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 |
|---|---|---|---|---|---|
| 2003/12/29 | 214,992 | 214,992 | 214,992 | 214,992 | 1 |
| 2003/12/26 | 205,992 | 205,992 | 205,992 | 205,992 | 1 |
| 2003/12/25 | 210,000 | 210,000 | 207,000 | 210,000 | 8 |
| 2003/12/24 | 216,000 | 216,000 | 216,000 | 216,000 | 2 |
| 2003/12/22 | 216,000 | 216,000 | 216,000 | 216,000 | 6 |
| 2003/12/18 | 214,008 | 214,008 | 213,000 | 213,000 | 2 |
| 2003/12/17 | 210,000 | 211,008 | 210,000 | 211,008 | 3 |
| 2003/12/16 | 220,008 | 220,008 | 220,008 | 220,008 | 1 |
| 2003/12/12 | 220,008 | 220,008 | 220,008 | 220,008 | 1 |
| 2003/12/10 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2003/12/05 | 223,992 | 223,992 | 220,008 | 220,008 | 15 |
| 2003/12/03 | 229,992 | 229,992 | 229,992 | 229,992 | 2 |
| 2003/12/01 | 220,008 | 220,008 | 220,008 | 220,008 | 2 |
| 2003/11/28 | 220,008 | 220,008 | 220,008 | 220,008 | 2 |
| 2003/11/27 | 220,008 | 220,008 | 220,008 | 220,008 | 4 |
| 2003/11/26 | 220,008 | 220,008 | 216,000 | 220,008 | 9 |
| 2003/11/25 | 229,992 | 229,992 | 222,000 | 222,000 | 9 |
| 2003/11/21 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2003/11/20 | 229,992 | 229,992 | 229,992 | 229,992 | 2 |
| 2003/11/19 | 244,992 | 244,992 | 229,008 | 229,008 | 3 |
| 2003/11/13 | 252,000 | 252,000 | 250,008 | 250,008 | 5 |
| 2003/11/12 | 259,992 | 259,992 | 259,992 | 259,992 | 2 |
| 2003/11/10 | 273,000 | 273,000 | 265,008 | 265,008 | 4 |
| 2003/11/07 | 259,992 | 259,992 | 259,008 | 259,992 | 8 |
| 2003/11/06 | 280,008 | 280,008 | 262,008 | 262,008 | 5 |
| 2003/11/04 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2003/10/29 | 319,992 | 319,992 | 319,992 | 319,992 | 4 |
| 2003/10/28 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2003/10/27 | 280,008 | 280,008 | 280,008 | 280,008 | 6 |
| 2003/10/24 | 276,000 | 280,008 | 276,000 | 280,008 | 3 |
| 2003/10/23 | 289,992 | 289,992 | 280,008 | 280,008 | 6 |
| 2003/10/22 | 310,008 | 310,008 | 300,000 | 300,000 | 8 |
| 2003/10/21 | 334,992 | 334,992 | 310,008 | 310,008 | 13 |
| 2003/10/20 | 325,008 | 334,992 | 325,008 | 334,992 | 49 |
| 2003/10/17 | 298,992 | 315,000 | 298,008 | 315,000 | 27 |
| 2003/10/16 | 280,008 | 295,008 | 280,008 | 295,008 | 9 |
| 2003/10/15 | 270,000 | 274,992 | 270,000 | 274,992 | 8 |
| 2003/10/14 | 268,008 | 270,000 | 265,992 | 270,000 | 4 |
| 2003/10/09 | 259,992 | 259,992 | 259,992 | 259,992 | 1 |
| 2003/10/08 | 268,992 | 268,992 | 268,992 | 268,992 | 3 |
| 2003/10/07 | 262,992 | 262,992 | 262,992 | 262,992 | 4 |
| 2003/10/06 | 262,008 | 262,008 | 262,008 | 262,008 | 4 |
| 2003/10/03 | 261,000 | 262,992 | 261,000 | 262,008 | 3 |
| 2003/10/02 | 268,992 | 268,992 | 268,992 | 268,992 | 1 |
| 2003/10/01 | 268,992 | 268,992 | 268,992 | 268,992 | 1 |
| 2003/09/26 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2003/09/24 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2003/09/22 | 273,000 | 273,000 | 273,000 | 273,000 | 1 |
| 2003/09/19 | 270,000 | 274,008 | 259,992 | 274,008 | 3 |
| 2003/09/18 | 270,000 | 270,000 | 270,000 | 270,000 | 5 |
| 2003/09/17 | 259,992 | 270,000 | 259,992 | 270,000 | 17 |
| 2003/09/16 | 259,992 | 265,008 | 259,992 | 259,992 | 9 |
| 2003/09/12 | 246,000 | 250,008 | 246,000 | 250,008 | 12 |
| 2003/09/11 | 246,000 | 246,000 | 244,992 | 244,992 | 3 |
| 2003/09/10 | 244,992 | 244,992 | 244,992 | 244,992 | 2 |
| 2003/09/09 | 244,992 | 244,992 | 244,992 | 244,992 | 1 |
| 2003/09/08 | 244,992 | 244,992 | 244,992 | 244,992 | 1 |
| 2003/09/05 | 246,000 | 250,008 | 246,000 | 250,008 | 3 |
| 2003/09/04 | 249,000 | 249,000 | 244,992 | 244,992 | 2 |
| 2003/09/01 | 253,992 | 253,992 | 253,992 | 253,992 | 1 |
| 2003/08/29 | 255,000 | 259,008 | 255,000 | 259,008 | 5 |
| 2003/08/25 | 261,000 | 261,000 | 261,000 | 261,000 | 2 |
| 2003/08/20 | 259,008 | 259,008 | 259,008 | 259,008 | 1 |
| 2003/08/19 | 256,992 | 256,992 | 256,992 | 256,992 | 3 |
| 2003/08/18 | 244,992 | 244,992 | 244,992 | 244,992 | 2 |
| 2003/08/12 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2003/08/11 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2003/08/08 | 241,008 | 241,008 | 240,000 | 240,000 | 2 |
| 2003/08/05 | 240,000 | 244,992 | 240,000 | 244,992 | 5 |
| 2003/07/30 | 244,008 | 244,008 | 244,008 | 244,008 | 5 |
| 2003/07/29 | 240,000 | 240,000 | 240,000 | 240,000 | 6 |
| 2003/07/25 | 240,000 | 240,000 | 235,008 | 235,008 | 9 |
| 2003/07/24 | 229,992 | 229,992 | 226,992 | 226,992 | 4 |
| 2003/07/22 | 226,008 | 226,008 | 226,008 | 226,008 | 1 |
| 2003/07/18 | 226,008 | 226,008 | 225,000 | 225,000 | 4 |
| 2003/07/17 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2003/07/16 | 225,000 | 229,992 | 225,000 | 229,992 | 5 |
| 2003/07/15 | 223,008 | 225,000 | 223,008 | 225,000 | 3 |
| 2003/07/14 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2003/07/11 | 229,992 | 229,992 | 220,992 | 222,000 | 8 |
| 2003/07/10 | 229,992 | 229,992 | 229,992 | 229,992 | 2 |
| 2003/07/04 | 235,008 | 235,008 | 235,008 | 235,008 | 1 |
| 2003/07/03 | 238,992 | 238,992 | 238,992 | 238,992 | 1 |
| 2003/07/02 | 235,992 | 240,000 | 235,992 | 238,992 | 7 |
| 2003/07/01 | 235,992 | 235,992 | 235,992 | 235,992 | 2 |
| 2003/06/27 | 244,008 | 244,008 | 240,000 | 240,000 | 5 |
| 2003/06/26 | 235,992 | 240,000 | 235,992 | 240,000 | 2 |
| 2003/06/25 | 229,992 | 234,000 | 229,992 | 234,000 | 5 |
| 2003/06/24 | 222,000 | 222,000 | 222,000 | 222,000 | 5 |
| 2003/06/19 | 216,000 | 216,000 | 216,000 | 216,000 | 1 |
| 2003/06/18 | 202,992 | 214,992 | 202,992 | 214,992 | 11 |
| 2003/06/17 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2003/06/16 | 193,008 | 193,008 | 192,000 | 192,000 | 2 |
| 2003/06/13 | 192,000 | 192,000 | 192,000 | 192,000 | 6 |
| 2003/06/10 | 190,008 | 190,008 | 190,008 | 190,008 | 2 |
| 2003/06/06 | 193,008 | 193,008 | 193,008 | 193,008 | 1 |
| 2003/06/05 | 190,992 | 190,992 | 190,992 | 190,992 | 1 |
| 2003/06/03 | 190,008 | 190,008 | 190,008 | 190,008 | 2 |
| 2003/06/02 | 190,008 | 190,008 | 190,008 | 190,008 | 6 |
| 2003/05/30 | 190,992 | 190,992 | 190,992 | 190,992 | 1 |
| 2003/05/29 | 190,008 | 190,992 | 190,008 | 190,008 | 3 |
| 2003/05/28 | 190,008 | 195,000 | 190,008 | 195,000 | 2 |
| 2003/05/26 | 190,008 | 190,008 | 190,008 | 190,008 | 4 |
| 2003/05/23 | 199,992 | 199,992 | 199,992 | 199,992 | 1 |
| 2003/05/21 | 186,000 | 198,000 | 186,000 | 198,000 | 5 |
| 2003/05/20 | 178,992 | 180,000 | 178,992 | 180,000 | 4 |
| 2003/05/19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2003/05/15 | 166,008 | 180,000 | 166,008 | 180,000 | 20 |
| 2003/05/14 | 156,000 | 160,008 | 156,000 | 160,008 | 5 |
| 2003/05/12 | 154,992 | 154,992 | 154,992 | 154,992 | 2 |
| 2003/05/09 | 150,000 | 151,992 | 150,000 | 151,992 | 4 |
| 2003/05/08 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/05/07 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/05/06 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/05/02 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2003/05/01 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/04/30 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/04/25 | 151,992 | 151,992 | 147,000 | 147,000 | 2 |
| 2003/04/22 | 145,992 | 145,992 | 145,992 | 145,992 | 1 |
| 2003/04/21 | 142,992 | 142,992 | 142,992 | 142,992 | 2 |
| 2003/04/15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/04/14 | 145,992 | 145,992 | 145,992 | 145,992 | 3 |
| 2003/04/11 | 145,992 | 145,992 | 145,992 | 145,992 | 3 |
| 2003/04/10 | 148,992 | 148,992 | 144,000 | 145,992 | 6 |
| 2003/04/09 | 148,992 | 148,992 | 148,008 | 148,008 | 2 |
| 2003/04/07 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/04/03 | 150,000 | 150,000 | 150,000 | 150,000 | 5 |
| 2003/04/02 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/03/31 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2003/03/26 | 151,992 | 151,992 | 151,992 | 151,992 | 1 |
| 2003/03/25 | 153,000 | 160,008 | 153,000 | 160,008 | 8 |
| 2003/03/24 | 156,000 | 157,008 | 156,000 | 157,008 | 5 |
| 2003/03/20 | 154,992 | 154,992 | 154,008 | 154,008 | 3 |
| 2003/03/18 | 151,992 | 151,992 | 151,992 | 151,992 | 3 |
| 2003/03/14 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2003/03/10 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2003/02/28 | 160,008 | 160,008 | 150,000 | 150,000 | 10 |
| 2003/02/27 | 160,992 | 160,992 | 160,992 | 160,992 | 1 |
| 2003/02/25 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2003/02/20 | 160,008 | 162,000 | 160,008 | 162,000 | 5 |
| 2003/02/18 | 169,992 | 169,992 | 169,992 | 169,992 | 2 |
| 2003/02/12 | 154,992 | 154,992 | 154,992 | 154,992 | 2 |
| 2003/02/10 | 154,992 | 154,992 | 154,992 | 154,992 | 1 |
| 2003/02/06 | 159,000 | 159,000 | 150,000 | 153,000 | 13 |
| 2003/02/05 | 159,000 | 160,008 | 159,000 | 160,008 | 2 |
| 2003/02/04 | 160,008 | 160,008 | 160,008 | 160,008 | 2 |
| 2003/02/03 | 160,008 | 160,008 | 160,008 | 160,008 | 1 |
| 2003/01/27 | 169,992 | 169,992 | 169,992 | 169,992 | 2 |
| 2003/01/24 | 169,992 | 169,992 | 169,992 | 169,992 | 2 |
| 2003/01/21 | 169,008 | 169,008 | 169,008 | 169,008 | 1 |
| 2003/01/17 | 168,000 | 168,000 | 168,000 | 168,000 | 3 |
| 2003/01/16 | 168,000 | 168,000 | 168,000 | 168,000 | 2 |
| 2003/01/10 | 168,000 | 168,000 | 168,000 | 168,000 | 2 |