シー・エス・ランバー(7808)の株価時系列情報
シー・エス・ランバー(7808)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,634 | 2,670 | 2,601 | 2,670 | 1,800 |
| 2022/12/29 | 2,612 | 2,640 | 2,598 | 2,634 | 6,300 |
| 2022/12/28 | 2,668 | 2,722 | 2,604 | 2,621 | 6,900 |
| 2022/12/27 | 2,534 | 2,680 | 2,534 | 2,677 | 10,400 |
| 2022/12/26 | 2,551 | 2,599 | 2,537 | 2,537 | 5,100 |
| 2022/12/23 | 2,577 | 2,640 | 2,537 | 2,581 | 6,300 |
| 2022/12/22 | 2,525 | 2,580 | 2,525 | 2,580 | 9,200 |
| 2022/12/21 | 2,560 | 2,596 | 2,518 | 2,518 | 9,800 |
| 2022/12/20 | 2,700 | 2,700 | 2,501 | 2,560 | 13,100 |
| 2022/12/19 | 2,665 | 2,700 | 2,665 | 2,689 | 2,600 |
| 2022/12/16 | 2,666 | 2,705 | 2,666 | 2,699 | 900 |
| 2022/12/15 | 2,720 | 2,721 | 2,705 | 2,705 | 1,700 |
| 2022/12/14 | 2,702 | 2,735 | 2,700 | 2,714 | 16,000 |
| 2022/12/13 | 2,700 | 2,700 | 2,684 | 2,684 | 1,600 |
| 2022/12/12 | 2,722 | 2,722 | 2,695 | 2,700 | 600 |
| 2022/12/09 | 2,660 | 2,720 | 2,660 | 2,691 | 2,600 |
| 2022/12/08 | 2,700 | 2,700 | 2,660 | 2,661 | 7,000 |
| 2022/12/07 | 2,682 | 2,691 | 2,682 | 2,689 | 700 |
| 2022/12/06 | 2,717 | 2,717 | 2,682 | 2,714 | 1,900 |
| 2022/12/05 | 2,793 | 2,793 | 2,712 | 2,712 | 2,300 |
| 2022/12/02 | 2,784 | 2,784 | 2,731 | 2,748 | 1,700 |
| 2022/12/01 | 2,810 | 2,838 | 2,775 | 2,797 | 4,900 |
| 2022/11/30 | 2,817 | 2,821 | 2,762 | 2,800 | 7,300 |
| 2022/11/29 | 2,810 | 2,810 | 2,760 | 2,799 | 3,900 |
| 2022/11/28 | 2,776 | 2,799 | 2,750 | 2,792 | 5,000 |
| 2022/11/25 | 2,757 | 2,804 | 2,750 | 2,804 | 4,100 |
| 2022/11/24 | 2,734 | 2,770 | 2,719 | 2,768 | 2,100 |
| 2022/11/22 | 2,720 | 2,730 | 2,716 | 2,723 | 1,600 |
| 2022/11/21 | 2,725 | 2,771 | 2,720 | 2,720 | 3,000 |
| 2022/11/18 | 2,756 | 2,766 | 2,732 | 2,732 | 2,800 |
| 2022/11/17 | 2,811 | 2,811 | 2,756 | 2,756 | 3,900 |
| 2022/11/16 | 2,790 | 2,790 | 2,748 | 2,790 | 4,200 |
| 2022/11/15 | 2,720 | 2,764 | 2,720 | 2,740 | 2,200 |
| 2022/11/14 | 2,795 | 2,795 | 2,703 | 2,733 | 4,000 |
| 2022/11/11 | 2,824 | 2,834 | 2,750 | 2,752 | 5,500 |
| 2022/11/10 | 2,826 | 2,826 | 2,772 | 2,822 | 2,900 |
| 2022/11/09 | 2,747 | 2,820 | 2,746 | 2,803 | 3,400 |
| 2022/11/08 | 2,700 | 2,747 | 2,700 | 2,747 | 5,100 |
| 2022/11/07 | 2,682 | 2,720 | 2,682 | 2,700 | 7,000 |
| 2022/11/04 | 2,679 | 2,689 | 2,648 | 2,653 | 3,100 |
| 2022/11/02 | 2,660 | 2,690 | 2,660 | 2,680 | 800 |
| 2022/11/01 | 2,699 | 2,699 | 2,605 | 2,660 | 2,900 |
| 2022/10/31 | 2,631 | 2,679 | 2,613 | 2,679 | 7,600 |
| 2022/10/28 | 2,640 | 2,640 | 2,620 | 2,620 | 1,200 |
| 2022/10/27 | 2,620 | 2,659 | 2,603 | 2,603 | 1,900 |
| 2022/10/26 | 2,630 | 2,668 | 2,623 | 2,637 | 3,700 |
| 2022/10/25 | 2,656 | 2,692 | 2,619 | 2,619 | 6,000 |
| 2022/10/24 | 2,690 | 2,727 | 2,656 | 2,669 | 4,200 |
| 2022/10/21 | 2,691 | 2,734 | 2,690 | 2,700 | 2,800 |
| 2022/10/20 | 2,711 | 2,737 | 2,684 | 2,691 | 7,900 |
| 2022/10/19 | 2,747 | 2,774 | 2,701 | 2,753 | 6,700 |
| 2022/10/18 | 2,720 | 2,759 | 2,676 | 2,747 | 20,000 |
| 2022/10/17 | 2,660 | 2,770 | 2,650 | 2,770 | 12,300 |
| 2022/10/14 | 2,624 | 2,678 | 2,610 | 2,610 | 4,200 |
| 2022/10/13 | 2,617 | 2,650 | 2,582 | 2,594 | 2,800 |
| 2022/10/12 | 2,633 | 2,635 | 2,582 | 2,617 | 5,300 |
| 2022/10/11 | 2,635 | 2,640 | 2,618 | 2,635 | 5,800 |
| 2022/10/07 | 2,682 | 2,690 | 2,658 | 2,677 | 1,800 |
| 2022/10/06 | 2,660 | 2,709 | 2,643 | 2,682 | 2,100 |
| 2022/10/05 | 2,676 | 2,700 | 2,608 | 2,682 | 1,900 |
| 2022/10/04 | 2,598 | 2,669 | 2,597 | 2,632 | 4,400 |
| 2022/10/03 | 2,571 | 2,571 | 2,523 | 2,543 | 6,000 |
| 2022/09/30 | 2,565 | 2,603 | 2,561 | 2,572 | 5,100 |
| 2022/09/29 | 2,660 | 2,660 | 2,550 | 2,594 | 7,200 |
| 2022/09/28 | 2,671 | 2,694 | 2,575 | 2,667 | 11,200 |
| 2022/09/27 | 2,740 | 2,740 | 2,653 | 2,684 | 6,600 |
| 2022/09/26 | 2,816 | 2,820 | 2,640 | 2,640 | 35,800 |
| 2022/09/22 | 2,819 | 2,859 | 2,793 | 2,834 | 1,900 |
| 2022/09/21 | 2,815 | 2,861 | 2,763 | 2,861 | 2,500 |
| 2022/09/20 | 2,812 | 2,868 | 2,802 | 2,802 | 5,300 |
| 2022/09/16 | 2,899 | 2,899 | 2,830 | 2,830 | 8,500 |
| 2022/09/15 | 2,875 | 2,902 | 2,850 | 2,902 | 6,500 |
| 2022/09/14 | 2,870 | 2,935 | 2,870 | 2,875 | 4,100 |
| 2022/09/13 | 2,950 | 2,970 | 2,903 | 2,920 | 5,300 |
| 2022/09/12 | 2,910 | 2,951 | 2,892 | 2,921 | 2,900 |
| 2022/09/09 | 2,912 | 2,940 | 2,881 | 2,910 | 3,100 |
| 2022/09/08 | 2,922 | 2,922 | 2,878 | 2,912 | 32,200 |
| 2022/09/07 | 2,819 | 3,000 | 2,819 | 2,872 | 16,100 |
| 2022/09/06 | 2,866 | 2,896 | 2,718 | 2,801 | 19,300 |
| 2022/09/05 | 2,930 | 2,930 | 2,865 | 2,866 | 6,100 |
| 2022/09/02 | 2,997 | 2,997 | 2,880 | 2,880 | 11,000 |
| 2022/09/01 | 2,955 | 3,000 | 2,943 | 2,975 | 5,000 |
| 2022/08/31 | 2,993 | 2,993 | 2,955 | 2,955 | 4,200 |
| 2022/08/30 | 3,000 | 3,000 | 2,946 | 2,946 | 4,300 |
| 2022/08/29 | 2,955 | 3,000 | 2,926 | 3,000 | 4,600 |
| 2022/08/26 | 2,988 | 3,030 | 2,976 | 3,000 | 3,100 |
| 2022/08/25 | 3,010 | 3,010 | 2,978 | 2,986 | 2,500 |
| 2022/08/24 | 2,996 | 3,030 | 2,996 | 3,010 | 1,600 |
| 2022/08/23 | 3,000 | 3,005 | 2,960 | 3,005 | 3,000 |
| 2022/08/22 | 3,045 | 3,045 | 3,005 | 3,010 | 6,200 |
| 2022/08/19 | 3,080 | 3,080 | 3,045 | 3,050 | 6,800 |
| 2022/08/18 | 3,100 | 3,100 | 2,995 | 3,080 | 13,100 |
| 2022/08/17 | 3,035 | 3,150 | 3,025 | 3,100 | 13,500 |
| 2022/08/16 | 2,933 | 3,030 | 2,916 | 3,030 | 12,500 |
| 2022/08/15 | 2,920 | 2,948 | 2,897 | 2,932 | 6,900 |
| 2022/08/12 | 2,909 | 2,954 | 2,891 | 2,920 | 6,000 |
| 2022/08/10 | 2,939 | 2,939 | 2,868 | 2,870 | 4,700 |
| 2022/08/09 | 2,925 | 2,935 | 2,885 | 2,901 | 4,100 |
| 2022/08/08 | 2,941 | 2,950 | 2,908 | 2,928 | 4,200 |
| 2022/08/05 | 2,979 | 2,979 | 2,939 | 2,941 | 3,400 |
| 2022/08/04 | 2,940 | 2,995 | 2,910 | 2,979 | 12,300 |
| 2022/08/03 | 2,939 | 2,941 | 2,902 | 2,940 | 3,900 |
| 2022/08/02 | 2,927 | 2,949 | 2,889 | 2,889 | 6,000 |
| 2022/08/01 | 2,875 | 2,950 | 2,875 | 2,927 | 8,000 |
| 2022/07/29 | 2,969 | 2,969 | 2,870 | 2,875 | 10,100 |
| 2022/07/28 | 2,912 | 2,975 | 2,890 | 2,966 | 11,300 |
| 2022/07/27 | 2,902 | 2,922 | 2,894 | 2,910 | 3,800 |
| 2022/07/26 | 2,901 | 2,924 | 2,890 | 2,902 | 4,300 |
| 2022/07/25 | 2,932 | 2,972 | 2,887 | 2,901 | 11,300 |
| 2022/07/22 | 2,907 | 2,994 | 2,880 | 2,932 | 18,500 |
| 2022/07/21 | 2,986 | 2,986 | 2,897 | 2,898 | 22,600 |
| 2022/07/20 | 3,050 | 3,075 | 2,955 | 2,956 | 28,300 |
| 2022/07/19 | 2,991 | 3,060 | 2,916 | 3,040 | 108,900 |
| 2022/07/15 | 3,435 | 3,470 | 3,375 | 3,405 | 31,300 |
| 2022/07/14 | 3,300 | 3,460 | 3,270 | 3,420 | 13,100 |
| 2022/07/13 | 3,255 | 3,275 | 3,240 | 3,270 | 3,800 |
| 2022/07/12 | 3,355 | 3,355 | 3,235 | 3,255 | 8,400 |
| 2022/07/11 | 3,290 | 3,345 | 3,290 | 3,320 | 4,900 |
| 2022/07/08 | 3,305 | 3,360 | 3,270 | 3,270 | 5,400 |
| 2022/07/07 | 3,415 | 3,415 | 3,250 | 3,305 | 11,800 |
| 2022/07/06 | 3,450 | 3,450 | 3,380 | 3,395 | 5,300 |
| 2022/07/05 | 3,420 | 3,480 | 3,400 | 3,480 | 4,200 |
| 2022/07/04 | 3,490 | 3,490 | 3,365 | 3,415 | 8,500 |
| 2022/07/01 | 3,590 | 3,590 | 3,410 | 3,425 | 7,500 |
| 2022/06/30 | 3,665 | 3,665 | 3,530 | 3,550 | 5,300 |
| 2022/06/29 | 3,625 | 3,680 | 3,625 | 3,650 | 3,500 |
| 2022/06/28 | 3,525 | 3,695 | 3,525 | 3,695 | 8,500 |
| 2022/06/27 | 3,595 | 3,595 | 3,485 | 3,525 | 5,600 |
| 2022/06/24 | 3,510 | 3,575 | 3,450 | 3,540 | 7,600 |
| 2022/06/23 | 3,630 | 3,630 | 3,465 | 3,470 | 13,000 |
| 2022/06/22 | 3,755 | 3,755 | 3,570 | 3,625 | 8,200 |
| 2022/06/21 | 3,515 | 3,775 | 3,515 | 3,715 | 21,900 |
| 2022/06/20 | 3,800 | 3,800 | 3,515 | 3,515 | 28,400 |
| 2022/06/17 | 3,765 | 3,800 | 3,680 | 3,705 | 9,500 |
| 2022/06/16 | 3,755 | 3,950 | 3,755 | 3,865 | 16,000 |
| 2022/06/15 | 3,830 | 3,830 | 3,685 | 3,685 | 4,600 |
| 2022/06/14 | 3,680 | 3,780 | 3,610 | 3,780 | 13,200 |
| 2022/06/13 | 3,890 | 3,895 | 3,745 | 3,755 | 12,700 |
| 2022/06/10 | 3,920 | 3,960 | 3,805 | 3,940 | 11,900 |
| 2022/06/09 | 3,970 | 3,980 | 3,835 | 3,920 | 14,200 |
| 2022/06/08 | 3,800 | 4,015 | 3,800 | 3,950 | 31,600 |
| 2022/06/07 | 3,665 | 3,800 | 3,665 | 3,795 | 7,500 |
| 2022/06/06 | 3,790 | 3,830 | 3,670 | 3,680 | 11,500 |
| 2022/06/03 | 3,750 | 3,875 | 3,700 | 3,790 | 22,700 |
| 2022/06/02 | 3,625 | 3,780 | 3,580 | 3,695 | 19,500 |
| 2022/06/01 | 3,560 | 3,625 | 3,530 | 3,625 | 7,900 |
| 2022/05/31 | 3,545 | 3,590 | 3,510 | 3,570 | 5,300 |
| 2022/05/30 | 3,495 | 3,600 | 3,490 | 3,560 | 10,200 |
| 2022/05/27 | 3,490 | 3,565 | 3,490 | 3,505 | 8,700 |
| 2022/05/26 | 3,505 | 3,610 | 3,465 | 3,490 | 12,300 |
| 2022/05/25 | 3,625 | 3,625 | 3,485 | 3,500 | 14,200 |
| 2022/05/24 | 3,775 | 3,775 | 3,555 | 3,625 | 21,700 |
| 2022/05/23 | 3,550 | 3,760 | 3,515 | 3,735 | 20,900 |
| 2022/05/20 | 3,580 | 3,580 | 3,510 | 3,520 | 9,000 |
| 2022/05/19 | 3,455 | 3,580 | 3,415 | 3,580 | 10,000 |
| 2022/05/18 | 3,380 | 3,555 | 3,380 | 3,540 | 16,300 |
| 2022/05/17 | 3,455 | 3,455 | 3,300 | 3,360 | 20,500 |
| 2022/05/16 | 3,515 | 3,525 | 3,410 | 3,485 | 15,500 |
| 2022/05/13 | 3,430 | 3,545 | 3,405 | 3,495 | 10,600 |
| 2022/05/12 | 3,465 | 3,465 | 3,355 | 3,405 | 17,300 |
| 2022/05/11 | 3,500 | 3,500 | 3,425 | 3,470 | 8,900 |
| 2022/05/10 | 3,450 | 3,545 | 3,370 | 3,520 | 13,100 |
| 2022/05/09 | 3,580 | 3,630 | 3,405 | 3,450 | 30,000 |
| 2022/05/06 | 3,695 | 3,695 | 3,555 | 3,625 | 20,500 |
| 2022/05/02 | 3,565 | 3,700 | 3,520 | 3,650 | 19,700 |
| 2022/04/28 | 3,625 | 3,725 | 3,550 | 3,610 | 34,600 |
| 2022/04/27 | 3,690 | 3,865 | 3,520 | 3,585 | 85,100 |
| 2022/04/26 | 4,200 | 4,205 | 3,745 | 3,745 | 150,800 |
| 2022/04/25 | 4,485 | 4,575 | 4,360 | 4,420 | 66,900 |
| 2022/04/22 | 4,330 | 4,775 | 4,330 | 4,665 | 116,800 |
| 2022/04/21 | 4,310 | 4,650 | 4,300 | 4,460 | 106,100 |
| 2022/04/20 | 4,490 | 4,490 | 4,030 | 4,250 | 163,100 |
| 2022/04/19 | 3,935 | 4,595 | 3,820 | 4,565 | 280,500 |
| 2022/04/18 | 3,470 | 3,975 | 3,470 | 3,895 | 98,600 |
| 2022/04/15 | 3,310 | 3,510 | 3,235 | 3,470 | 85,600 |
| 2022/04/14 | 3,555 | 3,555 | 3,390 | 3,400 | 32,600 |
| 2022/04/13 | 3,385 | 3,535 | 3,375 | 3,535 | 24,100 |
| 2022/04/12 | 3,455 | 3,455 | 3,365 | 3,385 | 13,000 |
| 2022/04/11 | 3,525 | 3,715 | 3,415 | 3,465 | 68,900 |
| 2022/04/08 | 3,250 | 3,385 | 3,225 | 3,385 | 13,600 |
| 2022/04/07 | 3,285 | 3,285 | 3,175 | 3,205 | 15,000 |
| 2022/04/06 | 3,370 | 3,435 | 3,345 | 3,355 | 12,900 |
| 2022/04/05 | 3,255 | 3,365 | 3,255 | 3,365 | 6,500 |
| 2022/04/04 | 3,290 | 3,310 | 3,210 | 3,240 | 12,000 |
| 2022/04/01 | 3,435 | 3,435 | 3,275 | 3,310 | 9,300 |
| 2022/03/31 | 3,410 | 3,445 | 3,395 | 3,435 | 6,800 |
| 2022/03/30 | 3,330 | 3,425 | 3,270 | 3,425 | 9,500 |
| 2022/03/29 | 3,265 | 3,320 | 3,265 | 3,320 | 12,200 |
| 2022/03/28 | 3,275 | 3,325 | 3,225 | 3,255 | 14,600 |
| 2022/03/25 | 3,275 | 3,275 | 3,210 | 3,275 | 6,200 |
| 2022/03/24 | 3,120 | 3,260 | 3,120 | 3,260 | 8,000 |
| 2022/03/23 | 3,210 | 3,210 | 3,135 | 3,180 | 11,600 |
| 2022/03/22 | 3,215 | 3,230 | 3,160 | 3,230 | 11,400 |
| 2022/03/18 | 3,100 | 3,190 | 3,090 | 3,120 | 14,800 |
| 2022/03/17 | 3,080 | 3,110 | 3,000 | 3,100 | 20,300 |
| 2022/03/16 | 3,055 | 3,055 | 2,994 | 3,035 | 58,800 |
| 2022/03/15 | 3,030 | 3,030 | 2,978 | 2,999 | 13,900 |
| 2022/03/14 | 2,964 | 3,070 | 2,955 | 2,990 | 23,100 |
| 2022/03/11 | 2,990 | 3,070 | 2,937 | 2,960 | 12,300 |
| 2022/03/10 | 2,999 | 3,100 | 2,949 | 2,999 | 11,800 |
| 2022/03/09 | 2,950 | 2,950 | 2,898 | 2,901 | 4,500 |
| 2022/03/08 | 2,770 | 3,120 | 2,769 | 2,953 | 37,500 |
| 2022/03/07 | 2,898 | 2,898 | 2,779 | 2,817 | 15,400 |
| 2022/03/04 | 3,000 | 3,035 | 2,882 | 2,948 | 10,700 |
| 2022/03/03 | 2,883 | 3,020 | 2,883 | 3,020 | 7,700 |
| 2022/03/02 | 2,900 | 2,900 | 2,849 | 2,865 | 6,500 |
| 2022/03/01 | 2,843 | 2,915 | 2,842 | 2,905 | 7,900 |
| 2022/02/28 | 2,752 | 2,821 | 2,736 | 2,821 | 4,700 |
| 2022/02/25 | 2,660 | 2,731 | 2,660 | 2,731 | 5,500 |
| 2022/02/24 | 2,710 | 2,729 | 2,621 | 2,635 | 15,000 |
| 2022/02/22 | 2,750 | 2,780 | 2,730 | 2,734 | 6,300 |
| 2022/02/21 | 2,779 | 2,820 | 2,765 | 2,795 | 5,000 |
| 2022/02/18 | 2,730 | 2,800 | 2,690 | 2,780 | 8,700 |
| 2022/02/17 | 2,730 | 2,769 | 2,721 | 2,755 | 4,000 |
| 2022/02/16 | 2,737 | 2,762 | 2,712 | 2,720 | 6,500 |
| 2022/02/15 | 2,753 | 2,793 | 2,690 | 2,690 | 11,400 |
| 2022/02/14 | 2,819 | 2,826 | 2,753 | 2,795 | 11,100 |
| 2022/02/10 | 2,927 | 2,940 | 2,885 | 2,886 | 5,200 |
| 2022/02/09 | 2,925 | 2,925 | 2,902 | 2,925 | 3,000 |
| 2022/02/08 | 2,906 | 2,946 | 2,894 | 2,940 | 4,700 |
| 2022/02/07 | 2,949 | 2,950 | 2,892 | 2,906 | 8,800 |
| 2022/02/04 | 2,926 | 2,954 | 2,925 | 2,949 | 3,400 |
| 2022/02/03 | 2,915 | 2,968 | 2,871 | 2,967 | 8,300 |
| 2022/02/02 | 2,871 | 2,950 | 2,871 | 2,950 | 6,300 |
| 2022/02/01 | 2,911 | 2,980 | 2,851 | 2,864 | 13,000 |
| 2022/01/31 | 2,763 | 2,908 | 2,763 | 2,899 | 11,500 |
| 2022/01/28 | 2,768 | 2,822 | 2,723 | 2,771 | 16,800 |
| 2022/01/27 | 3,030 | 3,045 | 2,730 | 2,780 | 53,800 |
| 2022/01/26 | 2,901 | 3,070 | 2,901 | 3,055 | 38,500 |
| 2022/01/25 | 3,160 | 3,170 | 2,889 | 2,920 | 146,800 |
| 2022/01/24 | 3,100 | 3,210 | 3,100 | 3,110 | 68,800 |
| 2022/01/21 | 3,300 | 3,300 | 3,180 | 3,215 | 32,000 |
| 2022/01/20 | 3,450 | 3,540 | 3,345 | 3,350 | 25,800 |
| 2022/01/19 | 3,380 | 3,695 | 3,380 | 3,520 | 56,200 |
| 2022/01/18 | 3,885 | 3,885 | 3,440 | 3,465 | 80,300 |
| 2022/01/17 | 3,900 | 3,990 | 3,605 | 3,890 | 206,700 |
| 2022/01/14 | 3,185 | 3,360 | 3,085 | 3,340 | 54,200 |
| 2022/01/13 | 3,220 | 3,245 | 3,160 | 3,195 | 13,400 |
| 2022/01/12 | 3,290 | 3,300 | 3,155 | 3,220 | 12,800 |
| 2022/01/11 | 3,150 | 3,235 | 3,150 | 3,220 | 9,400 |
| 2022/01/07 | 3,240 | 3,240 | 3,075 | 3,110 | 12,300 |
| 2022/01/06 | 3,230 | 3,325 | 3,125 | 3,190 | 27,100 |
| 2022/01/05 | 3,080 | 3,260 | 3,045 | 3,260 | 20,100 |
| 2022/01/04 | 3,060 | 3,070 | 3,020 | 3,050 | 8,200 |