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 |
|---|---|---|---|---|---|
| 2006/12/29 | 149,000 | 150,000 | 148,000 | 150,000 | 30 |
| 2006/12/28 | 147,000 | 149,000 | 147,000 | 149,000 | 26 |
| 2006/12/27 | 146,000 | 147,000 | 144,000 | 147,000 | 30 |
| 2006/12/26 | 143,000 | 146,000 | 142,000 | 146,000 | 39 |
| 2006/12/25 | 147,000 | 147,000 | 143,000 | 143,000 | 38 |
| 2006/12/22 | 147,000 | 147,000 | 146,000 | 147,000 | 25 |
| 2006/12/21 | 148,000 | 148,000 | 147,000 | 147,000 | 30 |
| 2006/12/20 | 149,000 | 150,000 | 148,000 | 149,000 | 20 |
| 2006/12/19 | 149,000 | 150,000 | 149,000 | 149,000 | 53 |
| 2006/12/18 | 149,000 | 151,000 | 149,000 | 149,000 | 90 |
| 2006/12/15 | 147,000 | 148,000 | 146,000 | 148,000 | 63 |
| 2006/12/14 | 143,000 | 146,000 | 143,000 | 146,000 | 28 |
| 2006/12/13 | 143,000 | 144,000 | 142,000 | 143,000 | 27 |
| 2006/12/12 | 146,000 | 147,000 | 144,000 | 145,000 | 55 |
| 2006/12/11 | 148,000 | 149,000 | 146,000 | 146,000 | 54 |
| 2006/12/08 | 146,000 | 150,000 | 146,000 | 147,000 | 69 |
| 2006/12/07 | 146,000 | 148,000 | 143,000 | 147,000 | 99 |
| 2006/12/06 | 140,000 | 146,000 | 140,000 | 145,000 | 141 |
| 2006/12/05 | 136,000 | 139,000 | 136,000 | 138,000 | 60 |
| 2006/12/04 | 136,000 | 136,000 | 135,000 | 136,000 | 55 |
| 2006/12/01 | 137,000 | 137,000 | 135,000 | 135,000 | 83 |
| 2006/11/30 | 139,000 | 139,000 | 136,000 | 137,000 | 94 |
| 2006/11/29 | 136,000 | 139,000 | 136,000 | 139,000 | 82 |
| 2006/11/28 | 135,000 | 136,000 | 134,000 | 135,000 | 101 |
| 2006/11/27 | 135,000 | 137,000 | 135,000 | 136,000 | 31 |
| 2006/11/24 | 137,000 | 137,000 | 134,000 | 135,000 | 51 |
| 2006/11/22 | 136,000 | 138,000 | 135,000 | 136,000 | 68 |
| 2006/11/21 | 135,000 | 137,000 | 134,000 | 135,000 | 14 |
| 2006/11/20 | 140,000 | 142,000 | 131,000 | 134,000 | 242 |
| 2006/11/17 | 145,000 | 145,000 | 142,000 | 142,000 | 25 |
| 2006/11/16 | 146,000 | 148,000 | 145,000 | 145,000 | 41 |
| 2006/11/15 | 147,000 | 148,000 | 144,000 | 146,000 | 40 |
| 2006/11/14 | 145,000 | 149,000 | 145,000 | 146,000 | 26 |
| 2006/11/13 | 147,000 | 149,000 | 142,000 | 144,000 | 64 |
| 2006/11/10 | 150,000 | 153,000 | 146,000 | 147,000 | 68 |
| 2006/11/09 | 154,000 | 154,000 | 148,000 | 148,000 | 73 |
| 2006/11/08 | 148,000 | 152,000 | 147,000 | 152,000 | 58 |
| 2006/11/07 | 151,000 | 153,000 | 151,000 | 151,000 | 62 |
| 2006/11/06 | 158,000 | 158,000 | 148,000 | 149,000 | 401 |
| 2006/11/02 | 154,000 | 159,000 | 147,000 | 159,000 | 184 |
| 2006/11/01 | 160,000 | 160,000 | 152,000 | 155,000 | 153 |
| 2006/10/31 | 161,000 | 161,000 | 158,000 | 161,000 | 39 |
| 2006/10/30 | 162,000 | 162,000 | 160,000 | 160,000 | 84 |
| 2006/10/27 | 167,000 | 169,000 | 160,000 | 164,000 | 175 |
| 2006/10/26 | 169,000 | 171,000 | 167,000 | 169,000 | 13 |
| 2006/10/25 | 171,000 | 171,000 | 169,000 | 171,000 | 35 |
| 2006/10/24 | 171,000 | 172,000 | 169,000 | 171,000 | 20 |
| 2006/10/23 | 164,000 | 171,000 | 164,000 | 171,000 | 64 |
| 2006/10/20 | 170,000 | 170,000 | 160,000 | 170,000 | 126 |
| 2006/10/19 | 148,000 | 174,000 | 148,000 | 173,000 | 246 |
| 2006/10/18 | 150,000 | 153,000 | 150,000 | 153,000 | 16 |
| 2006/10/17 | 151,000 | 151,000 | 149,000 | 150,000 | 14 |
| 2006/10/16 | 150,000 | 151,000 | 150,000 | 150,000 | 9 |
| 2006/10/13 | 146,000 | 149,000 | 146,000 | 149,000 | 12 |
| 2006/10/12 | 148,000 | 148,000 | 146,000 | 146,000 | 16 |
| 2006/10/11 | 153,000 | 153,000 | 142,000 | 147,000 | 144 |
| 2006/10/10 | 154,000 | 154,000 | 153,000 | 153,000 | 21 |
| 2006/10/06 | 155,000 | 155,000 | 154,000 | 154,000 | 15 |
| 2006/10/05 | 157,000 | 157,000 | 154,000 | 155,000 | 24 |
| 2006/10/04 | 157,000 | 160,000 | 154,000 | 154,000 | 40 |
| 2006/10/03 | 159,000 | 159,000 | 156,000 | 157,000 | 15 |
| 2006/10/02 | 157,000 | 160,000 | 156,000 | 159,000 | 34 |
| 2006/09/29 | 154,000 | 156,000 | 154,000 | 156,000 | 29 |
| 2006/09/28 | 156,000 | 156,000 | 153,000 | 154,000 | 41 |
| 2006/09/27 | 159,000 | 159,000 | 155,000 | 155,000 | 34 |
| 2006/09/26 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2006/09/25 | 161,000 | 161,000 | 156,000 | 156,000 | 7 |
| 2006/09/22 | 157,000 | 160,000 | 157,000 | 160,000 | 26 |
| 2006/09/21 | 154,000 | 155,000 | 154,000 | 155,000 | 7 |
| 2006/09/20 | 156,000 | 156,000 | 156,000 | 156,000 | 15 |
| 2006/09/19 | 160,000 | 160,000 | 157,000 | 158,000 | 15 |
| 2006/09/15 | 163,000 | 163,000 | 161,000 | 161,000 | 24 |
| 2006/09/14 | 162,000 | 162,000 | 162,000 | 162,000 | 7 |
| 2006/09/13 | 166,000 | 166,000 | 163,000 | 163,000 | 6 |
| 2006/09/12 | 166,000 | 166,000 | 163,000 | 165,000 | 8 |
| 2006/09/11 | 169,000 | 170,000 | 167,000 | 167,000 | 24 |
| 2006/09/08 | 171,000 | 171,000 | 169,000 | 170,000 | 13 |
| 2006/09/07 | 172,000 | 173,000 | 170,000 | 173,000 | 25 |
| 2006/09/06 | 176,000 | 177,000 | 172,000 | 175,000 | 12 |
| 2006/09/05 | 175,000 | 176,000 | 172,000 | 176,000 | 21 |
| 2006/09/04 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2006/08/31 | 171,000 | 176,000 | 171,000 | 176,000 | 10 |
| 2006/08/29 | 177,000 | 177,000 | 174,000 | 174,000 | 32 |
| 2006/08/28 | 180,000 | 181,000 | 177,000 | 177,000 | 21 |
| 2006/08/25 | 180,000 | 180,000 | 179,000 | 179,000 | 13 |
| 2006/08/24 | 182,000 | 182,000 | 178,000 | 178,000 | 28 |
| 2006/08/23 | 171,000 | 180,000 | 170,000 | 179,000 | 107 |
| 2006/08/22 | 171,000 | 171,000 | 168,000 | 170,000 | 9 |
| 2006/08/21 | 169,000 | 171,000 | 169,000 | 169,000 | 21 |
| 2006/08/18 | 167,000 | 169,000 | 166,000 | 169,000 | 8 |
| 2006/08/17 | 172,000 | 172,000 | 166,000 | 166,000 | 46 |
| 2006/08/16 | 162,000 | 167,000 | 162,000 | 166,000 | 130 |
| 2006/08/15 | 161,000 | 161,000 | 158,000 | 161,000 | 23 |
| 2006/08/14 | 159,000 | 162,000 | 159,000 | 162,000 | 31 |
| 2006/08/11 | 161,000 | 161,000 | 158,000 | 158,000 | 28 |
| 2006/08/10 | 159,000 | 160,000 | 157,000 | 160,000 | 14 |
| 2006/08/09 | 158,000 | 159,000 | 157,000 | 159,000 | 12 |
| 2006/08/08 | 161,000 | 161,000 | 156,000 | 161,000 | 10 |
| 2006/08/07 | 165,000 | 166,000 | 162,000 | 162,000 | 15 |
| 2006/08/04 | 165,000 | 165,000 | 161,000 | 163,000 | 20 |
| 2006/08/03 | 163,000 | 166,000 | 162,000 | 164,000 | 195 |
| 2006/08/02 | 159,000 | 161,000 | 159,000 | 161,000 | 18 |
| 2006/08/01 | 160,000 | 162,000 | 160,000 | 160,000 | 28 |
| 2006/07/31 | 164,000 | 169,000 | 162,000 | 162,000 | 35 |
| 2006/07/28 | 158,000 | 162,000 | 158,000 | 162,000 | 18 |
| 2006/07/27 | 156,000 | 161,000 | 154,000 | 161,000 | 23 |
| 2006/07/26 | 158,000 | 158,000 | 155,000 | 156,000 | 7 |
| 2006/07/25 | 156,000 | 156,000 | 155,000 | 156,000 | 18 |
| 2006/07/24 | 153,000 | 153,000 | 147,000 | 152,000 | 43 |
| 2006/07/21 | 155,000 | 157,000 | 155,000 | 157,000 | 11 |
| 2006/07/20 | 156,000 | 161,000 | 156,000 | 161,000 | 21 |
| 2006/07/19 | 161,000 | 162,000 | 150,000 | 151,000 | 31 |
| 2006/07/18 | 168,000 | 168,000 | 157,000 | 157,000 | 13 |
| 2006/07/14 | 169,000 | 170,000 | 168,000 | 170,000 | 19 |
| 2006/07/13 | 175,000 | 175,000 | 174,000 | 174,000 | 11 |
| 2006/07/12 | 174,000 | 178,000 | 174,000 | 178,000 | 13 |
| 2006/07/11 | 186,000 | 186,000 | 178,000 | 178,000 | 17 |
| 2006/07/10 | 181,000 | 186,000 | 178,000 | 186,000 | 22 |
| 2006/07/07 | 192,000 | 192,000 | 190,000 | 190,000 | 15 |
| 2006/07/06 | 192,000 | 192,000 | 191,000 | 192,000 | 26 |
| 2006/07/05 | 193,000 | 193,000 | 193,000 | 193,000 | 2 |
| 2006/07/04 | 194,000 | 196,000 | 194,000 | 195,000 | 16 |
| 2006/07/03 | 195,000 | 195,000 | 194,000 | 194,000 | 15 |
| 2006/06/30 | 193,000 | 196,000 | 193,000 | 196,000 | 7 |
| 2006/06/29 | 194,000 | 195,000 | 193,000 | 195,000 | 6 |
| 2006/06/28 | 191,000 | 192,000 | 191,000 | 191,000 | 6 |
| 2006/06/27 | 195,000 | 195,000 | 194,000 | 195,000 | 8 |
| 2006/06/26 | 192,000 | 194,000 | 192,000 | 194,000 | 14 |
| 2006/06/23 | 197,000 | 197,000 | 190,000 | 195,000 | 25 |
| 2006/06/22 | 195,000 | 196,000 | 194,000 | 196,000 | 18 |
| 2006/06/21 | 194,000 | 194,000 | 194,000 | 194,000 | 3 |
| 2006/06/20 | 191,000 | 199,000 | 191,000 | 192,000 | 33 |
| 2006/06/19 | 189,000 | 190,000 | 187,000 | 190,000 | 15 |
| 2006/06/16 | 188,000 | 191,000 | 185,000 | 189,000 | 44 |
| 2006/06/15 | 175,000 | 184,000 | 175,000 | 183,000 | 70 |
| 2006/06/14 | 172,000 | 173,000 | 172,000 | 173,000 | 2 |
| 2006/06/13 | 173,000 | 174,000 | 170,000 | 174,000 | 19 |
| 2006/06/12 | 172,000 | 175,000 | 172,000 | 175,000 | 12 |
| 2006/06/09 | 171,000 | 173,000 | 167,000 | 173,000 | 21 |
| 2006/06/08 | 170,000 | 172,000 | 165,000 | 172,000 | 44 |
| 2006/06/07 | 170,000 | 174,000 | 170,000 | 174,000 | 38 |
| 2006/06/06 | 174,000 | 174,000 | 168,000 | 174,000 | 68 |
| 2006/06/05 | 179,000 | 179,000 | 168,000 | 174,000 | 63 |
| 2006/06/02 | 179,000 | 180,000 | 168,000 | 176,000 | 92 |
| 2006/06/01 | 189,000 | 190,000 | 180,000 | 188,000 | 26 |
| 2006/05/31 | 184,000 | 191,000 | 184,000 | 186,000 | 41 |
| 2006/05/30 | 199,000 | 199,000 | 192,000 | 199,000 | 22 |
| 2006/05/29 | 203,000 | 203,000 | 198,000 | 203,000 | 14 |
| 2006/05/26 | 203,000 | 203,000 | 201,000 | 203,000 | 9 |
| 2006/05/25 | 209,000 | 209,000 | 205,000 | 207,000 | 10 |
| 2006/05/24 | 201,000 | 206,000 | 200,000 | 206,000 | 27 |
| 2006/05/23 | 202,000 | 205,000 | 194,000 | 205,000 | 86 |
| 2006/05/22 | 212,000 | 212,000 | 206,000 | 207,000 | 32 |
| 2006/05/19 | 215,000 | 216,000 | 213,000 | 216,000 | 4 |
| 2006/05/18 | 205,000 | 216,000 | 203,000 | 216,000 | 51 |
| 2006/05/17 | 207,000 | 215,000 | 202,000 | 215,000 | 58 |
| 2006/05/16 | 222,000 | 222,000 | 207,000 | 215,000 | 35 |
| 2006/05/15 | 211,000 | 224,000 | 211,000 | 219,000 | 58 |
| 2006/05/12 | 208,000 | 217,000 | 200,000 | 217,000 | 68 |
| 2006/05/11 | 223,000 | 223,000 | 212,000 | 220,000 | 23 |
| 2006/05/10 | 224,000 | 225,000 | 223,000 | 224,000 | 38 |
| 2006/05/09 | 222,000 | 223,000 | 221,000 | 223,000 | 38 |
| 2006/05/08 | 223,000 | 227,000 | 222,000 | 222,000 | 42 |
| 2006/05/02 | 218,000 | 221,000 | 216,000 | 221,000 | 37 |
| 2006/05/01 | 218,000 | 219,000 | 214,000 | 218,000 | 46 |
| 2006/04/28 | 213,000 | 222,000 | 213,000 | 220,000 | 41 |
| 2006/04/27 | 211,000 | 221,000 | 211,000 | 216,000 | 42 |
| 2006/04/26 | 212,000 | 214,000 | 209,000 | 213,000 | 42 |
| 2006/04/25 | 208,000 | 218,000 | 207,000 | 218,000 | 102 |
| 2006/04/24 | 210,000 | 212,000 | 205,000 | 207,000 | 62 |
| 2006/04/21 | 232,000 | 232,000 | 222,000 | 222,000 | 62 |
| 2006/04/20 | 238,000 | 238,000 | 228,000 | 232,000 | 87 |
| 2006/04/19 | 241,000 | 243,000 | 237,000 | 238,000 | 85 |
| 2006/04/18 | 245,000 | 246,000 | 226,000 | 241,000 | 370 |
| 2006/04/17 | 255,000 | 256,000 | 248,000 | 249,000 | 321 |
| 2006/04/14 | 255,000 | 255,000 | 250,000 | 251,000 | 40 |
| 2006/04/13 | 250,000 | 256,000 | 250,000 | 256,000 | 128 |
| 2006/04/12 | 252,000 | 258,000 | 247,000 | 253,000 | 113 |
| 2006/04/11 | 261,000 | 261,000 | 256,000 | 256,000 | 41 |
| 2006/04/10 | 260,000 | 261,000 | 258,000 | 260,000 | 26 |
| 2006/04/07 | 258,000 | 268,000 | 256,000 | 259,000 | 154 |
| 2006/04/06 | 256,000 | 272,000 | 249,000 | 257,000 | 341 |
| 2006/04/05 | 261,000 | 261,000 | 255,000 | 256,000 | 67 |
| 2006/04/04 | 266,000 | 266,000 | 259,000 | 263,000 | 158 |
| 2006/04/03 | 255,000 | 258,000 | 249,000 | 258,000 | 203 |
| 2006/03/31 | 248,000 | 252,000 | 246,000 | 250,000 | 72 |
| 2006/03/30 | 253,000 | 253,000 | 246,000 | 249,000 | 99 |
| 2006/03/29 | 248,000 | 248,000 | 242,000 | 247,000 | 65 |
| 2006/03/28 | 251,000 | 251,000 | 245,000 | 248,000 | 24 |
| 2006/03/27 | 254,000 | 257,000 | 251,000 | 251,000 | 92 |
| 2006/03/24 | 249,000 | 279,000 | 248,000 | 259,000 | 861 |
| 2006/03/23 | 249,000 | 249,000 | 245,000 | 248,000 | 67 |
| 2006/03/22 | 248,000 | 250,000 | 246,000 | 248,000 | 52 |
| 2006/03/20 | 252,000 | 252,000 | 245,000 | 248,000 | 67 |
| 2006/03/17 | 246,000 | 253,000 | 242,000 | 251,000 | 275 |
| 2006/03/16 | 299,000 | 307,000 | 253,000 | 258,000 | 1,222 |
| 2006/03/15 | 247,000 | 287,000 | 247,000 | 287,000 | 1,097 |
| 2006/03/14 | 248,000 | 248,000 | 243,000 | 247,000 | 128 |
| 2006/03/13 | 245,000 | 247,000 | 245,000 | 247,000 | 587 |
| 2006/03/10 | 253,000 | 253,000 | 242,000 | 243,000 | 128 |
| 2006/03/09 | 247,000 | 253,000 | 241,000 | 253,000 | 57 |
| 2006/03/08 | 251,000 | 254,000 | 245,000 | 248,000 | 45 |
| 2006/03/07 | 256,000 | 259,000 | 251,000 | 259,000 | 22 |
| 2006/03/06 | 255,000 | 260,000 | 250,000 | 260,000 | 22 |
| 2006/03/03 | 259,000 | 267,000 | 254,000 | 260,000 | 43 |
| 2006/03/02 | 267,000 | 275,000 | 260,000 | 260,000 | 43 |
| 2006/03/01 | 273,000 | 277,000 | 255,000 | 271,000 | 51 |
| 2006/02/28 | 283,000 | 284,000 | 265,000 | 269,000 | 90 |
| 2006/02/27 | 304,000 | 324,000 | 291,000 | 291,000 | 207 |
| 2006/02/24 | 265,000 | 305,000 | 263,000 | 301,000 | 369 |
| 2006/02/23 | 234,000 | 266,000 | 234,000 | 266,000 | 218 |
| 2006/02/22 | 225,000 | 230,000 | 210,000 | 226,000 | 183 |
| 2006/02/21 | 196,000 | 223,000 | 192,000 | 223,000 | 270 |
| 2006/02/20 | 209,000 | 209,000 | 190,000 | 190,000 | 129 |
| 2006/02/17 | 258,000 | 258,000 | 225,000 | 230,000 | 60 |
| 2006/02/16 | 265,000 | 265,000 | 246,000 | 254,000 | 167 |
| 2006/02/15 | 299,000 | 299,000 | 276,000 | 276,000 | 122 |
| 2006/02/14 | 308,000 | 308,000 | 262,000 | 279,000 | 106 |
| 2006/02/13 | 347,000 | 347,000 | 304,000 | 305,000 | 100 |
| 2006/02/10 | 340,000 | 341,000 | 300,000 | 332,000 | 125 |
| 2006/02/09 | 361,000 | 365,000 | 342,000 | 345,000 | 79 |
| 2006/02/08 | 365,000 | 374,000 | 355,000 | 359,000 | 203 |
| 2006/02/07 | 380,000 | 385,000 | 363,000 | 375,000 | 379 |
| 2006/02/07 | 1 -> 3.00 分割 | ||||
| 2006/02/06 | 1,249,992 | 1,260,000 | 1,210,008 | 1,230,000 | 177 |
| 2006/02/03 | 1,219,992 | 1,249,992 | 1,210,008 | 1,249,992 | 115 |
| 2006/02/02 | 1,180,008 | 1,320,000 | 1,180,008 | 1,260,000 | 337 |
| 2006/02/01 | 1,099,992 | 1,170,000 | 1,080,000 | 1,159,992 | 111 |
| 2006/01/31 | 1,230,000 | 1,230,000 | 1,120,008 | 1,140,000 | 87 |
| 2006/01/30 | 1,270,008 | 1,270,008 | 1,230,000 | 1,230,000 | 85 |
| 2006/01/27 | 1,260,000 | 1,270,008 | 1,180,008 | 1,230,000 | 77 |
| 2006/01/26 | 1,240,008 | 1,279,992 | 1,210,008 | 1,249,992 | 70 |
| 2006/01/25 | 1,189,992 | 1,210,008 | 1,159,992 | 1,200,000 | 45 |
| 2006/01/24 | 1,129,992 | 1,200,000 | 1,129,992 | 1,159,992 | 47 |
| 2006/01/23 | 1,159,992 | 1,180,008 | 1,110,000 | 1,129,992 | 58 |
| 2006/01/20 | 1,240,008 | 1,240,008 | 1,110,000 | 1,159,992 | 71 |
| 2006/01/19 | 910,008 | 1,069,992 | 910,008 | 1,069,992 | 147 |
| 2006/01/18 | 970,008 | 1,030,008 | 970,008 | 970,008 | 72 |
| 2006/01/17 | 1,249,992 | 1,279,992 | 1,159,992 | 1,170,000 | 118 |
| 2006/01/16 | 1,219,992 | 1,350,000 | 1,219,992 | 1,300,008 | 172 |
| 2006/01/13 | 1,180,008 | 1,200,000 | 1,159,992 | 1,200,000 | 56 |
| 2006/01/12 | 1,170,000 | 1,170,000 | 1,140,000 | 1,159,992 | 52 |
| 2006/01/11 | 1,180,008 | 1,189,992 | 1,170,000 | 1,170,000 | 67 |
| 2006/01/10 | 1,210,008 | 1,210,008 | 1,159,992 | 1,200,000 | 117 |
| 2006/01/06 | 1,300,008 | 1,300,008 | 1,069,992 | 1,150,008 | 359 |
| 2006/01/05 | 1,060,008 | 1,240,008 | 1,039,992 | 1,240,008 | 441 |
| 2006/01/04 | 967,008 | 1,039,992 | 960,000 | 1,039,992 | 90 |