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 |
|---|---|---|---|---|---|
| 2009/12/30 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2009/12/29 | 90,504 | 90,504 | 90,000 | 90,000 | 12 |
| 2009/12/28 | 90,504 | 90,504 | 90,504 | 90,504 | 12 |
| 2009/12/25 | 90,504 | 90,504 | 90,504 | 90,504 | 16 |
| 2009/12/24 | 88,800 | 88,800 | 88,800 | 88,800 | 4 |
| 2009/12/22 | 89,000 | 90,000 | 88,304 | 88,600 | 9 |
| 2009/12/21 | 89,104 | 89,104 | 89,104 | 89,104 | 1 |
| 2009/12/18 | 90,000 | 90,000 | 90,000 | 90,000 | 9 |
| 2009/12/17 | 85,000 | 93,904 | 85,000 | 91,000 | 36 |
| 2009/12/16 | 86,904 | 86,904 | 85,000 | 85,000 | 21 |
| 2009/12/15 | 84,600 | 85,000 | 84,504 | 84,504 | 35 |
| 2009/12/14 | 85,000 | 87,000 | 84,200 | 84,200 | 19 |
| 2009/12/10 | 84,800 | 84,800 | 84,800 | 84,800 | 1 |
| 2009/12/09 | 85,000 | 85,304 | 84,800 | 85,304 | 4 |
| 2009/12/08 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2009/12/07 | 84,904 | 84,904 | 84,904 | 84,904 | 1 |
| 2009/12/04 | 85,000 | 85,000 | 84,904 | 84,904 | 15 |
| 2009/12/03 | 88,000 | 88,000 | 84,904 | 85,000 | 17 |
| 2009/12/02 | 83,104 | 86,000 | 83,104 | 86,000 | 7 |
| 2009/12/01 | 82,400 | 82,504 | 82,400 | 82,504 | 2 |
| 2009/11/30 | 81,200 | 82,304 | 81,200 | 82,304 | 12 |
| 2009/11/27 | 83,904 | 83,904 | 81,200 | 81,200 | 23 |
| 2009/11/25 | 86,800 | 86,800 | 83,904 | 83,904 | 11 |
| 2009/11/24 | 84,000 | 84,000 | 84,000 | 84,000 | 4 |
| 2009/11/20 | 83,000 | 83,600 | 83,000 | 83,600 | 6 |
| 2009/11/19 | 86,000 | 86,000 | 86,000 | 86,000 | 3 |
| 2009/11/18 | 89,000 | 89,000 | 87,000 | 87,000 | 5 |
| 2009/11/17 | 90,504 | 90,504 | 89,904 | 90,000 | 9 |
| 2009/11/16 | 91,000 | 91,000 | 90,504 | 90,504 | 2 |
| 2009/11/13 | 91,704 | 91,704 | 91,000 | 91,000 | 8 |
| 2009/11/12 | 92,600 | 92,600 | 92,504 | 92,504 | 7 |
| 2009/11/11 | 92,704 | 92,704 | 92,600 | 92,600 | 5 |
| 2009/11/10 | 93,400 | 93,400 | 93,000 | 93,000 | 7 |
| 2009/11/09 | 93,600 | 93,600 | 93,504 | 93,504 | 3 |
| 2009/11/06 | 92,904 | 93,504 | 92,904 | 93,504 | 6 |
| 2009/11/05 | 93,104 | 93,104 | 93,000 | 93,000 | 4 |
| 2009/11/04 | 93,104 | 93,104 | 93,104 | 93,104 | 2 |
| 2009/11/02 | 93,200 | 93,200 | 93,000 | 93,000 | 3 |
| 2009/10/30 | 94,504 | 94,504 | 94,104 | 94,104 | 3 |
| 2009/10/29 | 93,400 | 94,000 | 93,400 | 94,000 | 2 |
| 2009/10/28 | 93,504 | 93,504 | 93,504 | 93,504 | 1 |
| 2009/10/27 | 95,504 | 95,504 | 94,000 | 94,000 | 4 |
| 2009/10/26 | 93,600 | 93,600 | 93,504 | 93,504 | 4 |
| 2009/10/23 | 94,904 | 94,904 | 93,400 | 93,400 | 7 |
| 2009/10/22 | 93,104 | 93,904 | 93,000 | 93,904 | 6 |
| 2009/10/21 | 93,000 | 93,104 | 93,000 | 93,104 | 12 |
| 2009/10/20 | 93,400 | 93,400 | 93,104 | 93,104 | 5 |
| 2009/10/19 | 94,000 | 94,000 | 93,200 | 93,200 | 5 |
| 2009/10/16 | 93,504 | 93,600 | 93,304 | 93,304 | 9 |
| 2009/10/15 | 93,200 | 93,600 | 93,200 | 93,600 | 9 |
| 2009/10/14 | 93,000 | 93,504 | 93,000 | 93,000 | 19 |
| 2009/10/13 | 93,000 | 93,000 | 93,000 | 93,000 | 5 |
| 2009/10/08 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/10/07 | 93,000 | 93,000 | 93,000 | 93,000 | 9 |
| 2009/10/05 | 94,000 | 94,000 | 93,000 | 93,000 | 2 |
| 2009/10/02 | 94,904 | 94,904 | 94,400 | 94,400 | 6 |
| 2009/10/01 | 95,704 | 95,704 | 94,704 | 94,800 | 5 |
| 2009/09/30 | 94,504 | 94,704 | 94,504 | 94,704 | 5 |
| 2009/09/29 | 94,704 | 94,704 | 94,600 | 94,704 | 4 |
| 2009/09/28 | 95,200 | 95,200 | 95,000 | 95,000 | 14 |
| 2009/09/25 | 97,800 | 97,800 | 96,904 | 96,904 | 7 |
| 2009/09/24 | 98,000 | 98,304 | 98,000 | 98,000 | 22 |
| 2009/09/18 | 98,000 | 98,000 | 97,000 | 97,104 | 5 |
| 2009/09/17 | 97,904 | 98,000 | 97,904 | 98,000 | 5 |
| 2009/09/16 | 97,104 | 97,304 | 96,600 | 97,000 | 6 |
| 2009/09/14 | 98,000 | 98,000 | 96,600 | 96,600 | 12 |
| 2009/09/11 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/09/10 | 95,200 | 95,200 | 95,200 | 95,200 | 1 |
| 2009/09/09 | 95,000 | 97,200 | 95,000 | 97,200 | 4 |
| 2009/09/08 | 95,504 | 95,504 | 95,000 | 95,000 | 9 |
| 2009/09/07 | 97,000 | 97,000 | 93,200 | 95,504 | 66 |
| 2009/09/04 | 98,304 | 98,304 | 96,000 | 96,000 | 16 |
| 2009/09/02 | 98,800 | 98,800 | 98,504 | 98,600 | 4 |
| 2009/09/01 | 97,504 | 98,000 | 97,504 | 97,504 | 3 |
| 2009/08/31 | 96,904 | 97,000 | 96,200 | 96,904 | 6 |
| 2009/08/28 | 100,000 | 100,000 | 96,800 | 97,000 | 32 |
| 2009/08/27 | 99,504 | 100,000 | 99,000 | 100,000 | 30 |
| 2009/08/26 | 98,504 | 98,504 | 98,504 | 98,504 | 2 |
| 2009/08/25 | 97,000 | 97,504 | 97,000 | 97,000 | 14 |
| 2009/08/24 | 95,800 | 96,504 | 95,800 | 96,504 | 2 |
| 2009/08/21 | 96,000 | 96,000 | 95,600 | 95,704 | 7 |
| 2009/08/20 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/08/19 | 95,904 | 97,000 | 95,704 | 96,000 | 9 |
| 2009/08/18 | 95,904 | 95,904 | 95,600 | 95,600 | 4 |
| 2009/08/17 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2009/08/14 | 94,304 | 95,000 | 94,304 | 95,000 | 11 |
| 2009/08/13 | 95,000 | 95,000 | 94,000 | 94,000 | 9 |
| 2009/08/12 | 94,000 | 94,504 | 94,000 | 94,504 | 7 |
| 2009/08/11 | 94,904 | 94,904 | 94,904 | 94,904 | 1 |
| 2009/08/10 | 94,904 | 94,904 | 93,000 | 94,504 | 5 |
| 2009/08/07 | 93,000 | 93,000 | 93,000 | 93,000 | 16 |
| 2009/08/06 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/08/05 | 94,400 | 94,400 | 93,000 | 93,000 | 8 |
| 2009/08/04 | 94,000 | 94,504 | 94,000 | 94,504 | 5 |
| 2009/08/03 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/07/31 | 94,000 | 94,000 | 92,600 | 92,704 | 5 |
| 2009/07/30 | 93,000 | 93,000 | 92,504 | 92,504 | 2 |
| 2009/07/29 | 93,000 | 93,000 | 93,000 | 93,000 | 6 |
| 2009/07/28 | 95,000 | 95,000 | 94,000 | 94,000 | 6 |
| 2009/07/27 | 94,504 | 95,000 | 94,000 | 95,000 | 10 |
| 2009/07/24 | 95,504 | 98,904 | 94,000 | 94,000 | 16 |
| 2009/07/22 | 91,800 | 92,504 | 91,800 | 92,504 | 6 |
| 2009/07/21 | 92,600 | 92,800 | 92,000 | 92,800 | 20 |
| 2009/07/17 | 91,600 | 92,704 | 91,600 | 92,704 | 6 |
| 2009/07/16 | 91,504 | 92,704 | 91,504 | 92,704 | 2 |
| 2009/07/15 | 92,800 | 92,800 | 92,000 | 92,000 | 4 |
| 2009/07/14 | 92,800 | 92,800 | 92,800 | 92,800 | 4 |
| 2009/07/13 | 90,800 | 90,904 | 90,104 | 90,104 | 18 |
| 2009/07/10 | 91,200 | 91,200 | 91,200 | 91,200 | 1 |
| 2009/07/09 | 94,200 | 94,200 | 91,600 | 91,600 | 61 |
| 2009/07/08 | 94,504 | 98,504 | 94,504 | 95,200 | 30 |
| 2009/07/07 | 98,504 | 98,704 | 97,504 | 97,504 | 10 |
| 2009/07/06 | 96,904 | 97,904 | 96,904 | 96,904 | 7 |
| 2009/07/03 | 94,000 | 96,504 | 93,000 | 95,904 | 49 |
| 2009/07/02 | 91,904 | 94,000 | 91,904 | 94,000 | 16 |
| 2009/07/01 | 92,000 | 92,704 | 92,000 | 92,704 | 10 |
| 2009/06/30 | 92,904 | 93,000 | 92,104 | 92,104 | 16 |
| 2009/06/29 | 92,000 | 92,000 | 91,704 | 91,704 | 2 |
| 2009/06/26 | 92,000 | 92,000 | 91,304 | 91,704 | 9 |
| 2009/06/25 | 93,904 | 93,904 | 92,800 | 92,800 | 5 |
| 2009/06/24 | 93,304 | 93,704 | 91,504 | 92,304 | 11 |
| 2009/06/23 | 88,000 | 92,000 | 88,000 | 91,800 | 30 |
| 2009/06/22 | 86,000 | 88,304 | 86,000 | 88,304 | 10 |
| 2009/06/19 | 85,504 | 86,000 | 85,504 | 86,000 | 10 |
| 2009/06/18 | 84,800 | 86,000 | 84,800 | 85,504 | 10 |
| 2009/06/17 | 83,200 | 84,904 | 82,504 | 84,904 | 14 |
| 2009/06/16 | 86,000 | 86,000 | 84,000 | 84,000 | 16 |
| 2009/06/15 | 86,904 | 87,000 | 85,000 | 86,000 | 17 |
| 2009/06/12 | 87,704 | 87,704 | 85,000 | 86,904 | 13 |
| 2009/06/11 | 85,200 | 86,800 | 85,200 | 86,704 | 7 |
| 2009/06/10 | 84,704 | 85,000 | 84,704 | 85,000 | 8 |
| 2009/06/09 | 83,000 | 86,800 | 83,000 | 83,400 | 44 |
| 2009/06/08 | 82,000 | 83,904 | 82,000 | 83,904 | 16 |
| 2009/06/05 | 83,000 | 83,904 | 82,000 | 83,904 | 8 |
| 2009/06/04 | 80,904 | 82,000 | 80,904 | 82,000 | 13 |
| 2009/06/03 | 80,800 | 80,800 | 80,000 | 80,600 | 10 |
| 2009/06/02 | 79,000 | 80,904 | 79,000 | 80,600 | 32 |
| 2009/06/01 | 78,600 | 79,000 | 78,504 | 79,000 | 26 |
| 2009/05/29 | 78,104 | 78,104 | 78,104 | 78,104 | 6 |
| 2009/05/28 | 78,704 | 79,000 | 78,704 | 79,000 | 3 |
| 2009/05/27 | 79,800 | 79,800 | 78,800 | 78,800 | 16 |
| 2009/05/26 | 79,000 | 79,000 | 78,600 | 79,000 | 10 |
| 2009/05/25 | 78,400 | 79,000 | 78,000 | 79,000 | 19 |
| 2009/05/22 | 77,000 | 77,400 | 76,600 | 77,000 | 12 |
| 2009/05/21 | 77,600 | 78,000 | 77,000 | 77,304 | 6 |
| 2009/05/19 | 77,000 | 77,200 | 77,000 | 77,000 | 4 |
| 2009/05/18 | 76,000 | 76,800 | 76,000 | 76,800 | 6 |
| 2009/05/15 | 76,600 | 76,600 | 76,600 | 76,600 | 3 |
| 2009/05/13 | 76,504 | 76,904 | 76,504 | 76,904 | 2 |
| 2009/05/12 | 74,200 | 76,800 | 74,000 | 76,800 | 21 |
| 2009/05/11 | 73,200 | 74,304 | 73,200 | 74,304 | 21 |
| 2009/05/08 | 71,504 | 71,504 | 71,504 | 71,504 | 3 |
| 2009/05/07 | 71,704 | 71,704 | 71,504 | 71,504 | 7 |
| 2009/05/01 | 71,504 | 71,504 | 71,304 | 71,304 | 3 |
| 2009/04/30 | 71,504 | 72,400 | 71,504 | 72,400 | 5 |
| 2009/04/28 | 72,000 | 72,000 | 72,000 | 72,000 | 4 |
| 2009/04/27 | 71,504 | 71,504 | 71,504 | 71,504 | 4 |
| 2009/04/24 | 73,400 | 73,400 | 71,504 | 71,504 | 9 |
| 2009/04/23 | 72,000 | 72,304 | 72,000 | 72,304 | 5 |
| 2009/04/22 | 71,304 | 72,504 | 71,304 | 72,504 | 3 |
| 2009/04/21 | 71,504 | 71,600 | 71,104 | 71,104 | 7 |
| 2009/04/20 | 71,104 | 71,504 | 71,104 | 71,504 | 5 |
| 2009/04/17 | 71,800 | 71,800 | 71,200 | 71,200 | 3 |
| 2009/04/16 | 72,000 | 72,000 | 71,000 | 71,000 | 13 |
| 2009/04/15 | 71,904 | 71,904 | 71,904 | 71,904 | 1 |
| 2009/04/14 | 72,000 | 72,000 | 71,904 | 71,904 | 3 |
| 2009/04/13 | 72,504 | 72,504 | 71,600 | 71,600 | 34 |
| 2009/04/10 | 73,000 | 73,000 | 72,104 | 72,104 | 8 |
| 2009/04/09 | 72,000 | 72,504 | 72,000 | 72,504 | 6 |
| 2009/04/08 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/04/07 | 72,200 | 72,200 | 72,104 | 72,104 | 2 |
| 2009/04/03 | 72,800 | 72,800 | 72,000 | 72,000 | 4 |
| 2009/04/02 | 73,400 | 73,400 | 73,000 | 73,000 | 32 |
| 2009/04/01 | 72,200 | 72,200 | 72,000 | 72,000 | 3 |
| 2009/03/31 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2009/03/30 | 73,304 | 73,304 | 73,304 | 73,304 | 5 |
| 2009/03/27 | 73,200 | 73,200 | 73,000 | 73,000 | 7 |
| 2009/03/26 | 76,000 | 76,000 | 73,104 | 73,200 | 7 |
| 2009/03/25 | 77,000 | 77,000 | 75,504 | 76,200 | 14 |
| 2009/03/24 | 77,400 | 77,400 | 76,000 | 76,000 | 4 |
| 2009/03/23 | 75,600 | 76,504 | 75,000 | 76,504 | 12 |
| 2009/03/19 | 74,504 | 77,504 | 74,504 | 77,504 | 4 |
| 2009/03/18 | 73,504 | 74,504 | 73,504 | 74,504 | 9 |
| 2009/03/17 | 75,000 | 75,000 | 71,504 | 74,504 | 22 |
| 2009/03/16 | 73,000 | 76,000 | 73,000 | 76,000 | 8 |
| 2009/03/13 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2009/03/12 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/03/11 | 72,104 | 72,304 | 72,000 | 72,304 | 9 |
| 2009/03/09 | 73,104 | 73,104 | 73,104 | 73,104 | 2 |
| 2009/03/05 | 76,000 | 76,000 | 75,000 | 75,000 | 2 |
| 2009/03/03 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2009/03/02 | 76,504 | 76,504 | 76,504 | 76,504 | 2 |
| 2009/02/27 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2009/02/26 | 77,400 | 77,400 | 77,000 | 77,000 | 4 |
| 2009/02/25 | 79,200 | 79,200 | 78,000 | 78,200 | 11 |
| 2009/02/24 | 71,000 | 73,200 | 71,000 | 73,200 | 5 |
| 2009/02/23 | 71,504 | 73,000 | 71,504 | 73,000 | 6 |
| 2009/02/20 | 72,000 | 72,000 | 71,504 | 71,504 | 12 |
| 2009/02/19 | 72,000 | 72,000 | 71,304 | 71,304 | 3 |
| 2009/02/18 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2009/02/17 | 72,000 | 72,000 | 72,000 | 72,000 | 9 |
| 2009/02/16 | 72,000 | 72,000 | 71,504 | 71,504 | 2 |
| 2009/02/13 | 72,000 | 73,000 | 72,000 | 72,000 | 12 |
| 2009/02/12 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2009/02/10 | 71,504 | 71,504 | 71,504 | 71,504 | 1 |
| 2009/02/09 | 71,504 | 71,504 | 71,504 | 71,504 | 3 |
| 2009/02/06 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2009/02/05 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2009/02/03 | 72,000 | 72,000 | 71,800 | 71,800 | 4 |
| 2009/02/02 | 72,000 | 72,000 | 72,000 | 72,000 | 4 |
| 2009/01/30 | 72,000 | 72,504 | 72,000 | 72,000 | 18 |
| 2009/01/28 | 72,504 | 72,504 | 72,000 | 72,000 | 5 |
| 2009/01/26 | 72,104 | 72,104 | 72,000 | 72,000 | 8 |
| 2009/01/23 | 74,504 | 74,504 | 72,104 | 72,104 | 11 |
| 2009/01/21 | 72,000 | 72,600 | 72,000 | 72,600 | 4 |
| 2009/01/20 | 72,304 | 72,304 | 72,304 | 72,304 | 4 |
| 2009/01/16 | 74,104 | 74,104 | 72,304 | 72,400 | 18 |
| 2009/01/15 | 74,200 | 74,200 | 74,200 | 74,200 | 2 |
| 2009/01/14 | 74,200 | 74,200 | 74,200 | 74,200 | 1 |
| 2009/01/13 | 74,000 | 74,104 | 74,000 | 74,104 | 2 |
| 2009/01/09 | 74,704 | 74,704 | 74,704 | 74,704 | 1 |
| 2009/01/08 | 74,600 | 74,600 | 74,600 | 74,600 | 1 |
| 2009/01/07 | 74,504 | 75,000 | 74,504 | 75,000 | 6 |
| 2009/01/06 | 74,304 | 74,400 | 74,304 | 74,400 | 2 |
| 2009/01/05 | 74,104 | 74,200 | 74,104 | 74,200 | 2 |