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 |
|---|---|---|---|---|---|
| 2011/12/30 | 65,600 | 66,000 | 64,800 | 64,900 | 14 |
| 2011/12/29 | 65,500 | 65,700 | 64,300 | 65,400 | 21 |
| 2011/12/28 | 66,200 | 66,200 | 64,200 | 64,900 | 29 |
| 2011/12/27 | 66,000 | 67,300 | 66,000 | 67,000 | 9 |
| 2011/12/26 | 66,800 | 66,800 | 65,800 | 66,000 | 22 |
| 2011/12/22 | 68,000 | 68,000 | 67,000 | 67,000 | 29 |
| 2011/12/21 | 67,100 | 67,100 | 65,800 | 66,000 | 27 |
| 2011/12/20 | 66,300 | 66,600 | 66,300 | 66,500 | 5 |
| 2011/12/19 | 65,500 | 66,200 | 65,300 | 66,200 | 28 |
| 2011/12/16 | 66,300 | 66,500 | 65,300 | 66,500 | 39 |
| 2011/12/15 | 66,900 | 66,900 | 66,500 | 66,500 | 18 |
| 2011/12/14 | 66,500 | 66,800 | 66,200 | 66,800 | 34 |
| 2011/12/13 | 66,500 | 66,900 | 66,300 | 66,500 | 13 |
| 2011/12/12 | 67,700 | 67,700 | 66,100 | 66,100 | 51 |
| 2011/12/09 | 66,300 | 69,300 | 66,000 | 66,100 | 49 |
| 2011/12/08 | 68,000 | 68,000 | 65,700 | 66,200 | 80 |
| 2011/12/07 | 68,400 | 69,000 | 67,600 | 67,600 | 34 |
| 2011/12/06 | 68,000 | 68,400 | 67,900 | 68,400 | 10 |
| 2011/12/05 | 66,200 | 67,100 | 65,700 | 67,000 | 40 |
| 2011/12/02 | 66,500 | 66,500 | 65,500 | 65,900 | 20 |
| 2011/12/01 | 65,300 | 68,000 | 65,300 | 66,500 | 15 |
| 2011/11/30 | 65,000 | 65,100 | 65,000 | 65,000 | 13 |
| 2011/11/29 | 64,000 | 65,000 | 64,000 | 65,000 | 8 |
| 2011/11/28 | 63,600 | 63,700 | 63,600 | 63,700 | 4 |
| 2011/11/25 | 65,400 | 65,400 | 64,500 | 64,500 | 23 |
| 2011/11/24 | 64,000 | 64,900 | 64,000 | 64,500 | 13 |
| 2011/11/22 | 63,600 | 64,000 | 63,600 | 64,000 | 8 |
| 2011/11/21 | 65,500 | 66,000 | 64,000 | 64,500 | 14 |
| 2011/11/18 | 63,800 | 67,000 | 63,800 | 66,900 | 12 |
| 2011/11/17 | 63,500 | 63,800 | 62,400 | 63,800 | 32 |
| 2011/11/16 | 64,700 | 64,700 | 63,900 | 63,900 | 22 |
| 2011/11/15 | 66,700 | 66,800 | 64,800 | 65,900 | 28 |
| 2011/11/14 | 68,000 | 68,000 | 66,500 | 66,500 | 20 |
| 2011/11/11 | 67,700 | 68,000 | 67,500 | 68,000 | 20 |
| 2011/11/10 | 68,000 | 68,000 | 67,500 | 67,500 | 16 |
| 2011/11/09 | 69,000 | 69,000 | 68,000 | 68,000 | 3 |
| 2011/11/08 | 69,100 | 69,200 | 69,000 | 69,000 | 8 |
| 2011/11/07 | 69,000 | 69,300 | 69,000 | 69,300 | 10 |
| 2011/11/04 | 69,800 | 69,800 | 68,400 | 69,000 | 32 |
| 2011/11/02 | 70,000 | 70,000 | 69,200 | 69,900 | 17 |
| 2011/11/01 | 69,500 | 69,500 | 69,500 | 69,500 | 3 |
| 2011/10/31 | 69,000 | 70,300 | 69,000 | 69,500 | 9 |
| 2011/10/28 | 70,000 | 70,300 | 69,800 | 70,100 | 16 |
| 2011/10/27 | 70,000 | 70,000 | 69,900 | 69,900 | 2 |
| 2011/10/26 | 69,900 | 69,900 | 69,900 | 69,900 | 3 |
| 2011/10/25 | 69,400 | 69,900 | 68,500 | 69,900 | 24 |
| 2011/10/24 | 68,900 | 68,900 | 66,000 | 68,500 | 33 |
| 2011/10/21 | 70,100 | 70,100 | 68,900 | 68,900 | 8 |
| 2011/10/20 | 70,000 | 70,000 | 68,300 | 70,000 | 25 |
| 2011/10/19 | 69,600 | 70,000 | 69,100 | 69,200 | 12 |
| 2011/10/18 | 69,900 | 70,300 | 69,700 | 69,700 | 16 |
| 2011/10/17 | 71,000 | 71,400 | 70,000 | 70,000 | 14 |
| 2011/10/14 | 70,000 | 71,000 | 70,000 | 70,300 | 13 |
| 2011/10/13 | 70,100 | 71,000 | 69,900 | 70,900 | 13 |
| 2011/10/12 | 69,000 | 70,300 | 68,200 | 70,100 | 17 |
| 2011/10/11 | 70,200 | 72,000 | 69,800 | 69,900 | 42 |
| 2011/10/07 | 70,200 | 71,500 | 70,100 | 70,900 | 16 |
| 2011/10/06 | 70,000 | 71,700 | 69,800 | 69,900 | 31 |
| 2011/10/05 | 71,900 | 72,000 | 69,800 | 70,000 | 49 |
| 2011/10/04 | 73,000 | 73,000 | 72,100 | 72,200 | 24 |
| 2011/10/03 | 72,800 | 75,500 | 72,800 | 73,200 | 25 |
| 2011/09/30 | 75,300 | 75,400 | 74,300 | 75,400 | 22 |
| 2011/09/29 | 73,000 | 75,000 | 72,900 | 74,900 | 14 |
| 2011/09/28 | 73,300 | 74,900 | 70,500 | 72,800 | 69 |
| 2011/09/27 | 74,600 | 76,100 | 74,400 | 76,100 | 73 |
| 2011/09/26 | 77,000 | 77,000 | 75,000 | 76,000 | 29 |
| 2011/09/22 | 77,600 | 78,000 | 76,100 | 76,100 | 10 |
| 2011/09/21 | 76,000 | 78,000 | 76,000 | 76,100 | 28 |
| 2011/09/20 | 76,000 | 78,200 | 75,500 | 78,200 | 24 |
| 2011/09/16 | 75,200 | 77,000 | 75,000 | 77,000 | 44 |
| 2011/09/15 | 75,600 | 76,600 | 74,800 | 76,400 | 22 |
| 2011/09/14 | 77,000 | 78,000 | 76,300 | 76,500 | 50 |
| 2011/09/13 | 79,000 | 79,000 | 77,000 | 77,000 | 28 |
| 2011/09/12 | 78,000 | 78,200 | 78,000 | 78,000 | 19 |
| 2011/09/09 | 79,200 | 79,200 | 77,600 | 79,100 | 19 |
| 2011/09/08 | 79,700 | 79,900 | 78,000 | 78,200 | 21 |
| 2011/09/07 | 78,500 | 79,900 | 78,300 | 79,900 | 21 |
| 2011/09/06 | 77,900 | 77,900 | 76,200 | 76,200 | 19 |
| 2011/09/05 | 77,800 | 78,000 | 76,800 | 76,800 | 30 |
| 2011/09/02 | 78,600 | 79,000 | 77,900 | 77,900 | 30 |
| 2011/09/01 | 78,200 | 78,600 | 78,000 | 78,100 | 18 |
| 2011/08/31 | 78,000 | 78,000 | 77,900 | 77,900 | 4 |
| 2011/08/30 | 78,000 | 78,000 | 77,200 | 77,900 | 14 |
| 2011/08/29 | 76,000 | 78,300 | 76,000 | 77,900 | 15 |
| 2011/08/26 | 76,800 | 76,900 | 76,600 | 76,900 | 7 |
| 2011/08/25 | 77,800 | 77,800 | 77,100 | 77,100 | 13 |
| 2011/08/24 | 77,800 | 77,800 | 76,700 | 76,700 | 6 |
| 2011/08/23 | 76,200 | 77,400 | 76,200 | 76,400 | 8 |
| 2011/08/22 | 76,000 | 77,000 | 76,000 | 76,100 | 27 |
| 2011/08/19 | 76,500 | 76,500 | 75,400 | 76,400 | 21 |
| 2011/08/18 | 77,100 | 77,600 | 77,100 | 77,300 | 37 |
| 2011/08/17 | 79,000 | 79,000 | 76,200 | 78,000 | 43 |
| 2011/08/16 | 82,500 | 82,500 | 79,000 | 79,000 | 32 |
| 2011/08/15 | 78,100 | 80,300 | 78,100 | 80,300 | 23 |
| 2011/08/12 | 78,700 | 81,900 | 78,700 | 80,100 | 5 |
| 2011/08/11 | 77,500 | 80,000 | 77,500 | 78,500 | 46 |
| 2011/08/10 | 80,100 | 80,400 | 78,000 | 78,500 | 32 |
| 2011/08/09 | 77,000 | 80,000 | 74,500 | 80,000 | 123 |
| 2011/08/08 | 79,100 | 80,500 | 78,500 | 80,000 | 76 |
| 2011/08/05 | 81,000 | 81,400 | 79,100 | 79,100 | 106 |
| 2011/08/04 | 81,600 | 82,700 | 81,600 | 82,400 | 13 |
| 2011/08/03 | 82,500 | 82,500 | 81,100 | 82,500 | 44 |
| 2011/08/02 | 82,700 | 83,900 | 82,700 | 83,600 | 12 |
| 2011/08/01 | 83,100 | 83,100 | 82,600 | 82,700 | 18 |
| 2011/07/29 | 84,500 | 84,500 | 82,500 | 83,700 | 37 |
| 2011/07/28 | 84,000 | 84,500 | 83,100 | 84,500 | 51 |
| 2011/07/27 | 84,200 | 84,900 | 84,200 | 84,400 | 6 |
| 2011/07/26 | 85,600 | 85,600 | 84,300 | 84,900 | 29 |
| 2011/07/25 | 89,500 | 89,500 | 85,500 | 86,900 | 60 |
| 2011/07/22 | 84,000 | 84,300 | 83,700 | 83,700 | 16 |
| 2011/07/21 | 84,100 | 84,900 | 83,700 | 83,800 | 39 |
| 2011/07/20 | 84,700 | 85,500 | 84,400 | 84,600 | 19 |
| 2011/07/19 | 85,000 | 85,000 | 83,800 | 84,200 | 12 |
| 2011/07/15 | 84,000 | 87,000 | 83,900 | 85,400 | 55 |
| 2011/07/14 | 85,300 | 85,500 | 84,000 | 85,000 | 35 |
| 2011/07/13 | 84,000 | 85,000 | 84,000 | 85,000 | 14 |
| 2011/07/12 | 83,600 | 84,500 | 83,400 | 84,300 | 46 |
| 2011/07/11 | 83,600 | 84,500 | 83,500 | 84,200 | 56 |
| 2011/07/08 | 83,500 | 84,200 | 82,800 | 83,400 | 63 |
| 2011/07/07 | 83,500 | 84,200 | 83,100 | 83,100 | 53 |
| 2011/07/06 | 83,500 | 84,400 | 83,100 | 84,200 | 48 |
| 2011/07/05 | 85,100 | 85,100 | 84,000 | 84,500 | 24 |
| 2011/07/04 | 83,500 | 85,200 | 83,500 | 84,000 | 27 |
| 2011/07/01 | 84,600 | 84,600 | 83,100 | 83,300 | 44 |
| 2011/06/30 | 82,300 | 84,000 | 82,300 | 84,000 | 25 |
| 2011/06/29 | 83,000 | 83,000 | 81,600 | 83,000 | 22 |
| 2011/06/28 | 82,300 | 83,000 | 81,800 | 83,000 | 23 |
| 2011/06/27 | 82,100 | 83,000 | 82,100 | 82,700 | 8 |
| 2011/06/24 | 82,200 | 83,000 | 81,500 | 83,000 | 58 |
| 2011/06/23 | 82,700 | 83,000 | 82,700 | 83,000 | 4 |
| 2011/06/22 | 82,500 | 83,800 | 82,000 | 83,000 | 28 |
| 2011/06/21 | 82,500 | 83,100 | 80,300 | 82,000 | 73 |
| 2011/06/20 | 83,100 | 83,500 | 82,600 | 83,300 | 22 |
| 2011/06/17 | 84,800 | 84,800 | 83,000 | 83,300 | 29 |
| 2011/06/16 | 83,700 | 84,500 | 83,700 | 84,000 | 6 |
| 2011/06/15 | 83,500 | 85,000 | 83,200 | 84,800 | 17 |
| 2011/06/14 | 84,000 | 84,400 | 83,700 | 84,400 | 18 |
| 2011/06/13 | 84,000 | 84,400 | 83,500 | 84,000 | 16 |
| 2011/06/10 | 84,900 | 85,000 | 84,000 | 84,000 | 21 |
| 2011/06/09 | 86,300 | 86,300 | 84,000 | 84,000 | 20 |
| 2011/06/08 | 87,000 | 87,400 | 85,000 | 85,000 | 12 |
| 2011/06/07 | 86,500 | 87,400 | 85,500 | 85,500 | 12 |
| 2011/06/06 | 83,600 | 86,000 | 83,500 | 84,100 | 50 |
| 2011/06/03 | 85,800 | 86,500 | 85,700 | 85,700 | 42 |
| 2011/06/02 | 85,700 | 87,200 | 85,700 | 85,800 | 44 |
| 2011/06/01 | 90,000 | 90,000 | 85,500 | 86,300 | 238 |
| 2011/05/31 | 93,000 | 94,500 | 89,000 | 91,800 | 203 |
| 2011/05/30 | 96,300 | 99,800 | 88,200 | 90,000 | 1,163 |
| 2011/05/27 | 82,300 | 85,000 | 82,300 | 84,800 | 64 |
| 2011/05/26 | 82,600 | 83,500 | 82,200 | 82,500 | 56 |
| 2011/05/25 | 82,600 | 83,300 | 82,600 | 82,800 | 24 |
| 2011/05/24 | 83,200 | 84,000 | 82,000 | 84,000 | 63 |
| 2011/05/23 | 86,100 | 86,100 | 84,600 | 84,600 | 49 |
| 2011/05/20 | 86,800 | 86,800 | 86,000 | 86,800 | 16 |
| 2011/05/19 | 86,000 | 89,000 | 86,000 | 86,800 | 99 |
| 2011/05/18 | 85,400 | 85,400 | 84,000 | 85,400 | 99 |
| 2011/05/17 | 90,000 | 90,400 | 84,300 | 86,500 | 161 |
| 2011/05/16 | 90,100 | 95,900 | 90,100 | 90,500 | 57 |
| 2011/05/13 | 94,900 | 94,900 | 90,000 | 91,000 | 161 |
| 2011/05/12 | 94,700 | 96,100 | 94,500 | 96,100 | 62 |
| 2011/05/11 | 96,000 | 97,000 | 95,900 | 97,000 | 53 |
| 2011/05/10 | 95,500 | 96,000 | 94,700 | 96,000 | 21 |
| 2011/05/09 | 95,200 | 96,000 | 94,600 | 95,200 | 40 |
| 2011/05/06 | 95,000 | 96,700 | 94,900 | 96,000 | 40 |
| 2011/05/02 | 96,500 | 98,400 | 96,500 | 96,700 | 30 |
| 2011/04/28 | 96,100 | 97,400 | 96,100 | 96,200 | 22 |
| 2011/04/27 | 97,400 | 97,400 | 95,000 | 95,500 | 81 |
| 2011/04/26 | 98,500 | 99,100 | 97,100 | 97,400 | 50 |
| 2011/04/25 | 101,000 | 101,500 | 99,600 | 99,700 | 26 |
| 2011/04/22 | 98,000 | 101,000 | 97,200 | 101,000 | 141 |
| 2011/04/21 | 98,100 | 99,300 | 97,800 | 97,800 | 72 |
| 2011/04/20 | 98,500 | 98,500 | 97,000 | 97,700 | 29 |
| 2011/04/19 | 97,800 | 98,000 | 97,600 | 97,700 | 16 |
| 2011/04/18 | 98,000 | 99,000 | 97,500 | 98,500 | 29 |
| 2011/04/15 | 97,200 | 99,000 | 97,200 | 98,500 | 26 |
| 2011/04/14 | 97,500 | 98,000 | 96,900 | 97,600 | 48 |
| 2011/04/13 | 97,400 | 99,700 | 96,800 | 97,700 | 117 |
| 2011/04/12 | 99,000 | 99,000 | 97,000 | 98,100 | 116 |
| 2011/04/11 | 98,900 | 100,200 | 96,600 | 100,200 | 145 |
| 2011/04/08 | 92,000 | 105,800 | 92,000 | 98,900 | 459 |
| 2011/04/07 | 90,000 | 91,800 | 89,200 | 91,000 | 206 |
| 2011/04/06 | 95,000 | 96,600 | 91,000 | 92,000 | 204 |
| 2011/04/05 | 99,000 | 99,400 | 95,100 | 96,900 | 164 |
| 2011/04/04 | 98,000 | 100,800 | 97,000 | 99,800 | 239 |
| 2011/04/01 | 99,600 | 99,800 | 97,000 | 98,000 | 158 |
| 2011/03/31 | 100,600 | 100,600 | 99,100 | 100,000 | 227 |
| 2011/03/30 | 104,400 | 104,900 | 100,100 | 100,600 | 185 |
| 2011/03/29 | 102,100 | 107,000 | 100,100 | 102,400 | 462 |
| 2011/03/28 | 118,200 | 119,000 | 117,500 | 117,500 | 368 |
| 2011/03/25 | 121,000 | 121,000 | 116,500 | 118,200 | 568 |
| 2011/03/24 | 122,900 | 122,900 | 120,100 | 121,300 | 233 |
| 2011/03/23 | 122,800 | 123,000 | 120,000 | 122,800 | 483 |
| 2011/03/22 | 115,200 | 123,000 | 115,200 | 121,800 | 755 |
| 2011/03/18 | 108,300 | 114,700 | 108,300 | 112,200 | 306 |
| 2011/03/17 | 103,000 | 107,000 | 98,100 | 107,000 | 176 |
| 2011/03/16 | 90,500 | 104,900 | 90,500 | 103,000 | 263 |
| 2011/03/15 | 105,600 | 107,500 | 81,000 | 95,000 | 637 |
| 2011/03/14 | 112,100 | 130,000 | 99,000 | 111,000 | 1,158 |
| 2011/03/11 | 111,700 | 112,500 | 111,500 | 112,100 | 80 |
| 2011/03/10 | 112,500 | 112,500 | 111,200 | 111,200 | 70 |
| 2011/03/09 | 111,700 | 112,000 | 111,200 | 112,000 | 98 |
| 2011/03/08 | 111,900 | 112,500 | 111,500 | 111,500 | 99 |
| 2011/03/07 | 112,000 | 112,500 | 111,700 | 112,500 | 199 |
| 2011/03/04 | 111,500 | 112,000 | 111,100 | 111,700 | 123 |
| 2011/03/03 | 111,200 | 112,000 | 111,200 | 111,400 | 54 |
| 2011/03/02 | 113,000 | 113,000 | 111,200 | 111,200 | 98 |
| 2011/03/01 | 111,500 | 112,000 | 111,500 | 111,900 | 122 |
| 2011/02/28 | 111,000 | 111,500 | 110,400 | 111,400 | 59 |
| 2011/02/25 | 110,500 | 111,200 | 110,200 | 110,200 | 59 |
| 2011/02/24 | 111,000 | 111,500 | 110,200 | 110,200 | 62 |
| 2011/02/23 | 111,000 | 111,600 | 109,900 | 111,000 | 79 |
| 2011/02/22 | 111,500 | 111,600 | 110,100 | 111,000 | 65 |
| 2011/02/21 | 111,000 | 111,500 | 110,800 | 111,500 | 97 |
| 2011/02/18 | 109,800 | 111,000 | 109,500 | 110,700 | 56 |
| 2011/02/17 | 110,300 | 110,400 | 109,400 | 109,400 | 62 |
| 2011/02/16 | 111,300 | 111,300 | 110,100 | 110,300 | 64 |
| 2011/02/15 | 109,600 | 111,800 | 109,500 | 111,300 | 63 |
| 2011/02/14 | 108,400 | 111,800 | 108,000 | 110,800 | 168 |
| 2011/02/10 | 105,400 | 112,900 | 103,000 | 108,400 | 473 |
| 2011/02/09 | 117,000 | 117,400 | 116,600 | 117,400 | 70 |
| 2011/02/08 | 116,600 | 116,900 | 116,500 | 116,900 | 47 |
| 2011/02/07 | 115,500 | 116,000 | 115,100 | 116,000 | 64 |
| 2011/02/04 | 115,400 | 115,400 | 113,800 | 115,400 | 33 |
| 2011/02/03 | 115,100 | 115,400 | 114,000 | 115,300 | 37 |
| 2011/02/02 | 114,700 | 115,500 | 113,500 | 115,100 | 45 |
| 2011/02/01 | 114,600 | 114,800 | 113,200 | 114,700 | 50 |
| 2011/01/31 | 114,200 | 114,600 | 113,500 | 114,600 | 60 |
| 2011/01/28 | 113,800 | 116,000 | 113,800 | 115,000 | 47 |
| 2011/01/27 | 113,700 | 114,500 | 113,500 | 113,700 | 50 |
| 2011/01/26 | 114,300 | 115,000 | 113,500 | 113,600 | 56 |
| 2011/01/25 | 115,400 | 115,400 | 114,100 | 114,100 | 69 |
| 2011/01/24 | 116,100 | 116,300 | 112,100 | 115,400 | 68 |
| 2011/01/21 | 116,800 | 117,000 | 115,000 | 116,100 | 75 |
| 2011/01/20 | 119,800 | 119,800 | 116,800 | 117,900 | 71 |
| 2011/01/19 | 119,700 | 119,900 | 118,000 | 119,800 | 106 |
| 2011/01/18 | 118,000 | 119,200 | 115,000 | 118,800 | 75 |
| 2011/01/17 | 113,700 | 117,700 | 113,700 | 117,000 | 122 |
| 2011/01/14 | 111,900 | 113,900 | 111,900 | 113,000 | 106 |
| 2011/01/13 | 110,700 | 111,800 | 110,600 | 111,200 | 81 |
| 2011/01/12 | 111,100 | 111,100 | 110,500 | 110,700 | 96 |
| 2011/01/11 | 111,100 | 111,700 | 110,700 | 111,100 | 95 |
| 2011/01/07 | 111,800 | 111,900 | 110,600 | 111,900 | 91 |
| 2011/01/06 | 112,000 | 112,100 | 111,200 | 111,800 | 78 |
| 2011/01/05 | 112,800 | 112,800 | 111,700 | 111,700 | 76 |
| 2011/01/04 | 113,000 | 113,500 | 110,400 | 111,500 | 80 |