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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,260 | 1,264 | 1,202 | 1,241 | 44,200 |
| 2013/12/27 | 1,255 | 1,269 | 1,140 | 1,170 | 92,800 |
| 2013/12/26 | 1,010 | 1,121 | 1,010 | 1,121 | 45,500 |
| 2013/12/25 | 969 | 998 | 966 | 971 | 32,600 |
| 2013/12/24 | 962 | 1,010 | 960 | 960 | 67,400 |
| 2013/12/20 | 964 | 964 | 924 | 934 | 33,200 |
| 2013/12/19 | 958 | 971 | 958 | 960 | 20,700 |
| 2013/12/18 | 956 | 980 | 956 | 963 | 27,500 |
| 2013/12/17 | 945 | 978 | 945 | 975 | 26,700 |
| 2013/12/16 | 994 | 994 | 932 | 943 | 63,800 |
| 2013/12/13 | 980 | 998 | 980 | 994 | 32,400 |
| 2013/12/12 | 1,028 | 1,028 | 909 | 977 | 42,400 |
| 2013/12/11 | 1,028 | 1,047 | 1,028 | 1,035 | 33,400 |
| 2013/12/10 | 1,025 | 1,050 | 1,020 | 1,048 | 30,100 |
| 2013/12/10 | 1 -> 2.00 分割 | ||||
| 2013/12/09 | 2,160 | 2,162 | 2,100 | 2,110 | 18,700 |
| 2013/12/06 | 2,119 | 2,150 | 2,100 | 2,149 | 17,100 |
| 2013/12/05 | 2,090 | 2,125 | 2,090 | 2,110 | 12,700 |
| 2013/12/04 | 2,122 | 2,122 | 2,061 | 2,080 | 10,400 |
| 2013/12/03 | 2,140 | 2,140 | 2,094 | 2,094 | 15,100 |
| 2013/12/02 | 2,093 | 2,114 | 2,055 | 2,094 | 22,800 |
| 2013/11/29 | 2,090 | 2,090 | 1,900 | 2,049 | 22,800 |
| 2013/11/28 | 2,100 | 2,100 | 2,070 | 2,090 | 9,900 |
| 2013/11/27 | 2,070 | 2,100 | 2,053 | 2,100 | 13,200 |
| 2013/11/26 | 2,100 | 2,120 | 2,060 | 2,066 | 10,100 |
| 2013/11/25 | 2,036 | 2,089 | 2,032 | 2,089 | 19,300 |
| 2013/11/22 | 2,050 | 2,135 | 2,012 | 2,020 | 66,300 |
| 2013/11/21 | 2,016 | 2,027 | 1,988 | 1,990 | 14,800 |
| 2013/11/20 | 1,990 | 2,029 | 1,984 | 2,017 | 26,700 |
| 2013/11/19 | 1,950 | 2,038 | 1,940 | 2,038 | 37,300 |
| 2013/11/18 | 1,893 | 1,953 | 1,886 | 1,938 | 21,700 |
| 2013/11/15 | 1,872 | 1,881 | 1,861 | 1,881 | 9,600 |
| 2013/11/14 | 1,855 | 1,892 | 1,851 | 1,872 | 15,600 |
| 2013/11/13 | 1,850 | 1,874 | 1,840 | 1,855 | 12,600 |
| 2013/11/12 | 1,794 | 1,847 | 1,794 | 1,830 | 13,900 |
| 2013/11/11 | 1,837 | 1,837 | 1,797 | 1,797 | 10,700 |
| 2013/11/08 | 1,768 | 1,810 | 1,768 | 1,797 | 14,500 |
| 2013/11/07 | 1,810 | 1,820 | 1,780 | 1,783 | 16,600 |
| 2013/11/06 | 1,752 | 1,774 | 1,751 | 1,770 | 25,500 |
| 2013/11/05 | 1,812 | 1,812 | 1,761 | 1,770 | 12,900 |
| 2013/11/01 | 1,830 | 1,830 | 1,740 | 1,814 | 18,600 |
| 2013/10/31 | 1,823 | 1,850 | 1,820 | 1,820 | 5,900 |
| 2013/10/30 | 1,870 | 1,870 | 1,811 | 1,840 | 12,700 |
| 2013/10/29 | 1,880 | 1,885 | 1,865 | 1,870 | 8,900 |
| 2013/10/28 | 1,955 | 1,955 | 1,890 | 1,900 | 47,000 |
| 2013/10/25 | 1,869 | 1,869 | 1,830 | 1,840 | 9,800 |
| 2013/10/24 | 1,837 | 1,861 | 1,824 | 1,856 | 7,900 |
| 2013/10/23 | 1,877 | 1,877 | 1,830 | 1,841 | 22,900 |
| 2013/10/22 | 1,902 | 1,910 | 1,882 | 1,882 | 13,500 |
| 2013/10/21 | 1,925 | 1,929 | 1,882 | 1,927 | 20,200 |
| 2013/10/18 | 1,834 | 1,930 | 1,834 | 1,919 | 39,100 |
| 2013/10/17 | 1,845 | 1,860 | 1,820 | 1,834 | 15,200 |
| 2013/10/16 | 1,805 | 1,830 | 1,805 | 1,810 | 11,200 |
| 2013/10/15 | 1,810 | 1,834 | 1,761 | 1,801 | 22,800 |
| 2013/10/11 | 1,799 | 1,895 | 1,799 | 1,850 | 70,000 |
| 2013/10/10 | 1,618 | 1,680 | 1,595 | 1,641 | 31,000 |
| 2013/10/09 | 1,507 | 1,620 | 1,507 | 1,618 | 34,700 |
| 2013/10/08 | 1,500 | 1,525 | 1,491 | 1,525 | 10,600 |
| 2013/10/07 | 1,507 | 1,520 | 1,502 | 1,510 | 7,500 |
| 2013/10/04 | 1,480 | 1,506 | 1,476 | 1,499 | 12,300 |
| 2013/10/03 | 1,472 | 1,506 | 1,472 | 1,498 | 4,200 |
| 2013/10/02 | 1,500 | 1,501 | 1,473 | 1,474 | 5,000 |
| 2013/10/01 | 1,472 | 1,500 | 1,472 | 1,500 | 3,500 |
| 2013/09/30 | 1,473 | 1,479 | 1,466 | 1,472 | 10,300 |
| 2013/09/27 | 1,487 | 1,510 | 1,487 | 1,510 | 3,400 |
| 2013/09/26 | 1,488 | 1,500 | 1,484 | 1,487 | 3,600 |
| 2013/09/25 | 1,535 | 1,535 | 1,497 | 1,505 | 10,500 |
| 2013/09/24 | 1,558 | 1,558 | 1,520 | 1,542 | 8,600 |
| 2013/09/20 | 1,577 | 1,577 | 1,510 | 1,570 | 10,100 |
| 2013/09/19 | 1,559 | 1,580 | 1,540 | 1,578 | 4,700 |
| 2013/09/18 | 1,560 | 1,599 | 1,513 | 1,559 | 13,100 |
| 2013/09/17 | 1,505 | 1,590 | 1,505 | 1,559 | 36,300 |
| 2013/09/13 | 1,450 | 1,469 | 1,431 | 1,469 | 8,400 |
| 2013/09/12 | 1,473 | 1,473 | 1,430 | 1,430 | 5,300 |
| 2013/09/11 | 1,423 | 1,462 | 1,408 | 1,450 | 16,500 |
| 2013/09/10 | 1,387 | 1,434 | 1,385 | 1,434 | 7,000 |
| 2013/09/09 | 1,380 | 1,402 | 1,375 | 1,378 | 14,400 |
| 2013/09/06 | 1,345 | 1,350 | 1,345 | 1,350 | 1,200 |
| 2013/09/05 | 1,349 | 1,351 | 1,345 | 1,345 | 1,000 |
| 2013/09/04 | 1,341 | 1,348 | 1,335 | 1,348 | 2,200 |
| 2013/09/03 | 1,330 | 1,342 | 1,325 | 1,341 | 1,900 |
| 2013/09/02 | 1,335 | 1,340 | 1,316 | 1,325 | 1,100 |
| 2013/08/30 | 1,321 | 1,324 | 1,321 | 1,323 | 800 |
| 2013/08/29 | 1,349 | 1,349 | 1,331 | 1,331 | 800 |
| 2013/08/28 | 1,327 | 1,340 | 1,327 | 1,340 | 1,300 |
| 2013/08/27 | 1,335 | 1,350 | 1,325 | 1,340 | 4,800 |
| 2013/08/26 | 1,360 | 1,365 | 1,349 | 1,365 | 900 |
| 2013/08/23 | 1,370 | 1,370 | 1,351 | 1,364 | 2,700 |
| 2013/08/22 | 1,353 | 1,360 | 1,350 | 1,350 | 2,100 |
| 2013/08/21 | 1,364 | 1,364 | 1,352 | 1,355 | 800 |
| 2013/08/20 | 1,366 | 1,370 | 1,350 | 1,364 | 7,300 |
| 2013/08/19 | 1,388 | 1,388 | 1,365 | 1,370 | 1,600 |
| 2013/08/16 | 1,361 | 1,390 | 1,361 | 1,389 | 600 |
| 2013/08/15 | 1,360 | 1,366 | 1,358 | 1,360 | 700 |
| 2013/08/14 | 1,365 | 1,399 | 1,364 | 1,366 | 3,200 |
| 2013/08/13 | 1,377 | 1,377 | 1,372 | 1,372 | 3,900 |
| 2013/08/12 | 1,368 | 1,387 | 1,359 | 1,360 | 2,900 |
| 2013/08/09 | 1,400 | 1,400 | 1,353 | 1,368 | 7,800 |
| 2013/08/08 | 1,395 | 1,400 | 1,380 | 1,400 | 500 |
| 2013/08/07 | 1,415 | 1,424 | 1,380 | 1,405 | 5,000 |
| 2013/08/06 | 1,415 | 1,424 | 1,411 | 1,424 | 1,800 |
| 2013/08/05 | 1,420 | 1,424 | 1,399 | 1,424 | 4,100 |
| 2013/08/02 | 1,390 | 1,406 | 1,389 | 1,405 | 9,900 |
| 2013/08/01 | 1,385 | 1,387 | 1,345 | 1,377 | 18,800 |
| 2013/07/31 | 1,330 | 1,333 | 1,309 | 1,333 | 1,300 |
| 2013/07/30 | 1,325 | 1,338 | 1,300 | 1,302 | 6,100 |
| 2013/07/29 | 1,344 | 1,347 | 1,305 | 1,330 | 3,800 |
| 2013/07/26 | 1,369 | 1,370 | 1,345 | 1,355 | 2,000 |
| 2013/07/25 | 1,350 | 1,375 | 1,350 | 1,360 | 8,600 |
| 2013/07/24 | 1,340 | 1,349 | 1,340 | 1,340 | 1,800 |
| 2013/07/23 | 1,336 | 1,336 | 1,325 | 1,330 | 500 |
| 2013/07/22 | 1,310 | 1,330 | 1,302 | 1,330 | 2,500 |
| 2013/07/19 | 1,313 | 1,333 | 1,310 | 1,310 | 3,000 |
| 2013/07/18 | 1,298 | 1,318 | 1,292 | 1,318 | 700 |
| 2013/07/17 | 1,318 | 1,318 | 1,293 | 1,294 | 2,800 |
| 2013/07/16 | 1,357 | 1,357 | 1,318 | 1,320 | 3,300 |
| 2013/07/12 | 1,335 | 1,360 | 1,335 | 1,359 | 11,400 |
| 2013/07/11 | 1,337 | 1,340 | 1,335 | 1,340 | 3,300 |
| 2013/07/10 | 1,341 | 1,350 | 1,341 | 1,350 | 4,000 |
| 2013/07/09 | 1,338 | 1,345 | 1,328 | 1,340 | 3,100 |
| 2013/07/08 | 1,350 | 1,350 | 1,321 | 1,321 | 1,800 |
| 2013/07/05 | 1,340 | 1,349 | 1,330 | 1,340 | 3,100 |
| 2013/07/04 | 1,280 | 1,330 | 1,279 | 1,320 | 6,300 |
| 2013/07/03 | 1,280 | 1,300 | 1,258 | 1,300 | 7,200 |
| 2013/07/02 | 1,249 | 1,268 | 1,237 | 1,238 | 5,800 |
| 2013/07/01 | 1,230 | 1,247 | 1,217 | 1,225 | 800 |
| 2013/06/28 | 1,201 | 1,225 | 1,200 | 1,212 | 23,500 |
| 2013/06/27 | 1,237 | 1,257 | 1,199 | 1,220 | 16,000 |
| 2013/06/26 | 1,250 | 1,250 | 1,202 | 1,202 | 9,900 |
| 2013/06/25 | 1,280 | 1,280 | 1,204 | 1,204 | 4,500 |
| 2013/06/24 | 1,270 | 1,270 | 1,265 | 1,265 | 900 |
| 2013/06/21 | 1,230 | 1,235 | 1,211 | 1,235 | 4,200 |
| 2013/06/20 | 1,235 | 1,248 | 1,232 | 1,232 | 1,100 |
| 2013/06/19 | 1,270 | 1,270 | 1,255 | 1,255 | 1,900 |
| 2013/06/18 | 1,260 | 1,270 | 1,245 | 1,245 | 2,500 |
| 2013/06/17 | 1,230 | 1,264 | 1,230 | 1,264 | 5,800 |
| 2013/06/14 | 1,222 | 1,225 | 1,205 | 1,224 | 2,900 |
| 2013/06/13 | 1,235 | 1,235 | 1,203 | 1,207 | 2,600 |
| 2013/06/12 | 1,237 | 1,249 | 1,203 | 1,238 | 2,100 |
| 2013/06/11 | 1,230 | 1,249 | 1,230 | 1,249 | 4,300 |
| 2013/06/10 | 1,190 | 1,210 | 1,189 | 1,210 | 11,400 |
| 2013/06/07 | 1,068 | 1,120 | 1,044 | 1,120 | 48,800 |
| 2013/06/06 | 1,218 | 1,221 | 1,186 | 1,188 | 11,000 |
| 2013/06/05 | 1,251 | 1,258 | 1,245 | 1,245 | 3,300 |
| 2013/06/04 | 1,219 | 1,240 | 1,219 | 1,240 | 21,400 |
| 2013/06/03 | 1,259 | 1,263 | 1,234 | 1,235 | 6,200 |
| 2013/05/31 | 1,300 | 1,300 | 1,270 | 1,271 | 2,800 |
| 2013/05/30 | 1,265 | 1,270 | 1,263 | 1,265 | 5,300 |
| 2013/05/29 | 1,298 | 1,310 | 1,298 | 1,300 | 5,900 |
| 2013/05/28 | 1,242 | 1,279 | 1,241 | 1,252 | 5,900 |
| 2013/05/27 | 1,261 | 1,280 | 1,236 | 1,270 | 10,700 |
| 2013/05/24 | 1,300 | 1,349 | 1,250 | 1,294 | 13,900 |
| 2013/05/23 | 1,355 | 1,365 | 1,285 | 1,300 | 18,100 |
| 2013/05/22 | 1,367 | 1,390 | 1,349 | 1,390 | 12,400 |
| 2013/05/21 | 1,390 | 1,390 | 1,342 | 1,365 | 10,900 |
| 2013/05/20 | 1,405 | 1,408 | 1,370 | 1,390 | 6,900 |
| 2013/05/17 | 1,256 | 1,354 | 1,255 | 1,349 | 12,700 |
| 2013/05/16 | 1,308 | 1,320 | 1,227 | 1,300 | 17,900 |
| 2013/05/15 | 1,402 | 1,408 | 1,295 | 1,307 | 25,600 |
| 2013/05/14 | 1,419 | 1,426 | 1,399 | 1,399 | 6,400 |
| 2013/05/13 | 1,440 | 1,453 | 1,399 | 1,420 | 13,600 |
| 2013/05/10 | 1,420 | 1,420 | 1,406 | 1,410 | 6,700 |
| 2013/05/09 | 1,472 | 1,475 | 1,400 | 1,401 | 30,000 |
| 2013/05/08 | 1,505 | 1,511 | 1,486 | 1,489 | 17,100 |
| 2013/05/07 | 1,500 | 1,520 | 1,475 | 1,505 | 42,900 |
| 2013/05/02 | 1,342 | 1,497 | 1,311 | 1,449 | 49,300 |
| 2013/05/01 | 1,364 | 1,364 | 1,307 | 1,312 | 39,200 |
| 2013/04/30 | 1,329 | 1,397 | 1,301 | 1,380 | 36,300 |
| 2013/04/26 | 1,300 | 1,320 | 1,276 | 1,279 | 22,200 |
| 2013/04/25 | 1,276 | 1,279 | 1,258 | 1,278 | 14,800 |
| 2013/04/24 | 1,230 | 1,300 | 1,230 | 1,282 | 24,000 |
| 2013/04/23 | 1,200 | 1,210 | 1,197 | 1,209 | 21,700 |
| 2013/04/22 | 1,193 | 1,197 | 1,180 | 1,185 | 13,300 |
| 2013/04/19 | 1,155 | 1,180 | 1,155 | 1,179 | 4,200 |
| 2013/04/18 | 1,158 | 1,186 | 1,131 | 1,164 | 11,200 |
| 2013/04/17 | 1,129 | 1,156 | 1,129 | 1,155 | 4,800 |
| 2013/04/16 | 1,126 | 1,140 | 1,116 | 1,126 | 5,800 |
| 2013/04/15 | 1,133 | 1,148 | 1,125 | 1,140 | 3,400 |
| 2013/04/12 | 1,122 | 1,134 | 1,120 | 1,134 | 4,100 |
| 2013/04/11 | 1,139 | 1,140 | 1,120 | 1,123 | 9,700 |
| 2013/04/10 | 1,145 | 1,150 | 1,130 | 1,139 | 6,500 |
| 2013/04/09 | 1,148 | 1,150 | 1,135 | 1,138 | 6,500 |
| 2013/04/08 | 1,136 | 1,149 | 1,126 | 1,149 | 11,500 |
| 2013/04/05 | 1,142 | 1,152 | 1,118 | 1,125 | 9,900 |
| 2013/04/04 | 1,089 | 1,126 | 1,087 | 1,126 | 4,000 |
| 2013/04/03 | 1,127 | 1,127 | 1,089 | 1,089 | 2,900 |
| 2013/04/02 | 1,000 | 1,110 | 1,000 | 1,110 | 18,600 |
| 2013/04/01 | 1,107 | 1,123 | 1,065 | 1,110 | 13,700 |
| 2013/03/29 | 1,140 | 1,140 | 1,104 | 1,107 | 18,900 |
| 2013/03/28 | 1,133 | 1,160 | 1,131 | 1,145 | 12,800 |
| 2013/03/27 | 1,125 | 1,163 | 1,125 | 1,145 | 13,900 |
| 2013/03/26 | 1,190 | 1,194 | 1,170 | 1,177 | 11,900 |
| 2013/03/25 | 1,201 | 1,205 | 1,181 | 1,190 | 13,600 |
| 2013/03/22 | 1,200 | 1,204 | 1,185 | 1,201 | 6,900 |
| 2013/03/21 | 1,180 | 1,205 | 1,174 | 1,199 | 14,200 |
| 2013/03/19 | 1,195 | 1,201 | 1,181 | 1,181 | 12,800 |
| 2013/03/18 | 1,195 | 1,205 | 1,195 | 1,196 | 14,300 |
| 2013/03/15 | 1,190 | 1,199 | 1,190 | 1,195 | 6,300 |
| 2013/03/14 | 1,157 | 1,190 | 1,151 | 1,180 | 7,100 |
| 2013/03/13 | 1,152 | 1,157 | 1,150 | 1,150 | 4,900 |
| 2013/03/12 | 1,146 | 1,185 | 1,130 | 1,173 | 22,300 |
| 2013/03/11 | 1,119 | 1,148 | 1,116 | 1,146 | 16,300 |
| 2013/03/08 | 1,106 | 1,125 | 1,100 | 1,107 | 6,900 |
| 2013/03/07 | 1,120 | 1,120 | 1,106 | 1,117 | 2,600 |
| 2013/03/06 | 1,125 | 1,125 | 1,100 | 1,103 | 7,000 |
| 2013/03/05 | 1,100 | 1,120 | 1,098 | 1,119 | 18,800 |
| 2013/03/04 | 1,082 | 1,110 | 1,082 | 1,087 | 6,200 |
| 2013/03/01 | 1,062 | 1,079 | 1,061 | 1,079 | 7,200 |
| 2013/02/28 | 1,060 | 1,070 | 1,054 | 1,069 | 8,400 |
| 2013/02/27 | 1,079 | 1,080 | 1,066 | 1,077 | 2,600 |
| 2013/02/26 | 1,066 | 1,072 | 1,066 | 1,067 | 4,800 |
| 2013/02/25 | 1,080 | 1,081 | 1,075 | 1,081 | 3,500 |
| 2013/02/22 | 1,070 | 1,080 | 1,067 | 1,076 | 2,200 |
| 2013/02/21 | 1,082 | 1,082 | 1,068 | 1,068 | 5,600 |
| 2013/02/20 | 1,080 | 1,084 | 1,055 | 1,078 | 4,200 |
| 2013/02/19 | 1,081 | 1,081 | 1,065 | 1,079 | 7,400 |
| 2013/02/18 | 1,001 | 1,051 | 1,001 | 1,051 | 9,000 |
| 2013/02/15 | 1,033 | 1,033 | 990 | 998 | 11,300 |
| 2013/02/14 | 1,031 | 1,048 | 1,030 | 1,033 | 6,000 |
| 2013/02/13 | 1,101 | 1,110 | 990 | 1,030 | 12,400 |
| 2013/02/12 | 1,120 | 1,125 | 1,100 | 1,100 | 6,100 |
| 2013/02/08 | 1,084 | 1,127 | 1,084 | 1,120 | 14,700 |
| 2013/02/07 | 1,088 | 1,100 | 1,070 | 1,090 | 5,800 |
| 2013/02/06 | 1,075 | 1,100 | 1,062 | 1,080 | 23,100 |
| 2013/02/05 | 1,067 | 1,067 | 1,045 | 1,067 | 8,600 |
| 2013/02/04 | 1,042 | 1,070 | 1,037 | 1,065 | 15,600 |
| 2013/02/01 | 1,040 | 1,043 | 1,023 | 1,035 | 12,800 |
| 2013/01/31 | 1,010 | 1,050 | 1,010 | 1,050 | 16,200 |
| 2013/01/30 | 1,004 | 1,010 | 989 | 1,007 | 10,800 |
| 2013/01/29 | 1,002 | 1,013 | 996 | 996 | 6,400 |
| 2013/01/28 | 989 | 1,025 | 989 | 1,001 | 9,400 |
| 2013/01/25 | 1,010 | 1,010 | 1,002 | 1,008 | 5,700 |
| 2013/01/24 | 1,038 | 1,038 | 994 | 1,019 | 7,900 |
| 2013/01/23 | 1,053 | 1,053 | 1,039 | 1,040 | 4,400 |
| 2013/01/22 | 1,045 | 1,065 | 1,034 | 1,039 | 6,400 |
| 2013/01/21 | 1,015 | 1,045 | 1,015 | 1,045 | 10,000 |
| 2013/01/18 | 999 | 1,027 | 999 | 1,016 | 12,600 |
| 2013/01/17 | 994 | 1,007 | 981 | 984 | 10,200 |
| 2013/01/16 | 1,028 | 1,030 | 992 | 993 | 14,300 |
| 2013/01/15 | 1,000 | 1,030 | 999 | 1,015 | 17,100 |
| 2013/01/11 | 980 | 992 | 975 | 987 | 6,100 |
| 2013/01/10 | 955 | 980 | 955 | 979 | 6,400 |
| 2013/01/09 | 942 | 952 | 941 | 951 | 8,200 |
| 2013/01/08 | 945 | 949 | 944 | 946 | 3,300 |
| 2013/01/07 | 947 | 948 | 929 | 948 | 9,400 |
| 2013/01/04 | 930 | 938 | 919 | 938 | 9,500 |