2005/10/19 | 498,000 | 505,992 | 493,992 | 505,992 | 20 |
| 2005/10/18 | 496,008 | 498,000 | 481,992 | 498,000 | 20 |
| 2005/10/17 | 501,000 | 501,000 | 495,000 | 496,008 | 6 |
| 2005/10/14 | 490,992 | 499,008 | 480,000 | 499,008 | 14 |
| 2005/10/13 | 496,992 | 508,992 | 465,000 | 501,000 | 50 |
| 2005/10/12 | 510,000 | 538,992 | 508,992 | 517,008 | 89 |
| 2005/10/11 | 468,000 | 499,008 | 468,000 | 490,992 | 44 |
| 2005/10/07 | 480,000 | 480,000 | 466,008 | 471,000 | 26 |
| 2005/10/06 | 460,008 | 469,992 | 456,000 | 469,992 | 17 |
| 2005/10/05 | 451,992 | 460,008 | 451,992 | 454,992 | 15 |
| 2005/10/04 | 460,008 | 465,000 | 456,000 | 457,008 | 28 |
| 2005/10/03 | 460,008 | 460,992 | 450,000 | 460,008 | 28 |
| 2005/09/30 | 447,000 | 459,000 | 447,000 | 454,992 | 28 |
| 2005/09/29 | 445,008 | 451,992 | 439,992 | 451,992 | 34 |
| 2005/09/28 | 450,000 | 451,008 | 439,992 | 439,992 | 45 |
| 2005/09/27 | 454,992 | 481,008 | 441,000 | 441,000 | 61 |
| 2005/09/26 | 472,008 | 477,000 | 460,008 | 460,008 | 62 |
| 2005/09/22 | 477,000 | 484,008 | 460,008 | 477,000 | 36 |
| 2005/09/21 | 493,992 | 495,000 | 480,000 | 487,008 | 72 |
| 2005/09/20 | 481,992 | 490,992 | 475,008 | 484,992 | 117 |
| 2005/09/16 | 499,992 | 516,000 | 450,000 | 462,000 | 196 |
| 2005/09/15 | 453,000 | 493,008 | 432,000 | 480,000 | 334 |
| 2005/09/14 | 432,000 | 450,000 | 415,008 | 442,992 | 115 |
| 2005/09/13 | 393,000 | 447,000 | 393,000 | 447,000 | 112 |
| 2005/09/12 | 409,008 | 409,008 | 391,008 | 397,008 | 53 |
| 2005/09/09 | 409,992 | 415,008 | 396,000 | 399,000 | 48 |
| 2005/09/08 | 406,008 | 418,992 | 394,008 | 403,992 | 75 |
| 2005/09/07 | 435,000 | 436,992 | 400,008 | 400,992 | 121 |
| 2005/09/06 | 451,008 | 472,008 | 435,000 | 438,000 | 263 |
| 2005/09/05 | 465,000 | 471,000 | 448,008 | 471,000 | 222 |
| 2005/09/02 | 424,992 | 430,008 | 406,008 | 421,008 | 318 |
| 2005/09/01 | 445,008 | 463,992 | 439,992 | 439,992 | 467 |
| 2005/08/31 | 490,008 | 490,008 | 490,008 | 490,008 | 258 |
| 2005/08/30 | 439,992 | 439,992 | 439,992 | 439,992 | 509 |
| 2005/08/29 | 390,000 | 390,000 | 390,000 | 390,000 | 228 |
| 2005/08/26 | 319,992 | 349,008 | 319,008 | 340,008 | 181 |
| 2005/08/25 | 324,000 | 325,992 | 318,000 | 319,008 | 54 |
| 2005/08/24 | 312,000 | 319,992 | 312,000 | 319,992 | 57 |
| 2005/08/23 | 316,992 | 318,000 | 312,000 | 316,992 | 51 |
| 2005/08/22 | 300,000 | 319,008 | 298,992 | 307,008 | 70 |
| 2005/08/19 | 292,008 | 298,992 | 292,008 | 295,992 | 38 |
| 2005/08/18 | 286,992 | 291,000 | 286,992 | 289,992 | 24 |
| 2005/08/17 | 289,992 | 292,992 | 288,000 | 292,992 | 15 |
| 2005/08/16 | 286,992 | 291,000 | 283,992 | 289,992 | 14 |
| 2005/08/15 | 291,000 | 291,000 | 286,992 | 289,008 | 16 |
| 2005/08/12 | 289,992 | 289,992 | 289,008 | 289,008 | 8 |
| 2005/08/11 | 294,000 | 294,000 | 289,992 | 289,992 | 3 |
| 2005/08/10 | 292,008 | 292,992 | 289,008 | 289,992 | 10 |
| 2005/08/09 | 289,008 | 289,008 | 285,000 | 289,008 | 6 |
| 2005/08/08 | 280,992 | 282,000 | 280,008 | 280,008 | 27 |
| 2005/08/05 | 282,000 | 294,000 | 282,000 | 282,000 | 31 |
| 2005/08/04 | 283,992 | 289,992 | 283,008 | 289,992 | 18 |
| 2005/08/03 | 295,992 | 295,992 | 283,992 | 291,000 | 56 |
| 2005/08/02 | 330,000 | 330,000 | 295,992 | 298,992 | 179 |
| 2005/08/01 | 292,008 | 319,992 | 292,008 | 319,992 | 293 |
| 2005/07/29 | 283,008 | 283,008 | 277,992 | 280,008 | 28 |
| 2005/07/28 | 286,008 | 286,008 | 282,000 | 283,008 | 14 |
| 2005/07/27 | 286,008 | 286,008 | 280,992 | 286,008 | 28 |
| 2005/07/26 | 282,000 | 289,008 | 280,008 | 280,992 | 17 |
| 2005/07/25 | 283,992 | 289,008 | 279,000 | 282,000 | 62 |
| 2005/07/22 | 280,008 | 283,008 | 280,008 | 282,000 | 15 |
| 2005/07/21 | 280,008 | 289,992 | 279,000 | 280,992 | 27 |
| 2005/07/20 | 289,992 | 289,992 | 276,000 | 280,992 | 83 |
| 2005/07/19 | 292,992 | 301,008 | 289,992 | 295,008 | 57 |
| 2005/07/15 | 289,008 | 303,000 | 289,008 | 292,992 | 92 |
| 2005/07/14 | 274,992 | 297,000 | 274,992 | 297,000 | 78 |
| 2005/07/13 | 283,992 | 283,992 | 274,992 | 274,992 | 23 |
| 2005/07/12 | 273,000 | 283,008 | 270,000 | 283,008 | 74 |
| 2005/07/11 | 277,008 | 277,008 | 268,008 | 273,000 | 66 |
| 2005/07/08 | 273,000 | 274,992 | 270,000 | 273,000 | 50 |
| 2005/07/07 | 282,000 | 283,008 | 276,000 | 276,000 | 33 |
| 2005/07/06 | 288,000 | 292,008 | 286,008 | 286,008 | 18 |
| 2005/07/05 | 295,008 | 297,000 | 288,000 | 292,008 | 12 |
| 2005/07/04 | 297,000 | 297,000 | 292,008 | 292,992 | 25 |
| 2005/07/01 | 297,000 | 309,000 | 295,008 | 304,992 | 37 |
| 2005/06/30 | 300,000 | 300,000 | 286,992 | 297,000 | 65 |
| 2005/06/29 | 319,008 | 319,008 | 298,992 | 300,000 | 98 |
| 2005/06/28 | 301,008 | 330,000 | 300,000 | 319,992 | 213 |
| 2005/06/27 | 319,992 | 334,992 | 304,992 | 331,008 | 360 |
| 2005/06/24 | 300,000 | 349,992 | 300,000 | 349,992 | 919 |
| 2005/06/23 | 300,000 | 300,000 | 300,000 | 300,000 | 312 |
| 2005/06/22 | 241,008 | 264,000 | 241,008 | 259,992 | 46 |
| 2005/06/21 | 243,000 | 243,000 | 240,000 | 240,000 | 7 |
| 2005/06/20 | 241,008 | 244,008 | 241,008 | 244,008 | 7 |
| 2005/06/17 | 240,000 | 240,000 | 240,000 | 240,000 | 12 |
| 2005/06/16 | 232,008 | 240,000 | 232,008 | 235,992 | 7 |
| 2005/06/15 | 237,000 | 240,000 | 234,000 | 234,000 | 7 |
| 2005/06/14 | 240,000 | 240,000 | 234,000 | 234,000 | 9 |
| 2005/06/13 | 235,992 | 243,000 | 232,008 | 243,000 | 13 |
| 2005/06/10 | 240,000 | 244,008 | 238,992 | 238,992 | 17 |
| 2005/06/09 | 238,992 | 244,008 | 238,992 | 238,992 | 12 |
| 2005/06/08 | 241,992 | 241,992 | 238,992 | 238,992 | 5 |
| 2005/06/07 | 237,000 | 244,992 | 237,000 | 241,992 | 15 |
| 2005/06/06 | 235,992 | 240,000 | 234,000 | 240,000 | 6 |
| 2005/06/03 | 240,000 | 241,008 | 235,008 | 237,000 | 11 |
| 2005/06/02 | 240,000 | 243,000 | 235,992 | 243,000 | 10 |
| 2005/06/01 | 232,992 | 240,000 | 232,992 | 240,000 | 9 |
| 2005/05/31 | 231,000 | 235,008 | 229,992 | 235,008 | 20 |
| 2005/05/30 | 244,008 | 244,992 | 234,000 | 234,000 | 16 |
| 2005/05/27 | 240,000 | 244,992 | 240,000 | 244,992 | 12 |
| 2005/05/26 | 241,008 | 241,008 | 235,992 | 235,992 | 11 |
| 2005/05/25 | 246,000 | 250,008 | 241,008 | 241,008 | 11 |
| 2005/05/24 | 246,000 | 247,008 | 244,992 | 244,992 | 6 |
| 2005/05/23 | 250,008 | 253,992 | 243,000 | 243,000 | 17 |
| 2005/05/20 | 259,008 | 259,008 | 244,992 | 255,000 | 33 |
| 2005/05/19 | 255,000 | 262,008 | 250,008 | 255,000 | 49 |
| 2005/05/18 | 270,000 | 270,000 | 244,008 | 253,008 | 52 |
| 2005/05/17 | 277,992 | 303,000 | 238,992 | 267,000 | 570 |
| 2005/05/16 | 247,008 | 262,992 | 247,008 | 262,992 | 150 |
| 2005/05/13 | 225,000 | 225,000 | 223,008 | 223,008 | 4 |
| 2005/05/12 | 226,992 | 226,992 | 225,000 | 225,000 | 10 |
| 2005/05/11 | 222,000 | 223,008 | 222,000 | 223,008 | 10 |
| 2005/05/10 | 222,000 | 225,000 | 222,000 | 223,008 | 7 |
| 2005/05/09 | 223,992 | 223,992 | 220,008 | 223,992 | 4 |
| 2005/05/06 | 220,008 | 220,008 | 220,008 | 220,008 | 7 |
| 2005/05/02 | 222,000 | 223,008 | 222,000 | 223,008 | 6 |
| 2005/04/28 | 222,000 | 222,000 | 220,992 | 222,000 | 4 |
| 2005/04/26 | 220,992 | 223,008 | 220,992 | 222,000 | 5 |
| 2005/04/25 | 220,008 | 220,992 | 220,008 | 220,992 | 2 |
| 2005/04/22 | 228,000 | 228,000 | 220,008 | 220,008 | 10 |
| 2005/04/21 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2005/04/18 | 225,000 | 225,000 | 211,992 | 211,992 | 3 |
| 2005/04/15 | 229,008 | 229,008 | 228,000 | 228,000 | 7 |
| 2005/04/13 | 232,008 | 232,008 | 232,008 | 232,008 | 7 |
| 2005/04/12 | 229,992 | 232,008 | 229,992 | 232,008 | 6 |
| 2005/04/08 | 229,992 | 229,992 | 228,000 | 228,000 | 2 |
| 2005/04/07 | 229,992 | 229,992 | 229,992 | 229,992 | 4 |
| 2005/04/06 | 229,992 | 229,992 | 229,992 | 229,992 | 2 |
| 2005/04/05 | 229,992 | 229,992 | 229,992 | 229,992 | 2 |
| 2005/04/01 | 223,008 | 223,008 | 223,008 | 223,008 | 3 |
| 2005/03/31 | 220,992 | 220,992 | 220,992 | 220,992 | 4 |
| 2005/03/30 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2005/03/29 | 229,992 | 229,992 | 229,992 | 229,992 | 6 |
| 2005/03/28 | 229,992 | 232,008 | 229,992 | 229,992 | 12 |
| 2005/03/25 | 244,008 | 244,008 | 244,008 | 244,008 | 6 |
| 2005/03/24 | 238,992 | 244,008 | 238,992 | 244,008 | 6 |
| 2005/03/23 | 241,008 | 241,008 | 240,000 | 240,000 | 8 |
| 2005/03/22 | 238,008 | 238,992 | 237,000 | 238,992 | 9 |
| 2005/03/18 | 235,008 | 237,000 | 235,008 | 237,000 | 12 |
| 2005/03/17 | 232,008 | 232,008 | 232,008 | 232,008 | 5 |
| 2005/03/16 | 229,992 | 231,000 | 229,992 | 231,000 | 5 |
| 2005/03/15 | 229,992 | 229,992 | 229,008 | 229,992 | 30 |
| 2005/03/14 | 229,992 | 229,992 | 229,992 | 229,992 | 28 |
| 2005/03/11 | 232,008 | 232,008 | 229,992 | 229,992 | 45 |
| 2005/03/10 | 235,992 | 235,992 | 231,000 | 232,008 | 34 |
| 2005/03/09 | 240,000 | 240,000 | 235,008 | 235,008 | 25 |
| 2005/03/08 | 240,000 | 240,000 | 240,000 | 240,000 | 7 |
| 2005/03/07 | 244,008 | 247,992 | 244,008 | 247,992 | 2 |
| 2005/03/04 | 244,008 | 244,008 | 244,008 | 244,008 | 3 |
| 2005/03/03 | 241,992 | 241,992 | 241,992 | 241,992 | 3 |
| 2005/03/02 | 244,008 | 247,992 | 240,000 | 241,008 | 8 |
| 2005/03/01 | 250,008 | 250,008 | 246,000 | 250,008 | 5 |
| 2005/02/28 | 250,008 | 250,008 | 250,008 | 250,008 | 4 |
| 2005/02/25 | 241,992 | 250,008 | 241,992 | 246,000 | 6 |
| 2005/02/24 | 241,992 | 241,992 | 241,992 | 241,992 | 1 |
| 2005/02/23 | 244,008 | 244,008 | 244,008 | 244,008 | 1 |
| 2005/02/22 | 250,008 | 250,008 | 250,008 | 250,008 | 1 |
| 2005/02/21 | 238,008 | 256,992 | 238,008 | 256,992 | 11 |
| 2005/02/18 | 234,000 | 238,008 | 232,008 | 238,008 | 6 |
| 2005/02/17 | 235,008 | 238,008 | 234,000 | 234,000 | 9 |
| 2005/02/16 | 235,992 | 238,008 | 235,992 | 235,992 | 4 |
| 2005/02/14 | 235,008 | 235,008 | 235,008 | 235,008 | 3 |
| 2005/02/10 | 238,008 | 240,000 | 237,000 | 237,000 | 4 |
| 2005/02/09 | 238,008 | 238,008 | 238,008 | 238,008 | 1 |
| 2005/02/08 | 238,992 | 240,000 | 238,992 | 240,000 | 6 |
| 2005/02/07 | 240,000 | 240,000 | 238,992 | 238,992 | 7 |
| 2005/02/03 | 238,008 | 238,008 | 238,008 | 238,008 | 1 |
| 2005/01/31 | 238,008 | 240,000 | 237,000 | 237,000 | 3 |
| 2005/01/25 | 244,008 | 244,008 | 244,008 | 244,008 | 2 |
| 2005/01/24 | 241,008 | 244,992 | 241,008 | 244,992 | 3 |
| 2005/01/20 | 241,008 | 241,008 | 235,992 | 238,992 | 5 |
| 2005/01/19 | 243,000 | 243,000 | 240,000 | 241,008 | 7 |
| 2005/01/18 | 238,008 | 247,008 | 235,008 | 247,008 | 16 |
| 2005/01/17 | 240,000 | 253,992 | 240,000 | 253,992 | 15 |
| 2005/01/14 | 229,008 | 229,008 | 229,008 | 229,008 | 4 |
| 2005/01/13 | 232,992 | 232,992 | 232,008 | 232,992 | 3 |
| 2005/01/12 | 231,000 | 231,000 | 231,000 | 231,000 | 1 |
| 2005/01/11 | 228,000 | 232,992 | 222,000 | 232,992 | 5 |
| 2005/01/07 | 229,992 | 234,000 | 229,992 | 234,000 | 6 |
| 2005/01/06 | 229,992 | 229,992 | 229,992 | 229,992 | 2 |
| 2005/01/05 | 232,992 | 232,992 | 229,992 | 232,992 | 14 |
| 2005/01/04 | 217,992 | 220,008 | 217,992 | 220,008 | 4 |