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 |
|---|---|---|---|---|---|
| 2004/12/30 | 225,000 | 225,000 | 214,992 | 214,992 | 2 |
| 2004/12/29 | 214,992 | 225,000 | 214,992 | 225,000 | 2 |
| 2004/12/24 | 205,992 | 205,992 | 205,992 | 205,992 | 3 |
| 2004/12/22 | 210,000 | 211,008 | 205,008 | 205,008 | 17 |
| 2004/12/21 | 211,992 | 211,992 | 210,000 | 210,000 | 5 |
| 2004/12/20 | 211,992 | 213,000 | 211,992 | 213,000 | 6 |
| 2004/12/17 | 211,008 | 211,008 | 210,000 | 211,008 | 10 |
| 2004/12/16 | 220,008 | 220,008 | 216,000 | 216,000 | 11 |
| 2004/12/15 | 220,008 | 220,008 | 220,008 | 220,008 | 2 |
| 2004/12/14 | 214,992 | 220,008 | 214,992 | 220,008 | 2 |
| 2004/12/13 | 216,000 | 216,000 | 210,000 | 214,992 | 8 |
| 2004/12/10 | 229,008 | 229,008 | 225,000 | 225,000 | 7 |
| 2004/12/03 | 229,992 | 229,992 | 229,992 | 229,992 | 1 |
| 2004/12/02 | 229,992 | 229,992 | 225,000 | 229,992 | 4 |
| 2004/12/01 | 225,000 | 225,000 | 223,008 | 225,000 | 13 |
| 2004/11/30 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2004/11/29 | 232,008 | 232,008 | 225,000 | 229,992 | 19 |
| 2004/11/26 | 240,000 | 240,000 | 232,008 | 232,008 | 5 |
| 2004/11/25 | 240,000 | 240,000 | 235,008 | 235,008 | 2 |
| 2004/11/24 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2004/11/19 | 240,000 | 240,000 | 238,992 | 238,992 | 2 |
| 2004/11/18 | 240,000 | 241,992 | 240,000 | 241,992 | 2 |
| 2004/11/17 | 241,008 | 241,008 | 241,008 | 241,008 | 12 |
| 2004/11/16 | 241,008 | 241,008 | 241,008 | 241,008 | 1 |
| 2004/11/15 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2004/11/12 | 250,008 | 250,008 | 250,008 | 250,008 | 5 |
| 2004/11/11 | 241,008 | 241,008 | 241,008 | 241,008 | 2 |
| 2004/11/10 | 241,992 | 241,992 | 240,000 | 240,000 | 3 |
| 2004/11/09 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2004/11/08 | 235,992 | 240,000 | 235,992 | 238,008 | 5 |
| 2004/11/05 | 232,992 | 232,992 | 232,008 | 232,008 | 3 |
| 2004/11/04 | 229,008 | 229,992 | 228,000 | 229,992 | 8 |
| 2004/11/02 | 256,008 | 256,008 | 220,992 | 229,008 | 41 |
| 2004/11/01 | 268,992 | 268,992 | 259,008 | 259,008 | 19 |
| 2004/10/29 | 294,000 | 298,992 | 294,000 | 298,992 | 7 |
| 2004/10/28 | 292,992 | 295,008 | 289,992 | 289,992 | 3 |
| 2004/10/27 | 283,992 | 292,992 | 283,992 | 292,992 | 5 |
| 2004/10/26 | 280,008 | 280,008 | 271,008 | 279,000 | 11 |
| 2004/10/25 | 273,000 | 292,992 | 273,000 | 280,008 | 15 |
| 2004/10/22 | 273,000 | 274,992 | 273,000 | 273,000 | 3 |
| 2004/10/21 | 274,992 | 274,992 | 274,992 | 274,992 | 2 |
| 2004/10/20 | 274,008 | 274,008 | 274,008 | 274,008 | 1 |
| 2004/10/19 | 274,992 | 274,992 | 274,992 | 274,992 | 7 |
| 2004/10/15 | 289,992 | 289,992 | 289,992 | 289,992 | 4 |
| 2004/10/14 | 276,000 | 280,008 | 276,000 | 280,008 | 3 |
| 2004/10/07 | 291,000 | 291,000 | 289,992 | 289,992 | 3 |
| 2004/10/06 | 295,008 | 295,008 | 295,008 | 295,008 | 3 |
| 2004/10/04 | 289,992 | 289,992 | 289,992 | 289,992 | 1 |
| 2004/10/01 | 283,992 | 283,992 | 283,992 | 283,992 | 3 |
| 2004/09/30 | 280,008 | 280,008 | 280,008 | 280,008 | 1 |
| 2004/09/29 | 277,008 | 277,008 | 277,008 | 277,008 | 2 |
| 2004/09/28 | 277,008 | 277,008 | 277,008 | 277,008 | 2 |
| 2004/09/27 | 277,008 | 280,008 | 277,008 | 280,008 | 5 |
| 2004/09/24 | 282,000 | 282,000 | 277,008 | 277,008 | 6 |
| 2004/09/22 | 282,000 | 282,000 | 282,000 | 282,000 | 2 |
| 2004/09/21 | 285,000 | 285,000 | 282,000 | 282,000 | 2 |
| 2004/09/17 | 286,008 | 286,008 | 280,992 | 280,992 | 5 |
| 2004/09/16 | 280,008 | 280,008 | 280,008 | 280,008 | 3 |
| 2004/09/15 | 289,992 | 289,992 | 289,992 | 289,992 | 1 |
| 2004/09/14 | 286,008 | 286,008 | 286,008 | 286,008 | 1 |
| 2004/09/10 | 291,000 | 291,000 | 291,000 | 291,000 | 13 |
| 2004/09/09 | 291,000 | 291,000 | 291,000 | 291,000 | 4 |
| 2004/09/08 | 282,000 | 295,008 | 282,000 | 295,008 | 9 |
| 2004/09/07 | 289,992 | 289,992 | 282,000 | 283,008 | 3 |
| 2004/09/06 | 289,992 | 289,992 | 289,992 | 289,992 | 1 |
| 2004/09/03 | 289,992 | 289,992 | 289,992 | 289,992 | 2 |
| 2004/09/02 | 289,992 | 289,992 | 288,000 | 288,000 | 3 |
| 2004/09/01 | 289,008 | 289,992 | 289,008 | 289,992 | 3 |
| 2004/08/27 | 282,000 | 283,008 | 282,000 | 283,008 | 3 |
| 2004/08/26 | 282,000 | 282,000 | 282,000 | 282,000 | 2 |
| 2004/08/25 | 280,008 | 282,000 | 280,008 | 282,000 | 2 |
| 2004/08/24 | 286,008 | 286,008 | 277,992 | 277,992 | 3 |
| 2004/08/20 | 277,992 | 277,992 | 277,992 | 277,992 | 3 |
| 2004/08/19 | 283,008 | 283,008 | 283,008 | 283,008 | 2 |
| 2004/08/17 | 277,992 | 277,992 | 277,992 | 277,992 | 1 |
| 2004/08/16 | 274,008 | 274,008 | 274,008 | 274,008 | 1 |
| 2004/08/13 | 280,008 | 280,008 | 277,992 | 277,992 | 7 |
| 2004/08/11 | 289,008 | 295,008 | 289,008 | 295,008 | 3 |
| 2004/08/10 | 285,000 | 285,000 | 285,000 | 285,000 | 2 |
| 2004/08/05 | 280,008 | 289,992 | 280,008 | 289,992 | 4 |
| 2004/08/04 | 274,992 | 274,992 | 274,992 | 274,992 | 5 |
| 2004/08/03 | 280,008 | 280,008 | 280,008 | 280,008 | 3 |
| 2004/08/02 | 282,000 | 282,000 | 280,008 | 280,008 | 5 |
| 2004/07/30 | 286,008 | 289,992 | 286,008 | 289,992 | 6 |
| 2004/07/29 | 300,000 | 300,000 | 276,000 | 297,000 | 17 |
| 2004/07/28 | 283,008 | 300,000 | 283,008 | 300,000 | 3 |
| 2004/07/27 | 304,008 | 304,008 | 283,008 | 283,008 | 3 |
| 2004/07/26 | 306,000 | 306,000 | 304,992 | 304,992 | 12 |
| 2004/07/23 | 307,992 | 307,992 | 304,992 | 304,992 | 17 |
| 2004/07/22 | 303,000 | 307,992 | 303,000 | 307,992 | 17 |
| 2004/07/21 | 301,992 | 307,992 | 301,008 | 307,992 | 15 |
| 2004/07/20 | 301,992 | 303,000 | 301,992 | 301,992 | 7 |
| 2004/07/16 | 300,000 | 301,992 | 300,000 | 300,000 | 8 |
| 2004/07/15 | 300,000 | 301,992 | 300,000 | 301,008 | 20 |
| 2004/07/14 | 304,992 | 304,992 | 304,992 | 304,992 | 7 |
| 2004/07/13 | 304,992 | 304,992 | 295,008 | 304,992 | 12 |
| 2004/07/12 | 310,008 | 315,000 | 304,992 | 304,992 | 6 |
| 2004/07/09 | 295,008 | 298,992 | 295,008 | 298,992 | 2 |
| 2004/07/08 | 295,008 | 295,008 | 285,000 | 285,000 | 4 |
| 2004/07/07 | 300,000 | 300,000 | 298,008 | 298,008 | 14 |
| 2004/07/06 | 306,000 | 306,000 | 298,992 | 300,000 | 12 |
| 2004/07/05 | 289,992 | 310,008 | 289,992 | 298,008 | 21 |
| 2004/07/02 | 295,008 | 310,008 | 277,008 | 277,008 | 24 |
| 2004/07/01 | 298,992 | 300,000 | 295,008 | 295,008 | 8 |
| 2004/06/30 | 303,000 | 303,000 | 300,000 | 300,000 | 28 |
| 2004/06/29 | 304,008 | 307,008 | 303,000 | 307,008 | 6 |
| 2004/06/28 | 300,000 | 306,000 | 298,992 | 304,008 | 24 |
| 2004/06/25 | 295,008 | 300,000 | 295,008 | 300,000 | 3 |
| 2004/06/24 | 295,008 | 295,008 | 288,000 | 295,008 | 11 |
| 2004/06/23 | 292,992 | 294,000 | 289,992 | 292,008 | 14 |
| 2004/06/22 | 300,000 | 300,000 | 295,008 | 295,008 | 8 |
| 2004/06/21 | 285,000 | 298,008 | 285,000 | 298,008 | 12 |
| 2004/06/18 | 274,992 | 285,000 | 274,992 | 280,008 | 10 |
| 2004/06/17 | 276,000 | 276,000 | 274,992 | 274,992 | 3 |
| 2004/06/16 | 270,000 | 280,008 | 270,000 | 276,000 | 17 |
| 2004/06/15 | 267,000 | 267,000 | 265,992 | 265,992 | 3 |
| 2004/06/14 | 264,000 | 264,000 | 262,008 | 262,008 | 6 |
| 2004/06/11 | 268,008 | 268,008 | 264,000 | 264,000 | 4 |
| 2004/06/10 | 259,992 | 265,008 | 259,992 | 265,008 | 2 |
| 2004/06/09 | 259,992 | 259,992 | 259,992 | 259,992 | 1 |
| 2004/06/08 | 258,000 | 258,000 | 258,000 | 258,000 | 2 |
| 2004/06/07 | 253,992 | 253,992 | 253,992 | 253,992 | 1 |
| 2004/06/04 | 270,000 | 270,000 | 253,992 | 253,992 | 8 |
| 2004/06/02 | 270,000 | 271,008 | 270,000 | 271,008 | 8 |
| 2004/06/01 | 271,008 | 271,008 | 271,008 | 271,008 | 2 |
| 2004/05/31 | 273,000 | 273,000 | 271,008 | 271,008 | 3 |
| 2004/05/28 | 270,000 | 280,008 | 270,000 | 273,000 | 3 |
| 2004/05/27 | 271,008 | 271,008 | 270,000 | 270,000 | 3 |
| 2004/05/26 | 274,992 | 274,992 | 270,000 | 270,000 | 6 |
| 2004/05/25 | 270,000 | 289,992 | 270,000 | 289,992 | 21 |
| 2004/05/24 | 250,992 | 250,992 | 250,008 | 250,008 | 5 |
| 2004/05/21 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/05/20 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2004/05/18 | 232,008 | 250,008 | 232,008 | 250,008 | 7 |
| 2004/05/17 | 255,000 | 255,000 | 220,992 | 220,992 | 9 |
| 2004/05/13 | 271,008 | 271,008 | 271,008 | 271,008 | 1 |
| 2004/05/12 | 253,992 | 270,000 | 253,992 | 270,000 | 2 |
| 2004/05/11 | 270,000 | 270,000 | 250,008 | 250,008 | 10 |
| 2004/05/10 | 283,008 | 283,008 | 283,008 | 283,008 | 2 |
| 2004/05/07 | 295,008 | 295,008 | 289,008 | 289,008 | 11 |
| 2004/05/06 | 295,008 | 295,008 | 285,000 | 288,000 | 7 |
| 2004/04/30 | 295,008 | 297,000 | 289,008 | 297,000 | 21 |
| 2004/04/28 | 300,000 | 300,000 | 297,000 | 297,000 | 3 |
| 2004/04/27 | 300,000 | 300,000 | 300,000 | 300,000 | 8 |
| 2004/04/26 | 298,992 | 300,000 | 298,992 | 298,992 | 6 |
| 2004/04/23 | 300,000 | 306,000 | 295,008 | 306,000 | 9 |
| 2004/04/22 | 301,992 | 301,992 | 285,000 | 288,000 | 3 |
| 2004/04/21 | 292,992 | 301,992 | 292,992 | 301,992 | 7 |
| 2004/04/20 | 297,000 | 297,000 | 297,000 | 297,000 | 5 |
| 2004/04/19 | 319,992 | 319,992 | 292,008 | 292,008 | 12 |
| 2004/04/16 | 324,000 | 325,008 | 310,008 | 319,992 | 10 |
| 2004/04/15 | 334,992 | 340,008 | 303,000 | 304,008 | 34 |
| 2004/04/14 | 310,992 | 319,008 | 310,008 | 319,008 | 106 |
| 2004/04/13 | 292,008 | 298,992 | 292,008 | 298,992 | 11 |
| 2004/04/12 | 289,992 | 289,992 | 289,992 | 289,992 | 6 |
| 2004/04/09 | 289,992 | 289,992 | 289,992 | 289,992 | 3 |
| 2004/04/08 | 297,000 | 300,000 | 295,008 | 295,008 | 7 |
| 2004/04/07 | 291,000 | 295,992 | 291,000 | 295,992 | 8 |
| 2004/04/06 | 279,000 | 289,992 | 279,000 | 289,992 | 21 |
| 2004/04/05 | 268,008 | 274,992 | 268,008 | 274,992 | 16 |
| 2004/04/02 | 267,000 | 268,008 | 267,000 | 267,000 | 9 |
| 2004/04/01 | 271,992 | 271,992 | 268,008 | 268,008 | 7 |
| 2004/03/31 | 265,008 | 268,992 | 265,008 | 268,992 | 3 |
| 2004/03/30 | 264,000 | 265,008 | 264,000 | 265,008 | 3 |
| 2004/03/29 | 265,008 | 265,008 | 265,008 | 265,008 | 6 |
| 2004/03/26 | 280,008 | 280,008 | 273,000 | 273,000 | 2 |
| 2004/03/25 | 286,992 | 286,992 | 285,000 | 286,008 | 8 |
| 2004/03/24 | 283,008 | 283,008 | 283,008 | 283,008 | 3 |
| 2004/03/23 | 283,992 | 283,992 | 282,000 | 283,008 | 3 |
| 2004/03/22 | 292,008 | 292,008 | 280,992 | 280,992 | 4 |
| 2004/03/19 | 292,992 | 292,992 | 292,992 | 292,992 | 1 |
| 2004/03/18 | 295,992 | 295,992 | 292,992 | 292,992 | 6 |
| 2004/03/17 | 292,992 | 295,008 | 292,992 | 295,008 | 6 |
| 2004/03/16 | 277,992 | 288,000 | 277,992 | 288,000 | 4 |
| 2004/03/15 | 277,008 | 280,008 | 277,008 | 279,000 | 9 |
| 2004/03/12 | 277,992 | 277,992 | 274,992 | 274,992 | 5 |
| 2004/03/11 | 270,000 | 277,992 | 262,992 | 277,992 | 8 |
| 2004/03/10 | 265,008 | 271,992 | 265,008 | 271,992 | 5 |
| 2004/03/09 | 265,008 | 265,008 | 265,008 | 265,008 | 3 |
| 2004/03/08 | 261,000 | 265,008 | 261,000 | 265,008 | 6 |
| 2004/03/05 | 259,992 | 259,992 | 259,992 | 259,992 | 1 |
| 2004/03/04 | 255,000 | 255,000 | 255,000 | 255,000 | 9 |
| 2004/03/03 | 256,008 | 256,008 | 255,000 | 255,000 | 3 |
| 2004/03/02 | 258,000 | 259,008 | 258,000 | 259,008 | 2 |
| 2004/03/01 | 255,000 | 255,000 | 250,008 | 253,992 | 5 |
| 2004/02/27 | 250,008 | 255,000 | 250,008 | 255,000 | 7 |
| 2004/02/26 | 250,008 | 250,008 | 250,008 | 250,008 | 2 |
| 2004/02/25 | 250,992 | 255,000 | 250,992 | 255,000 | 2 |
| 2004/02/24 | 250,008 | 250,008 | 250,008 | 250,008 | 3 |
| 2004/02/23 | 249,000 | 250,008 | 249,000 | 250,008 | 3 |
| 2004/02/20 | 247,008 | 247,008 | 247,008 | 247,008 | 1 |
| 2004/02/18 | 235,008 | 235,008 | 235,008 | 235,008 | 1 |
| 2004/02/17 | 232,008 | 232,008 | 232,008 | 232,008 | 1 |
| 2004/02/16 | 229,008 | 229,008 | 229,008 | 229,008 | 1 |
| 2004/02/10 | 240,000 | 240,000 | 235,992 | 240,000 | 5 |
| 2004/02/09 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2004/02/06 | 250,008 | 250,008 | 250,008 | 250,008 | 1 |
| 2004/02/05 | 250,008 | 250,008 | 250,008 | 250,008 | 2 |
| 2004/02/03 | 247,008 | 249,000 | 247,008 | 249,000 | 5 |
| 2004/02/02 | 238,992 | 238,992 | 238,992 | 238,992 | 2 |
| 2004/01/30 | 243,000 | 243,000 | 243,000 | 243,000 | 1 |
| 2004/01/28 | 240,000 | 243,000 | 240,000 | 243,000 | 7 |
| 2004/01/27 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/01/26 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/01/23 | 241,992 | 241,992 | 240,000 | 240,000 | 9 |
| 2004/01/21 | 234,000 | 247,992 | 234,000 | 247,992 | 6 |
| 2004/01/20 | 235,008 | 235,008 | 229,992 | 229,992 | 8 |
| 2004/01/19 | 229,992 | 235,992 | 229,992 | 235,992 | 3 |
| 2004/01/16 | 229,992 | 229,992 | 229,992 | 229,992 | 3 |
| 2004/01/15 | 235,008 | 235,008 | 232,008 | 232,008 | 8 |
| 2004/01/14 | 235,008 | 235,008 | 232,992 | 234,000 | 3 |
| 2004/01/13 | 226,992 | 226,992 | 226,992 | 226,992 | 2 |
| 2004/01/09 | 220,008 | 220,008 | 220,008 | 220,008 | 1 |
| 2004/01/07 | 220,008 | 220,008 | 220,008 | 220,008 | 3 |
| 2004/01/05 | 214,992 | 214,992 | 214,992 | 214,992 | 1 |