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 |
|---|---|---|---|---|---|
| 2008/12/29 | 76,000 | 76,000 | 75,000 | 75,000 | 3 |
| 2008/12/25 | 79,504 | 79,504 | 79,504 | 79,504 | 11 |
| 2008/12/24 | 71,504 | 71,504 | 71,504 | 71,504 | 8 |
| 2008/12/22 | 71,904 | 71,904 | 71,800 | 71,800 | 5 |
| 2008/12/19 | 72,104 | 72,104 | 72,104 | 72,104 | 2 |
| 2008/12/18 | 72,000 | 72,000 | 72,000 | 72,000 | 8 |
| 2008/12/17 | 72,304 | 72,504 | 72,304 | 72,504 | 2 |
| 2008/12/16 | 72,400 | 72,400 | 72,200 | 72,200 | 5 |
| 2008/12/12 | 74,504 | 74,504 | 74,504 | 74,504 | 3 |
| 2008/12/11 | 72,104 | 74,504 | 72,104 | 74,504 | 6 |
| 2008/12/10 | 72,104 | 72,200 | 72,000 | 72,000 | 11 |
| 2008/12/09 | 72,000 | 72,000 | 72,000 | 72,000 | 8 |
| 2008/12/08 | 72,000 | 72,104 | 71,904 | 71,904 | 5 |
| 2008/12/05 | 72,104 | 72,200 | 72,104 | 72,200 | 2 |
| 2008/12/04 | 73,400 | 73,504 | 73,000 | 73,000 | 4 |
| 2008/12/02 | 76,400 | 76,400 | 76,400 | 76,400 | 2 |
| 2008/11/28 | 75,704 | 75,704 | 75,704 | 75,704 | 2 |
| 2008/11/25 | 77,000 | 77,704 | 77,000 | 77,704 | 9 |
| 2008/11/21 | 72,000 | 72,000 | 72,000 | 72,000 | 12 |
| 2008/11/20 | 72,000 | 72,000 | 72,000 | 72,000 | 16 |
| 2008/11/19 | 70,504 | 72,000 | 70,504 | 72,000 | 14 |
| 2008/11/18 | 72,104 | 73,000 | 71,104 | 72,504 | 31 |
| 2008/11/17 | 81,000 | 81,000 | 76,000 | 76,504 | 19 |
| 2008/11/14 | 82,200 | 82,200 | 82,104 | 82,104 | 2 |
| 2008/11/13 | 84,904 | 84,904 | 82,904 | 82,904 | 3 |
| 2008/11/12 | 84,904 | 85,000 | 84,904 | 85,000 | 5 |
| 2008/11/11 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/11/10 | 84,000 | 84,000 | 83,000 | 83,104 | 8 |
| 2008/11/07 | 85,000 | 85,000 | 83,704 | 83,704 | 6 |
| 2008/11/06 | 85,104 | 88,104 | 85,104 | 85,504 | 7 |
| 2008/11/05 | 89,000 | 89,600 | 88,504 | 88,504 | 9 |
| 2008/11/04 | 89,000 | 89,000 | 86,000 | 87,000 | 9 |
| 2008/10/31 | 89,000 | 90,000 | 89,000 | 90,000 | 8 |
| 2008/10/30 | 87,000 | 88,800 | 87,000 | 88,800 | 5 |
| 2008/10/29 | 85,504 | 87,000 | 85,504 | 87,000 | 8 |
| 2008/10/28 | 82,000 | 82,000 | 81,000 | 81,104 | 5 |
| 2008/10/27 | 87,000 | 87,000 | 85,000 | 85,000 | 4 |
| 2008/10/24 | 90,504 | 90,504 | 90,504 | 90,504 | 5 |
| 2008/10/23 | 87,504 | 87,504 | 87,504 | 87,504 | 1 |
| 2008/10/22 | 92,000 | 92,000 | 91,504 | 91,504 | 3 |
| 2008/10/21 | 90,000 | 93,000 | 90,000 | 93,000 | 5 |
| 2008/10/20 | 88,000 | 89,000 | 87,504 | 89,000 | 13 |
| 2008/10/17 | 88,200 | 88,600 | 88,000 | 88,000 | 12 |
| 2008/10/16 | 94,000 | 94,000 | 86,000 | 87,000 | 7 |
| 2008/10/15 | 94,000 | 97,000 | 94,000 | 96,000 | 9 |
| 2008/10/14 | 85,000 | 90,000 | 85,000 | 90,000 | 26 |
| 2008/10/10 | 81,000 | 81,000 | 78,104 | 80,000 | 19 |
| 2008/10/09 | 83,104 | 83,104 | 83,104 | 83,104 | 1 |
| 2008/10/08 | 85,304 | 87,000 | 83,504 | 86,000 | 47 |
| 2008/10/07 | 88,104 | 88,104 | 87,000 | 87,000 | 25 |
| 2008/10/06 | 98,000 | 98,000 | 90,104 | 90,200 | 53 |
| 2008/10/03 | 100,000 | 100,000 | 97,000 | 97,000 | 39 |
| 2008/10/02 | 108,000 | 108,000 | 104,000 | 104,000 | 16 |
| 2008/10/01 | 109,000 | 109,104 | 107,600 | 109,000 | 13 |
| 2008/09/30 | 110,000 | 113,000 | 108,104 | 113,000 | 29 |
| 2008/09/29 | 116,104 | 116,104 | 115,000 | 116,000 | 9 |
| 2008/09/26 | 122,000 | 122,000 | 120,000 | 120,000 | 2 |
| 2008/09/25 | 125,904 | 126,504 | 118,504 | 123,400 | 8 |
| 2008/09/24 | 125,000 | 125,000 | 124,504 | 124,504 | 3 |
| 2008/09/19 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/09/18 | 121,000 | 121,000 | 120,200 | 120,200 | 6 |
| 2008/09/17 | 124,504 | 124,504 | 124,504 | 124,504 | 1 |
| 2008/09/16 | 120,800 | 124,800 | 120,000 | 124,800 | 20 |
| 2008/09/12 | 124,800 | 124,800 | 124,800 | 124,800 | 3 |
| 2008/09/10 | 124,600 | 124,600 | 124,600 | 124,600 | 2 |
| 2008/09/08 | 125,104 | 130,000 | 125,104 | 130,000 | 6 |
| 2008/09/05 | 121,304 | 121,400 | 121,000 | 121,400 | 12 |
| 2008/09/04 | 127,704 | 128,000 | 127,000 | 127,304 | 35 |
| 2008/09/03 | 127,504 | 127,504 | 127,504 | 127,504 | 11 |
| 2008/09/02 | 128,304 | 128,304 | 127,504 | 127,504 | 8 |
| 2008/09/01 | 128,304 | 128,304 | 128,304 | 128,304 | 3 |
| 2008/08/28 | 128,600 | 128,600 | 128,400 | 128,400 | 5 |
| 2008/08/27 | 128,304 | 128,304 | 128,304 | 128,304 | 1 |
| 2008/08/26 | 128,504 | 128,504 | 128,504 | 128,504 | 1 |
| 2008/08/25 | 128,200 | 128,504 | 128,200 | 128,504 | 6 |
| 2008/08/22 | 128,400 | 128,400 | 128,200 | 128,304 | 9 |
| 2008/08/21 | 130,000 | 130,000 | 128,200 | 128,200 | 5 |
| 2008/08/20 | 128,200 | 128,200 | 128,200 | 128,200 | 1 |
| 2008/08/19 | 130,000 | 130,000 | 129,904 | 130,000 | 7 |
| 2008/08/18 | 130,104 | 130,104 | 130,000 | 130,000 | 34 |
| 2008/08/15 | 130,000 | 131,000 | 130,000 | 131,000 | 17 |
| 2008/08/14 | 131,000 | 131,800 | 130,104 | 130,104 | 19 |
| 2008/08/12 | 132,104 | 132,104 | 132,104 | 132,104 | 4 |
| 2008/08/11 | 135,000 | 135,000 | 132,000 | 132,000 | 6 |
| 2008/08/08 | 134,104 | 134,104 | 133,000 | 133,000 | 7 |
| 2008/08/06 | 134,000 | 135,000 | 134,000 | 135,000 | 2 |
| 2008/08/05 | 132,000 | 132,000 | 132,000 | 132,000 | 3 |
| 2008/08/04 | 133,000 | 133,000 | 132,000 | 133,000 | 11 |
| 2008/08/01 | 134,200 | 134,304 | 134,000 | 134,304 | 20 |
| 2008/07/31 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/07/30 | 133,200 | 138,000 | 133,200 | 138,000 | 13 |
| 2008/07/29 | 135,000 | 135,000 | 133,000 | 133,000 | 18 |
| 2008/07/28 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/07/25 | 138,000 | 143,000 | 136,000 | 136,000 | 17 |
| 2008/07/24 | 137,000 | 137,000 | 137,000 | 137,000 | 6 |
| 2008/07/23 | 136,000 | 137,000 | 136,000 | 137,000 | 5 |
| 2008/07/22 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2008/07/18 | 137,000 | 137,000 | 137,000 | 137,000 | 2 |
| 2008/07/17 | 137,000 | 137,000 | 137,000 | 137,000 | 3 |
| 2008/07/16 | 138,000 | 138,000 | 137,000 | 137,000 | 3 |
| 2008/07/15 | 138,000 | 138,000 | 138,000 | 138,000 | 10 |
| 2008/07/14 | 139,000 | 139,000 | 138,000 | 139,000 | 8 |
| 2008/07/11 | 139,000 | 140,000 | 139,000 | 140,000 | 2 |
| 2008/07/10 | 141,000 | 141,000 | 140,000 | 140,000 | 4 |
| 2008/07/09 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2008/07/08 | 140,000 | 141,000 | 140,000 | 140,000 | 9 |
| 2008/07/07 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2008/07/04 | 142,000 | 143,000 | 141,000 | 141,000 | 16 |
| 2008/07/03 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2008/07/02 | 142,000 | 142,000 | 142,000 | 142,000 | 7 |
| 2008/07/01 | 143,000 | 143,000 | 142,000 | 142,000 | 10 |
| 2008/06/30 | 142,000 | 143,000 | 142,000 | 143,000 | 5 |
| 2008/06/27 | 143,000 | 143,000 | 142,000 | 142,000 | 6 |
| 2008/06/26 | 143,000 | 145,000 | 143,000 | 144,000 | 29 |
| 2008/06/25 | 143,000 | 143,000 | 143,000 | 143,000 | 7 |
| 2008/06/24 | 142,000 | 142,000 | 142,000 | 142,000 | 5 |
| 2008/06/23 | 143,000 | 144,000 | 143,000 | 143,000 | 6 |
| 2008/06/20 | 143,000 | 143,000 | 142,000 | 143,000 | 12 |
| 2008/06/19 | 143,000 | 143,000 | 141,000 | 141,000 | 12 |
| 2008/06/18 | 141,000 | 143,000 | 140,000 | 143,000 | 7 |
| 2008/06/17 | 140,000 | 143,000 | 140,000 | 141,000 | 7 |
| 2008/06/16 | 140,000 | 142,000 | 140,000 | 142,000 | 6 |
| 2008/06/13 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2008/06/12 | 140,000 | 140,000 | 136,000 | 138,000 | 6 |
| 2008/06/10 | 140,000 | 140,000 | 139,000 | 139,000 | 6 |
| 2008/06/09 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/06/06 | 141,000 | 142,000 | 141,000 | 141,000 | 5 |
| 2008/06/05 | 140,000 | 141,000 | 140,000 | 141,000 | 9 |
| 2008/06/04 | 141,000 | 141,000 | 140,000 | 140,000 | 2 |
| 2008/06/03 | 139,000 | 139,000 | 139,000 | 139,000 | 2 |
| 2008/06/02 | 138,000 | 140,000 | 138,000 | 140,000 | 8 |
| 2008/05/30 | 136,000 | 137,000 | 136,000 | 137,000 | 8 |
| 2008/05/29 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/05/28 | 137,000 | 137,000 | 137,000 | 137,000 | 1 |
| 2008/05/27 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2008/05/26 | 137,000 | 138,000 | 137,000 | 137,000 | 9 |
| 2008/05/23 | 137,000 | 138,000 | 137,000 | 137,000 | 9 |
| 2008/05/22 | 136,000 | 137,000 | 136,000 | 136,000 | 7 |
| 2008/05/21 | 135,000 | 136,000 | 135,000 | 136,000 | 11 |
| 2008/05/20 | 136,000 | 136,000 | 136,000 | 136,000 | 8 |
| 2008/05/19 | 137,000 | 137,000 | 136,000 | 136,000 | 14 |
| 2008/05/16 | 136,000 | 138,000 | 136,000 | 137,000 | 8 |
| 2008/05/15 | 137,000 | 137,000 | 136,000 | 136,000 | 11 |
| 2008/05/13 | 140,000 | 140,000 | 137,000 | 137,000 | 9 |
| 2008/05/12 | 136,000 | 139,000 | 136,000 | 139,000 | 10 |
| 2008/05/09 | 137,000 | 137,000 | 135,000 | 135,000 | 47 |
| 2008/05/08 | 131,000 | 131,000 | 131,000 | 131,000 | 17 |
| 2008/05/07 | 129,000 | 131,000 | 129,000 | 129,000 | 17 |
| 2008/05/02 | 131,000 | 131,000 | 130,000 | 130,000 | 4 |
| 2008/05/01 | 131,000 | 131,000 | 129,000 | 129,000 | 4 |
| 2008/04/30 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/04/28 | 130,000 | 132,000 | 130,000 | 130,000 | 9 |
| 2008/04/25 | 129,000 | 129,000 | 128,000 | 128,000 | 5 |
| 2008/04/24 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/04/23 | 129,000 | 129,000 | 128,000 | 128,000 | 11 |
| 2008/04/22 | 128,000 | 128,000 | 128,000 | 128,000 | 6 |
| 2008/04/21 | 127,000 | 130,000 | 127,000 | 130,000 | 89 |
| 2008/04/18 | 127,000 | 127,000 | 127,000 | 127,000 | 5 |
| 2008/04/17 | 129,000 | 129,000 | 128,000 | 128,000 | 4 |
| 2008/04/16 | 129,000 | 129,000 | 127,000 | 127,000 | 9 |
| 2008/04/15 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2008/04/14 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/04/11 | 127,000 | 128,000 | 127,000 | 128,000 | 7 |
| 2008/04/10 | 127,000 | 127,000 | 126,000 | 126,000 | 5 |
| 2008/04/09 | 127,000 | 127,000 | 127,000 | 127,000 | 9 |
| 2008/04/08 | 129,000 | 129,000 | 126,000 | 127,000 | 13 |
| 2008/04/07 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/04/04 | 128,000 | 129,000 | 128,000 | 129,000 | 2 |
| 2008/04/03 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/04/01 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/03/31 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/03/28 | 130,000 | 132,000 | 130,000 | 132,000 | 2 |
| 2008/03/27 | 128,000 | 128,000 | 128,000 | 128,000 | 4 |
| 2008/03/25 | 135,000 | 137,000 | 135,000 | 137,000 | 20 |
| 2008/03/24 | 133,000 | 134,000 | 133,000 | 134,000 | 2 |
| 2008/03/21 | 132,000 | 134,000 | 132,000 | 134,000 | 2 |
| 2008/03/19 | 132,000 | 132,000 | 131,000 | 131,000 | 2 |
| 2008/03/18 | 130,000 | 130,000 | 128,000 | 129,000 | 12 |
| 2008/03/14 | 131,000 | 132,000 | 131,000 | 132,000 | 3 |
| 2008/03/13 | 131,000 | 131,000 | 130,000 | 130,000 | 7 |
| 2008/03/12 | 131,000 | 132,000 | 131,000 | 132,000 | 2 |
| 2008/03/11 | 130,000 | 130,000 | 130,000 | 130,000 | 6 |
| 2008/03/10 | 132,000 | 132,000 | 132,000 | 132,000 | 4 |
| 2008/03/07 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2008/03/06 | 136,000 | 136,000 | 135,000 | 135,000 | 4 |
| 2008/03/05 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/03/04 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/03/03 | 136,000 | 137,000 | 136,000 | 137,000 | 4 |
| 2008/02/29 | 136,000 | 136,000 | 134,000 | 135,000 | 15 |
| 2008/02/28 | 135,000 | 135,000 | 135,000 | 135,000 | 14 |
| 2008/02/27 | 136,000 | 136,000 | 135,000 | 135,000 | 7 |
| 2008/02/26 | 133,000 | 135,000 | 133,000 | 135,000 | 13 |
| 2008/02/25 | 135,000 | 135,000 | 133,000 | 134,000 | 13 |
| 2008/02/22 | 135,000 | 135,000 | 134,000 | 134,000 | 10 |
| 2008/02/21 | 135,000 | 135,000 | 135,000 | 135,000 | 6 |
| 2008/02/20 | 135,000 | 135,000 | 134,000 | 134,000 | 4 |
| 2008/02/19 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2008/02/18 | 134,000 | 137,000 | 134,000 | 134,000 | 21 |
| 2008/02/15 | 136,000 | 136,000 | 136,000 | 136,000 | 21 |
| 2008/02/14 | 135,000 | 138,000 | 135,000 | 138,000 | 36 |
| 2008/02/13 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2008/02/12 | 135,000 | 137,000 | 135,000 | 137,000 | 2 |
| 2008/02/08 | 136,000 | 138,000 | 135,000 | 135,000 | 7 |
| 2008/02/06 | 135,000 | 135,000 | 133,000 | 133,000 | 10 |
| 2008/02/05 | 142,000 | 142,000 | 139,000 | 139,000 | 5 |
| 2008/02/04 | 140,000 | 140,000 | 139,000 | 140,000 | 6 |
| 2008/01/31 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/01/30 | 140,000 | 145,000 | 140,000 | 145,000 | 6 |
| 2008/01/29 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2008/01/28 | 141,000 | 141,000 | 140,000 | 140,000 | 10 |
| 2008/01/25 | 139,000 | 141,000 | 137,000 | 139,000 | 21 |
| 2008/01/24 | 132,000 | 133,000 | 130,000 | 133,000 | 7 |
| 2008/01/23 | 127,000 | 129,000 | 127,000 | 128,000 | 18 |
| 2008/01/22 | 130,000 | 130,000 | 126,000 | 126,000 | 25 |
| 2008/01/21 | 129,000 | 132,000 | 129,000 | 131,000 | 17 |
| 2008/01/18 | 132,000 | 135,000 | 130,000 | 135,000 | 8 |
| 2008/01/17 | 134,000 | 134,000 | 130,000 | 132,000 | 5 |
| 2008/01/16 | 138,000 | 138,000 | 126,000 | 129,000 | 105 |
| 2008/01/15 | 146,000 | 146,000 | 138,000 | 138,000 | 40 |
| 2008/01/11 | 148,000 | 148,000 | 147,000 | 147,000 | 11 |
| 2008/01/10 | 149,000 | 150,000 | 149,000 | 149,000 | 3 |
| 2008/01/09 | 152,000 | 152,000 | 149,000 | 150,000 | 20 |
| 2008/01/08 | 152,000 | 152,000 | 150,000 | 150,000 | 17 |
| 2008/01/07 | 153,000 | 153,000 | 151,000 | 151,000 | 12 |
| 2008/01/04 | 152,000 | 152,000 | 151,000 | 151,000 | 5 |