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 |
|---|---|---|---|---|---|
| 2010/12/30 | 112,600 | 112,900 | 107,100 | 112,000 | 187 |
| 2010/12/29 | 114,100 | 114,100 | 112,000 | 112,700 | 172 |
| 2010/12/28 | 112,900 | 113,600 | 111,800 | 113,600 | 137 |
| 2010/12/27 | 107,500 | 114,400 | 107,500 | 111,500 | 282 |
| 2010/12/24 | 104,100 | 106,300 | 104,000 | 106,300 | 160 |
| 2010/12/22 | 102,800 | 103,200 | 102,600 | 103,200 | 150 |
| 2010/12/21 | 101,500 | 102,100 | 100,500 | 102,000 | 85 |
| 2010/12/20 | 100,500 | 102,500 | 100,000 | 100,500 | 191 |
| 2010/12/17 | 98,000 | 99,500 | 98,000 | 98,800 | 267 |
| 2010/12/16 | 97,500 | 98,500 | 97,000 | 98,500 | 101 |
| 2010/12/15 | 96,000 | 97,700 | 96,000 | 97,200 | 110 |
| 2010/12/14 | 93,100 | 94,800 | 93,100 | 94,800 | 64 |
| 2010/12/13 | 92,400 | 93,000 | 92,300 | 93,000 | 37 |
| 2010/12/10 | 92,000 | 92,200 | 91,500 | 92,200 | 26 |
| 2010/12/09 | 92,700 | 92,700 | 91,800 | 91,800 | 33 |
| 2010/12/08 | 93,000 | 93,000 | 91,000 | 91,500 | 81 |
| 2010/12/07 | 93,000 | 93,500 | 92,900 | 93,000 | 26 |
| 2010/12/06 | 91,000 | 93,500 | 91,000 | 93,000 | 48 |
| 2010/12/03 | 92,000 | 92,500 | 90,600 | 91,000 | 66 |
| 2010/12/02 | 88,900 | 92,500 | 88,900 | 92,500 | 86 |
| 2010/12/01 | 87,700 | 88,900 | 87,500 | 88,800 | 57 |
| 2010/11/30 | 88,000 | 88,000 | 87,500 | 87,700 | 19 |
| 2010/11/29 | 87,600 | 88,500 | 87,600 | 88,000 | 68 |
| 2010/11/26 | 86,000 | 87,500 | 86,000 | 87,500 | 59 |
| 2010/11/25 | 85,000 | 86,000 | 85,000 | 85,500 | 50 |
| 2010/11/24 | 84,000 | 85,000 | 84,000 | 85,000 | 32 |
| 2010/11/22 | 84,700 | 84,800 | 84,700 | 84,800 | 7 |
| 2010/11/19 | 84,800 | 84,800 | 83,800 | 84,000 | 25 |
| 2010/11/18 | 84,200 | 84,800 | 84,000 | 84,000 | 31 |
| 2010/11/17 | 84,100 | 84,600 | 84,100 | 84,100 | 4 |
| 2010/11/16 | 84,000 | 84,100 | 83,600 | 84,100 | 14 |
| 2010/11/15 | 84,000 | 84,000 | 83,500 | 84,000 | 10 |
| 2010/11/12 | 84,000 | 84,000 | 83,300 | 84,000 | 15 |
| 2010/11/11 | 83,600 | 83,800 | 83,600 | 83,700 | 17 |
| 2010/11/10 | 82,500 | 83,500 | 82,500 | 83,500 | 38 |
| 2010/11/09 | 82,600 | 82,600 | 82,500 | 82,500 | 10 |
| 2010/11/08 | 82,400 | 82,600 | 82,300 | 82,600 | 23 |
| 2010/11/05 | 82,500 | 82,500 | 82,000 | 82,000 | 23 |
| 2010/11/04 | 81,900 | 82,500 | 81,900 | 82,500 | 10 |
| 2010/11/02 | 81,700 | 81,700 | 81,700 | 81,700 | 3 |
| 2010/11/01 | 82,500 | 82,500 | 81,700 | 81,700 | 4 |
| 2010/10/29 | 81,500 | 82,600 | 81,200 | 82,600 | 11 |
| 2010/10/28 | 81,600 | 81,600 | 81,400 | 81,400 | 8 |
| 2010/10/27 | 82,000 | 83,000 | 81,600 | 81,600 | 25 |
| 2010/10/26 | 82,400 | 82,400 | 81,500 | 81,500 | 10 |
| 2010/10/25 | 81,800 | 82,400 | 81,000 | 82,000 | 48 |
| 2010/10/22 | 81,700 | 81,700 | 81,000 | 81,100 | 10 |
| 2010/10/21 | 81,400 | 81,700 | 81,300 | 81,700 | 45 |
| 2010/10/20 | 81,800 | 81,800 | 81,300 | 81,400 | 61 |
| 2010/10/19 | 81,400 | 81,800 | 81,400 | 81,800 | 9 |
| 2010/10/18 | 81,400 | 81,900 | 81,100 | 81,400 | 25 |
| 2010/10/15 | 81,500 | 82,200 | 81,500 | 81,500 | 74 |
| 2010/10/14 | 81,500 | 82,000 | 81,300 | 82,000 | 30 |
| 2010/10/13 | 81,600 | 82,000 | 81,500 | 81,500 | 30 |
| 2010/10/12 | 82,700 | 82,700 | 81,600 | 81,600 | 48 |
| 2010/10/08 | 82,800 | 82,800 | 81,800 | 82,000 | 18 |
| 2010/10/07 | 82,900 | 82,900 | 82,000 | 82,400 | 21 |
| 2010/10/06 | 82,100 | 83,000 | 82,000 | 82,900 | 21 |
| 2010/10/05 | 82,500 | 83,000 | 82,000 | 82,800 | 61 |
| 2010/10/04 | 82,800 | 83,600 | 82,600 | 83,000 | 34 |
| 2010/10/01 | 83,900 | 83,900 | 83,000 | 83,000 | 4 |
| 2010/09/30 | 84,100 | 84,100 | 82,700 | 82,700 | 73 |
| 2010/09/29 | 83,000 | 84,000 | 83,000 | 84,000 | 32 |
| 2010/09/28 | 82,500 | 84,300 | 82,500 | 83,100 | 156 |
| 2010/09/27 | 86,500 | 88,600 | 85,600 | 86,000 | 235 |
| 2010/09/24 | 85,500 | 85,900 | 84,900 | 85,800 | 86 |
| 2010/09/22 | 85,100 | 85,100 | 84,000 | 84,500 | 42 |
| 2010/09/21 | 84,400 | 85,200 | 84,000 | 84,600 | 83 |
| 2010/09/17 | 83,600 | 84,500 | 83,600 | 84,500 | 25 |
| 2010/09/16 | 84,900 | 84,900 | 82,900 | 83,300 | 99 |
| 2010/09/15 | 83,700 | 84,800 | 83,700 | 84,200 | 15 |
| 2010/09/14 | 85,000 | 85,000 | 83,600 | 83,600 | 75 |
| 2010/09/13 | 84,100 | 84,900 | 84,000 | 84,500 | 44 |
| 2010/09/10 | 84,500 | 84,500 | 84,000 | 84,000 | 19 |
| 2010/09/09 | 84,800 | 84,800 | 84,000 | 84,500 | 10 |
| 2010/09/08 | 84,400 | 84,800 | 83,500 | 83,500 | 36 |
| 2010/09/07 | 84,200 | 84,500 | 84,000 | 84,500 | 14 |
| 2010/09/06 | 84,000 | 84,000 | 83,700 | 84,000 | 12 |
| 2010/09/03 | 83,900 | 84,100 | 83,100 | 83,500 | 31 |
| 2010/09/02 | 84,000 | 84,000 | 83,600 | 83,900 | 18 |
| 2010/09/01 | 83,900 | 84,000 | 83,600 | 83,800 | 17 |
| 2010/08/31 | 84,600 | 84,600 | 83,400 | 83,400 | 29 |
| 2010/08/30 | 84,200 | 84,400 | 84,000 | 84,000 | 29 |
| 2010/08/27 | 84,000 | 84,000 | 84,000 | 84,000 | 8 |
| 2010/08/26 | 83,800 | 83,800 | 83,000 | 83,600 | 10 |
| 2010/08/25 | 83,600 | 83,600 | 83,000 | 83,600 | 12 |
| 2010/08/24 | 83,400 | 83,900 | 83,000 | 83,900 | 21 |
| 2010/08/23 | 83,700 | 83,800 | 83,100 | 83,200 | 12 |
| 2010/08/20 | 83,100 | 83,400 | 83,000 | 83,000 | 23 |
| 2010/08/19 | 83,300 | 83,800 | 83,100 | 83,300 | 30 |
| 2010/08/18 | 83,200 | 84,200 | 83,100 | 83,900 | 62 |
| 2010/08/17 | 84,000 | 84,000 | 83,000 | 83,100 | 21 |
| 2010/08/16 | 84,000 | 84,500 | 84,000 | 84,000 | 18 |
| 2010/08/13 | 83,500 | 84,700 | 83,000 | 84,700 | 23 |
| 2010/08/12 | 83,600 | 83,600 | 82,200 | 83,200 | 76 |
| 2010/08/11 | 84,100 | 84,200 | 83,600 | 83,800 | 24 |
| 2010/08/10 | 84,500 | 85,000 | 84,100 | 84,100 | 64 |
| 2010/08/09 | 83,500 | 83,600 | 83,400 | 83,400 | 11 |
| 2010/08/06 | 84,000 | 84,300 | 83,300 | 83,500 | 15 |
| 2010/08/05 | 84,700 | 84,800 | 83,300 | 84,000 | 22 |
| 2010/08/04 | 84,600 | 84,600 | 83,100 | 84,500 | 19 |
| 2010/08/03 | 83,900 | 85,000 | 83,100 | 83,100 | 33 |
| 2010/08/02 | 83,600 | 85,000 | 82,700 | 84,800 | 70 |
| 2010/07/30 | 83,000 | 83,100 | 82,700 | 82,900 | 17 |
| 2010/07/29 | 83,700 | 84,200 | 82,600 | 82,600 | 55 |
| 2010/07/28 | 82,900 | 83,400 | 82,900 | 83,000 | 13 |
| 2010/07/27 | 82,000 | 82,800 | 82,000 | 82,800 | 28 |
| 2010/07/26 | 82,800 | 82,800 | 82,000 | 82,000 | 37 |
| 2010/07/23 | 84,000 | 84,300 | 82,000 | 82,000 | 45 |
| 2010/07/22 | 82,000 | 82,600 | 81,500 | 82,600 | 50 |
| 2010/07/21 | 82,300 | 82,700 | 82,100 | 82,700 | 33 |
| 2010/07/20 | 82,600 | 82,700 | 82,500 | 82,500 | 34 |
| 2010/07/16 | 83,000 | 83,800 | 82,700 | 82,700 | 49 |
| 2010/07/15 | 83,700 | 83,800 | 82,300 | 82,900 | 87 |
| 2010/07/14 | 83,700 | 84,500 | 83,500 | 83,500 | 35 |
| 2010/07/13 | 85,000 | 85,000 | 83,300 | 83,500 | 30 |
| 2010/07/12 | 85,600 | 86,000 | 83,200 | 85,800 | 83 |
| 2010/07/09 | 85,200 | 86,500 | 83,500 | 85,000 | 117 |
| 2010/07/08 | 84,400 | 85,300 | 84,400 | 85,300 | 51 |
| 2010/07/07 | 84,300 | 84,500 | 84,300 | 84,500 | 26 |
| 2010/07/06 | 84,000 | 84,500 | 83,900 | 84,100 | 10 |
| 2010/07/05 | 84,400 | 84,800 | 83,700 | 83,700 | 36 |
| 2010/07/02 | 83,100 | 85,000 | 83,000 | 83,700 | 51 |
| 2010/07/01 | 83,400 | 83,900 | 83,100 | 83,100 | 7 |
| 2010/06/30 | 83,100 | 84,000 | 82,600 | 83,400 | 53 |
| 2010/06/29 | 84,200 | 84,400 | 83,100 | 84,000 | 43 |
| 2010/06/28 | 83,000 | 84,800 | 83,000 | 84,800 | 41 |
| 2010/06/25 | 84,000 | 84,000 | 82,800 | 82,800 | 129 |
| 2010/06/24 | 85,400 | 85,800 | 83,000 | 84,000 | 79 |
| 2010/06/23 | 86,300 | 86,300 | 85,300 | 85,400 | 19 |
| 2010/06/22 | 86,400 | 86,700 | 85,700 | 85,900 | 31 |
| 2010/06/21 | 85,900 | 86,500 | 85,400 | 86,500 | 37 |
| 2010/06/18 | 85,400 | 86,000 | 84,000 | 86,000 | 43 |
| 2010/06/17 | 84,700 | 85,800 | 84,700 | 85,100 | 41 |
| 2010/06/16 | 87,000 | 87,000 | 84,400 | 84,400 | 123 |
| 2010/06/15 | 84,000 | 87,000 | 84,000 | 86,400 | 135 |
| 2010/06/14 | 83,400 | 85,000 | 82,500 | 85,000 | 129 |
| 2010/06/11 | 81,400 | 81,600 | 81,000 | 81,500 | 52 |
| 2010/06/10 | 81,000 | 81,000 | 80,500 | 80,900 | 25 |
| 2010/06/09 | 80,900 | 81,000 | 80,000 | 80,800 | 42 |
| 2010/06/08 | 79,600 | 80,200 | 79,600 | 80,200 | 36 |
| 2010/06/07 | 79,500 | 80,000 | 79,000 | 79,600 | 67 |
| 2010/06/04 | 80,000 | 80,300 | 78,800 | 80,300 | 36 |
| 2010/06/03 | 79,600 | 81,000 | 79,100 | 80,000 | 73 |
| 2010/06/02 | 79,500 | 79,900 | 79,000 | 79,900 | 58 |
| 2010/06/01 | 80,300 | 80,300 | 79,000 | 79,500 | 56 |
| 2010/05/31 | 80,000 | 80,500 | 79,500 | 80,300 | 91 |
| 2010/05/28 | 78,200 | 79,100 | 77,500 | 79,100 | 97 |
| 2010/05/27 | 76,500 | 78,000 | 76,400 | 78,000 | 62 |
| 2010/05/26 | 76,000 | 77,000 | 74,000 | 74,100 | 97 |
| 2010/05/25 | 77,900 | 77,900 | 75,500 | 75,500 | 92 |
| 2010/05/24 | 80,000 | 80,000 | 77,000 | 78,000 | 83 |
| 2010/05/21 | 77,200 | 78,700 | 76,400 | 77,700 | 131 |
| 2010/05/20 | 79,900 | 80,400 | 79,000 | 79,000 | 43 |
| 2010/05/19 | 80,500 | 82,000 | 79,000 | 79,000 | 171 |
| 2010/05/18 | 81,900 | 84,800 | 79,500 | 82,000 | 230 |
| 2010/05/17 | 77,000 | 84,900 | 77,000 | 82,000 | 267 |
| 2010/05/14 | 74,900 | 77,000 | 74,200 | 76,100 | 123 |
| 2010/05/13 | 73,000 | 75,500 | 72,800 | 75,000 | 139 |
| 2010/05/12 | 73,300 | 73,700 | 72,500 | 72,900 | 61 |
| 2010/05/11 | 76,100 | 76,100 | 72,500 | 73,700 | 303 |
| 2010/05/10 | 76,200 | 76,200 | 72,000 | 75,700 | 825 |
| 2010/05/07 | 63,300 | 66,200 | 61,300 | 66,200 | 74 |
| 2010/05/06 | 65,600 | 65,600 | 63,500 | 63,500 | 170 |
| 2010/04/30 | 65,000 | 67,000 | 64,300 | 65,700 | 66 |
| 2010/04/28 | 64,700 | 65,400 | 64,000 | 64,000 | 45 |
| 2010/04/27 | 66,100 | 66,600 | 64,300 | 64,700 | 111 |
| 2010/04/26 | 68,300 | 68,900 | 64,000 | 66,600 | 341 |
| 2010/04/23 | 71,100 | 71,100 | 68,600 | 68,900 | 66 |
| 2010/04/22 | 70,200 | 71,500 | 68,800 | 71,100 | 62 |
| 2010/04/21 | 72,700 | 72,700 | 68,600 | 70,900 | 145 |
| 2010/04/20 | 73,500 | 74,000 | 69,200 | 72,900 | 223 |
| 2010/04/19 | 69,700 | 74,800 | 68,600 | 74,400 | 496 |
| 2010/04/16 | 67,000 | 69,800 | 66,000 | 69,800 | 211 |
| 2010/04/15 | 63,800 | 67,000 | 63,100 | 65,800 | 128 |
| 2010/04/14 | 63,400 | 63,800 | 63,000 | 63,800 | 14 |
| 2010/04/13 | 62,900 | 63,100 | 62,300 | 63,100 | 19 |
| 2010/04/12 | 63,000 | 63,300 | 61,500 | 62,900 | 16 |
| 2010/04/09 | 60,500 | 65,000 | 60,500 | 63,000 | 90 |
| 2010/04/08 | 61,000 | 62,500 | 60,300 | 61,000 | 85 |
| 2010/04/07 | 62,000 | 62,000 | 61,000 | 61,100 | 23 |
| 2010/04/06 | 63,700 | 63,700 | 61,300 | 61,500 | 42 |
| 2010/04/05 | 62,600 | 63,500 | 62,000 | 62,100 | 59 |
| 2010/04/02 | 65,000 | 66,000 | 62,500 | 62,600 | 437 |
| 2010/04/01 | 62,100 | 63,800 | 61,000 | 61,400 | 115 |
| 2010/03/31 | 61,800 | 62,200 | 60,800 | 62,100 | 59 |
| 2010/03/30 | 64,500 | 64,500 | 62,200 | 62,500 | 13 |
| 2010/03/29 | 61,000 | 65,000 | 61,000 | 64,500 | 60 |
| 2010/03/29 | 1 -> 2.00 分割 | ||||
| 2010/03/26 | 126,200 | 130,000 | 126,200 | 130,000 | 38 |
| 2010/03/25 | 131,504 | 131,904 | 126,104 | 127,000 | 54 |
| 2010/03/24 | 125,504 | 131,800 | 124,104 | 131,800 | 100 |
| 2010/03/23 | 127,704 | 130,000 | 126,504 | 126,600 | 32 |
| 2010/03/19 | 127,304 | 128,000 | 126,000 | 127,000 | 16 |
| 2010/03/18 | 126,304 | 126,800 | 125,104 | 126,304 | 12 |
| 2010/03/17 | 129,000 | 129,104 | 124,000 | 124,000 | 102 |
| 2010/03/16 | 129,000 | 130,800 | 127,000 | 129,104 | 62 |
| 2010/03/15 | 120,200 | 130,000 | 120,000 | 129,400 | 84 |
| 2010/03/12 | 122,000 | 122,504 | 119,200 | 119,704 | 52 |
| 2010/03/11 | 129,000 | 129,000 | 120,000 | 122,000 | 94 |
| 2010/03/10 | 136,000 | 136,000 | 129,000 | 129,104 | 77 |
| 2010/03/09 | 139,000 | 139,000 | 132,104 | 136,904 | 51 |
| 2010/03/08 | 140,000 | 140,000 | 130,504 | 139,200 | 223 |
| 2010/03/05 | 131,504 | 143,400 | 130,000 | 140,600 | 609 |
| 2010/03/04 | 98,504 | 113,504 | 98,504 | 113,504 | 30 |
| 2010/03/03 | 98,000 | 99,000 | 98,000 | 98,504 | 12 |
| 2010/03/02 | 98,504 | 98,504 | 98,504 | 98,504 | 2 |
| 2010/03/01 | 96,200 | 96,304 | 96,200 | 96,304 | 2 |
| 2010/02/26 | 97,504 | 97,504 | 96,200 | 96,200 | 7 |
| 2010/02/25 | 98,800 | 98,800 | 98,800 | 98,800 | 5 |
| 2010/02/24 | 97,400 | 98,800 | 97,400 | 98,800 | 2 |
| 2010/02/23 | 97,504 | 97,504 | 97,400 | 97,400 | 3 |
| 2010/02/22 | 97,504 | 97,504 | 97,504 | 97,504 | 2 |
| 2010/02/19 | 99,504 | 99,504 | 98,000 | 98,000 | 3 |
| 2010/02/18 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2010/02/17 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2010/02/12 | 97,200 | 97,200 | 97,200 | 97,200 | 1 |
| 2010/02/10 | 98,000 | 99,000 | 97,200 | 97,200 | 23 |
| 2010/02/09 | 96,704 | 98,000 | 96,600 | 98,000 | 6 |
| 2010/02/08 | 97,000 | 97,000 | 97,000 | 97,000 | 11 |
| 2010/02/05 | 97,000 | 97,000 | 96,504 | 97,000 | 11 |
| 2010/02/04 | 96,304 | 98,104 | 96,304 | 98,000 | 17 |
| 2010/02/01 | 95,304 | 99,000 | 95,304 | 96,304 | 19 |
| 2010/01/28 | 93,000 | 93,000 | 91,504 | 91,504 | 9 |
| 2010/01/27 | 94,000 | 94,000 | 93,000 | 93,000 | 9 |
| 2010/01/25 | 95,104 | 96,000 | 94,000 | 94,000 | 9 |
| 2010/01/22 | 95,504 | 95,504 | 94,904 | 94,904 | 7 |
| 2010/01/21 | 93,000 | 94,800 | 93,000 | 94,800 | 4 |
| 2010/01/20 | 92,000 | 93,000 | 92,000 | 93,000 | 7 |
| 2010/01/19 | 93,000 | 93,000 | 92,504 | 93,000 | 8 |
| 2010/01/18 | 92,000 | 92,400 | 92,000 | 92,400 | 6 |
| 2010/01/15 | 91,400 | 91,504 | 91,400 | 91,504 | 9 |
| 2010/01/14 | 91,000 | 91,304 | 91,000 | 91,304 | 5 |
| 2010/01/13 | 90,400 | 91,000 | 90,400 | 91,000 | 14 |
| 2010/01/12 | 90,504 | 91,000 | 90,504 | 91,000 | 9 |
| 2010/01/08 | 90,200 | 90,304 | 90,200 | 90,304 | 3 |
| 2010/01/06 | 90,504 | 90,504 | 90,104 | 90,104 | 4 |
| 2010/01/05 | 91,400 | 91,400 | 90,704 | 90,704 | 17 |
| 2010/01/04 | 91,304 | 91,504 | 91,000 | 91,400 | 10 |