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 |
|---|---|---|---|---|---|
| 2007/12/28 | 156,000 | 156,000 | 156,000 | 156,000 | 2 |
| 2007/12/27 | 153,000 | 155,000 | 153,000 | 155,000 | 11 |
| 2007/12/26 | 153,000 | 153,000 | 152,000 | 152,000 | 8 |
| 2007/12/25 | 157,000 | 157,000 | 153,000 | 153,000 | 14 |
| 2007/12/21 | 153,000 | 155,000 | 152,000 | 155,000 | 9 |
| 2007/12/20 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2007/12/18 | 155,000 | 155,000 | 153,000 | 153,000 | 7 |
| 2007/12/17 | 157,000 | 157,000 | 155,000 | 155,000 | 10 |
| 2007/12/14 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2007/12/13 | 158,000 | 158,000 | 157,000 | 157,000 | 2 |
| 2007/12/12 | 158,000 | 160,000 | 158,000 | 160,000 | 8 |
| 2007/12/10 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2007/12/07 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2007/12/06 | 156,000 | 157,000 | 156,000 | 157,000 | 2 |
| 2007/12/05 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2007/12/04 | 160,000 | 160,000 | 157,000 | 157,000 | 13 |
| 2007/12/03 | 158,000 | 158,000 | 158,000 | 158,000 | 4 |
| 2007/11/30 | 155,000 | 159,000 | 155,000 | 159,000 | 2 |
| 2007/11/29 | 158,000 | 158,000 | 156,000 | 156,000 | 2 |
| 2007/11/28 | 156,000 | 156,000 | 155,000 | 155,000 | 5 |
| 2007/11/27 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2007/11/26 | 158,000 | 158,000 | 153,000 | 153,000 | 11 |
| 2007/11/22 | 156,000 | 156,000 | 152,000 | 152,000 | 32 |
| 2007/11/21 | 160,000 | 160,000 | 156,000 | 156,000 | 5 |
| 2007/11/20 | 157,000 | 157,000 | 152,000 | 155,000 | 21 |
| 2007/11/19 | 160,000 | 160,000 | 157,000 | 157,000 | 9 |
| 2007/11/16 | 163,000 | 164,000 | 160,000 | 160,000 | 24 |
| 2007/11/15 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2007/11/14 | 163,000 | 164,000 | 161,000 | 161,000 | 6 |
| 2007/11/13 | 160,000 | 160,000 | 160,000 | 160,000 | 6 |
| 2007/11/12 | 160,000 | 160,000 | 158,000 | 158,000 | 19 |
| 2007/11/09 | 166,000 | 166,000 | 163,000 | 163,000 | 14 |
| 2007/11/08 | 161,000 | 163,000 | 161,000 | 163,000 | 9 |
| 2007/11/07 | 168,000 | 168,000 | 164,000 | 164,000 | 8 |
| 2007/11/06 | 165,000 | 165,000 | 164,000 | 164,000 | 7 |
| 2007/11/05 | 170,000 | 170,000 | 167,000 | 167,000 | 12 |
| 2007/11/01 | 169,000 | 172,000 | 167,000 | 172,000 | 11 |
| 2007/10/31 | 170,000 | 170,000 | 169,000 | 169,000 | 3 |
| 2007/10/29 | 170,000 | 172,000 | 168,000 | 170,000 | 10 |
| 2007/10/26 | 169,000 | 170,000 | 169,000 | 170,000 | 8 |
| 2007/10/25 | 170,000 | 170,000 | 166,000 | 168,000 | 12 |
| 2007/10/24 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2007/10/22 | 167,000 | 167,000 | 167,000 | 167,000 | 3 |
| 2007/10/19 | 166,000 | 167,000 | 166,000 | 167,000 | 6 |
| 2007/10/18 | 167,000 | 170,000 | 167,000 | 170,000 | 10 |
| 2007/10/17 | 169,000 | 169,000 | 167,000 | 167,000 | 5 |
| 2007/10/16 | 169,000 | 170,000 | 169,000 | 170,000 | 21 |
| 2007/10/15 | 168,000 | 169,000 | 168,000 | 169,000 | 4 |
| 2007/10/12 | 169,000 | 169,000 | 168,000 | 168,000 | 6 |
| 2007/10/11 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2007/10/10 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2007/10/09 | 168,000 | 170,000 | 168,000 | 170,000 | 8 |
| 2007/10/05 | 168,000 | 168,000 | 168,000 | 168,000 | 6 |
| 2007/10/04 | 163,000 | 166,000 | 163,000 | 166,000 | 3 |
| 2007/10/03 | 164,000 | 164,000 | 163,000 | 163,000 | 3 |
| 2007/10/02 | 164,000 | 164,000 | 164,000 | 164,000 | 5 |
| 2007/10/01 | 164,000 | 166,000 | 164,000 | 166,000 | 2 |
| 2007/09/28 | 162,000 | 164,000 | 162,000 | 164,000 | 15 |
| 2007/09/27 | 160,000 | 161,000 | 160,000 | 161,000 | 6 |
| 2007/09/26 | 160,000 | 160,000 | 158,000 | 160,000 | 10 |
| 2007/09/25 | 162,000 | 162,000 | 157,000 | 157,000 | 6 |
| 2007/09/21 | 161,000 | 162,000 | 161,000 | 162,000 | 7 |
| 2007/09/19 | 161,000 | 162,000 | 161,000 | 162,000 | 5 |
| 2007/09/18 | 163,000 | 163,000 | 161,000 | 161,000 | 7 |
| 2007/09/14 | 162,000 | 164,000 | 162,000 | 163,000 | 10 |
| 2007/09/13 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2007/09/12 | 162,000 | 163,000 | 162,000 | 163,000 | 4 |
| 2007/09/11 | 161,000 | 161,000 | 161,000 | 161,000 | 3 |
| 2007/09/10 | 164,000 | 165,000 | 160,000 | 160,000 | 50 |
| 2007/09/07 | 166,000 | 166,000 | 165,000 | 165,000 | 4 |
| 2007/09/06 | 169,000 | 169,000 | 164,000 | 167,000 | 12 |
| 2007/09/05 | 168,000 | 170,000 | 166,000 | 169,000 | 20 |
| 2007/09/04 | 169,000 | 169,000 | 167,000 | 168,000 | 12 |
| 2007/09/03 | 170,000 | 170,000 | 170,000 | 170,000 | 6 |
| 2007/08/31 | 168,000 | 170,000 | 166,000 | 168,000 | 37 |
| 2007/08/30 | 169,000 | 169,000 | 167,000 | 168,000 | 8 |
| 2007/08/29 | 168,000 | 168,000 | 164,000 | 167,000 | 15 |
| 2007/08/27 | 169,000 | 170,000 | 169,000 | 169,000 | 6 |
| 2007/08/24 | 171,000 | 171,000 | 168,000 | 168,000 | 5 |
| 2007/08/23 | 170,000 | 170,000 | 169,000 | 170,000 | 6 |
| 2007/08/22 | 170,000 | 170,000 | 168,000 | 168,000 | 3 |
| 2007/08/21 | 170,000 | 170,000 | 167,000 | 167,000 | 6 |
| 2007/08/20 | 167,000 | 173,000 | 165,000 | 167,000 | 21 |
| 2007/08/17 | 170,000 | 171,000 | 161,000 | 161,000 | 24 |
| 2007/08/16 | 173,000 | 173,000 | 161,000 | 171,000 | 38 |
| 2007/08/15 | 174,000 | 174,000 | 172,000 | 173,000 | 11 |
| 2007/08/14 | 176,000 | 177,000 | 176,000 | 177,000 | 6 |
| 2007/08/13 | 174,000 | 174,000 | 173,000 | 173,000 | 5 |
| 2007/08/10 | 175,000 | 175,000 | 174,000 | 175,000 | 11 |
| 2007/08/09 | 174,000 | 177,000 | 174,000 | 177,000 | 8 |
| 2007/08/08 | 175,000 | 176,000 | 175,000 | 176,000 | 4 |
| 2007/08/07 | 176,000 | 176,000 | 175,000 | 175,000 | 8 |
| 2007/08/06 | 175,000 | 175,000 | 174,000 | 175,000 | 8 |
| 2007/08/03 | 178,000 | 178,000 | 176,000 | 176,000 | 20 |
| 2007/08/02 | 176,000 | 179,000 | 176,000 | 177,000 | 11 |
| 2007/08/01 | 178,000 | 178,000 | 176,000 | 176,000 | 5 |
| 2007/07/31 | 176,000 | 176,000 | 175,000 | 175,000 | 4 |
| 2007/07/30 | 175,000 | 177,000 | 174,000 | 176,000 | 23 |
| 2007/07/27 | 177,000 | 178,000 | 173,000 | 175,000 | 24 |
| 2007/07/26 | 179,000 | 181,000 | 179,000 | 180,000 | 9 |
| 2007/07/25 | 180,000 | 180,000 | 178,000 | 179,000 | 15 |
| 2007/07/24 | 178,000 | 178,000 | 177,000 | 177,000 | 4 |
| 2007/07/23 | 177,000 | 177,000 | 176,000 | 177,000 | 20 |
| 2007/07/20 | 179,000 | 179,000 | 177,000 | 177,000 | 29 |
| 2007/07/19 | 180,000 | 182,000 | 177,000 | 179,000 | 25 |
| 2007/07/18 | 180,000 | 183,000 | 180,000 | 182,000 | 33 |
| 2007/07/17 | 184,000 | 184,000 | 180,000 | 180,000 | 108 |
| 2007/07/13 | 175,000 | 175,000 | 175,000 | 175,000 | 55 |
| 2007/07/12 | 176,000 | 176,000 | 174,000 | 174,000 | 26 |
| 2007/07/11 | 175,000 | 178,000 | 175,000 | 178,000 | 13 |
| 2007/07/10 | 178,000 | 179,000 | 178,000 | 179,000 | 9 |
| 2007/07/09 | 179,000 | 179,000 | 178,000 | 179,000 | 10 |
| 2007/07/06 | 177,000 | 179,000 | 177,000 | 179,000 | 25 |
| 2007/07/05 | 177,000 | 178,000 | 174,000 | 178,000 | 30 |
| 2007/07/04 | 179,000 | 179,000 | 177,000 | 177,000 | 18 |
| 2007/07/03 | 179,000 | 179,000 | 177,000 | 178,000 | 30 |
| 2007/07/02 | 178,000 | 180,000 | 176,000 | 177,000 | 21 |
| 2007/06/29 | 179,000 | 179,000 | 173,000 | 176,000 | 118 |
| 2007/06/28 | 169,000 | 193,000 | 169,000 | 180,000 | 506 |
| 2007/06/27 | 169,000 | 170,000 | 169,000 | 169,000 | 10 |
| 2007/06/26 | 170,000 | 171,000 | 169,000 | 169,000 | 41 |
| 2007/06/25 | 166,000 | 169,000 | 166,000 | 168,000 | 30 |
| 2007/06/22 | 166,000 | 167,000 | 165,000 | 166,000 | 27 |
| 2007/06/21 | 164,000 | 165,000 | 163,000 | 165,000 | 28 |
| 2007/06/20 | 163,000 | 165,000 | 163,000 | 164,000 | 15 |
| 2007/06/19 | 163,000 | 164,000 | 162,000 | 162,000 | 42 |
| 2007/06/18 | 160,000 | 162,000 | 160,000 | 162,000 | 36 |
| 2007/06/15 | 158,000 | 159,000 | 158,000 | 159,000 | 22 |
| 2007/06/14 | 156,000 | 158,000 | 156,000 | 158,000 | 10 |
| 2007/06/13 | 156,000 | 156,000 | 155,000 | 155,000 | 9 |
| 2007/06/12 | 156,000 | 156,000 | 155,000 | 156,000 | 5 |
| 2007/06/11 | 156,000 | 156,000 | 156,000 | 156,000 | 7 |
| 2007/06/08 | 154,000 | 156,000 | 154,000 | 154,000 | 13 |
| 2007/06/07 | 155,000 | 156,000 | 155,000 | 155,000 | 8 |
| 2007/06/06 | 155,000 | 156,000 | 155,000 | 156,000 | 21 |
| 2007/06/05 | 155,000 | 156,000 | 154,000 | 156,000 | 14 |
| 2007/06/04 | 157,000 | 158,000 | 154,000 | 155,000 | 22 |
| 2007/06/01 | 156,000 | 156,000 | 153,000 | 153,000 | 11 |
| 2007/05/31 | 156,000 | 156,000 | 155,000 | 155,000 | 23 |
| 2007/05/30 | 156,000 | 156,000 | 156,000 | 156,000 | 10 |
| 2007/05/29 | 156,000 | 158,000 | 156,000 | 156,000 | 22 |
| 2007/05/28 | 155,000 | 156,000 | 154,000 | 154,000 | 12 |
| 2007/05/25 | 155,000 | 155,000 | 152,000 | 153,000 | 20 |
| 2007/05/24 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2007/05/23 | 155,000 | 155,000 | 151,000 | 153,000 | 27 |
| 2007/05/22 | 152,000 | 153,000 | 151,000 | 153,000 | 14 |
| 2007/05/21 | 152,000 | 154,000 | 152,000 | 152,000 | 10 |
| 2007/05/18 | 152,000 | 153,000 | 152,000 | 153,000 | 30 |
| 2007/05/17 | 153,000 | 154,000 | 153,000 | 154,000 | 13 |
| 2007/05/16 | 152,000 | 156,000 | 151,000 | 156,000 | 9 |
| 2007/05/15 | 150,000 | 156,000 | 150,000 | 153,000 | 22 |
| 2007/05/14 | 157,000 | 157,000 | 153,000 | 153,000 | 25 |
| 2007/05/11 | 155,000 | 164,000 | 153,000 | 157,000 | 181 |
| 2007/05/10 | 146,000 | 148,000 | 146,000 | 148,000 | 12 |
| 2007/05/09 | 143,000 | 145,000 | 143,000 | 145,000 | 10 |
| 2007/05/08 | 144,000 | 144,000 | 143,000 | 144,000 | 8 |
| 2007/05/07 | 145,000 | 145,000 | 145,000 | 145,000 | 10 |
| 2007/05/02 | 145,000 | 145,000 | 142,000 | 145,000 | 12 |
| 2007/05/01 | 141,000 | 143,000 | 141,000 | 143,000 | 7 |
| 2007/04/27 | 139,000 | 140,000 | 139,000 | 140,000 | 11 |
| 2007/04/26 | 140,000 | 141,000 | 140,000 | 141,000 | 9 |
| 2007/04/25 | 140,000 | 142,000 | 138,000 | 142,000 | 8 |
| 2007/04/24 | 140,000 | 140,000 | 139,000 | 139,000 | 11 |
| 2007/04/23 | 142,000 | 142,000 | 137,000 | 140,000 | 20 |
| 2007/04/20 | 140,000 | 141,000 | 139,000 | 141,000 | 10 |
| 2007/04/19 | 141,000 | 141,000 | 141,000 | 141,000 | 4 |
| 2007/04/18 | 144,000 | 144,000 | 141,000 | 141,000 | 16 |
| 2007/04/17 | 141,000 | 144,000 | 140,000 | 143,000 | 23 |
| 2007/04/16 | 145,000 | 145,000 | 143,000 | 143,000 | 7 |
| 2007/04/13 | 148,000 | 148,000 | 146,000 | 146,000 | 14 |
| 2007/04/12 | 148,000 | 148,000 | 148,000 | 148,000 | 19 |
| 2007/04/11 | 150,000 | 150,000 | 148,000 | 149,000 | 10 |
| 2007/04/10 | 149,000 | 149,000 | 149,000 | 149,000 | 6 |
| 2007/04/09 | 151,000 | 151,000 | 149,000 | 149,000 | 12 |
| 2007/04/06 | 149,000 | 153,000 | 149,000 | 152,000 | 14 |
| 2007/04/05 | 151,000 | 151,000 | 148,000 | 149,000 | 9 |
| 2007/04/04 | 149,000 | 151,000 | 149,000 | 151,000 | 8 |
| 2007/04/03 | 151,000 | 151,000 | 148,000 | 148,000 | 12 |
| 2007/04/02 | 154,000 | 154,000 | 151,000 | 151,000 | 19 |
| 2007/03/30 | 154,000 | 155,000 | 154,000 | 155,000 | 5 |
| 2007/03/29 | 154,000 | 155,000 | 151,000 | 155,000 | 17 |
| 2007/03/28 | 157,000 | 158,000 | 155,000 | 157,000 | 13 |
| 2007/03/27 | 158,000 | 158,000 | 154,000 | 156,000 | 30 |
| 2007/03/26 | 163,000 | 165,000 | 162,000 | 163,000 | 74 |
| 2007/03/23 | 163,000 | 163,000 | 163,000 | 163,000 | 17 |
| 2007/03/22 | 163,000 | 165,000 | 163,000 | 163,000 | 40 |
| 2007/03/20 | 161,000 | 163,000 | 161,000 | 162,000 | 27 |
| 2007/03/19 | 162,000 | 162,000 | 161,000 | 161,000 | 31 |
| 2007/03/16 | 161,000 | 162,000 | 161,000 | 161,000 | 9 |
| 2007/03/15 | 162,000 | 162,000 | 162,000 | 162,000 | 20 |
| 2007/03/14 | 161,000 | 162,000 | 160,000 | 160,000 | 24 |
| 2007/03/13 | 163,000 | 163,000 | 163,000 | 163,000 | 12 |
| 2007/03/12 | 163,000 | 163,000 | 163,000 | 163,000 | 17 |
| 2007/03/09 | 162,000 | 162,000 | 161,000 | 161,000 | 23 |
| 2007/03/08 | 161,000 | 162,000 | 161,000 | 161,000 | 15 |
| 2007/03/07 | 162,000 | 163,000 | 161,000 | 161,000 | 30 |
| 2007/03/06 | 161,000 | 162,000 | 159,000 | 162,000 | 31 |
| 2007/03/05 | 162,000 | 162,000 | 160,000 | 162,000 | 55 |
| 2007/03/02 | 162,000 | 163,000 | 161,000 | 163,000 | 22 |
| 2007/03/01 | 164,000 | 166,000 | 160,000 | 162,000 | 65 |
| 2007/02/28 | 146,000 | 165,000 | 146,000 | 162,000 | 392 |
| 2007/02/27 | 172,000 | 172,000 | 171,000 | 172,000 | 38 |
| 2007/02/26 | 170,000 | 172,000 | 170,000 | 172,000 | 25 |
| 2007/02/23 | 170,000 | 172,000 | 170,000 | 170,000 | 67 |
| 2007/02/22 | 171,000 | 171,000 | 170,000 | 170,000 | 19 |
| 2007/02/21 | 170,000 | 171,000 | 170,000 | 171,000 | 8 |
| 2007/02/20 | 169,000 | 171,000 | 169,000 | 170,000 | 7 |
| 2007/02/19 | 169,000 | 171,000 | 169,000 | 171,000 | 34 |
| 2007/02/16 | 170,000 | 170,000 | 168,000 | 169,000 | 49 |
| 2007/02/15 | 171,000 | 171,000 | 169,000 | 170,000 | 16 |
| 2007/02/14 | 172,000 | 173,000 | 170,000 | 171,000 | 24 |
| 2007/02/13 | 172,000 | 173,000 | 171,000 | 172,000 | 28 |
| 2007/02/09 | 170,000 | 171,000 | 170,000 | 171,000 | 38 |
| 2007/02/08 | 171,000 | 172,000 | 170,000 | 170,000 | 21 |
| 2007/02/07 | 171,000 | 173,000 | 170,000 | 173,000 | 13 |
| 2007/02/06 | 172,000 | 172,000 | 171,000 | 171,000 | 20 |
| 2007/02/05 | 174,000 | 174,000 | 172,000 | 172,000 | 36 |
| 2007/02/02 | 173,000 | 174,000 | 170,000 | 173,000 | 44 |
| 2007/02/01 | 173,000 | 175,000 | 172,000 | 172,000 | 59 |
| 2007/01/31 | 174,000 | 174,000 | 172,000 | 173,000 | 57 |
| 2007/01/30 | 173,000 | 174,000 | 172,000 | 174,000 | 174 |
| 2007/01/29 | 170,000 | 170,000 | 168,000 | 169,000 | 40 |
| 2007/01/26 | 171,000 | 171,000 | 167,000 | 170,000 | 59 |
| 2007/01/25 | 170,000 | 171,000 | 169,000 | 171,000 | 60 |
| 2007/01/24 | 170,000 | 170,000 | 168,000 | 169,000 | 25 |
| 2007/01/23 | 168,000 | 168,000 | 166,000 | 167,000 | 133 |
| 2007/01/22 | 169,000 | 170,000 | 168,000 | 169,000 | 103 |
| 2007/01/19 | 164,000 | 166,000 | 163,000 | 164,000 | 73 |
| 2007/01/18 | 160,000 | 164,000 | 160,000 | 163,000 | 76 |
| 2007/01/17 | 154,000 | 158,000 | 154,000 | 158,000 | 98 |
| 2007/01/16 | 150,000 | 154,000 | 150,000 | 153,000 | 66 |
| 2007/01/15 | 151,000 | 151,000 | 150,000 | 150,000 | 22 |
| 2007/01/12 | 153,000 | 153,000 | 151,000 | 151,000 | 18 |
| 2007/01/11 | 152,000 | 152,000 | 151,000 | 151,000 | 17 |
| 2007/01/10 | 153,000 | 154,000 | 151,000 | 151,000 | 52 |
| 2007/01/09 | 153,000 | 154,000 | 152,000 | 154,000 | 67 |
| 2007/01/05 | 155,000 | 157,000 | 153,000 | 153,000 | 45 |
| 2007/01/04 | 150,000 | 152,000 | 150,000 | 152,000 | 21 |