4345 (株)シーティーエス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 225,000 | 225,000 | 214,992 | 214,992 | 2 | 22.40 |
| 2004-12-29 | 214,992 | 225,000 | 214,992 | 225,000 | 2 | 23.44 |
| 2004-12-24 | 205,992 | 205,992 | 205,992 | 205,992 | 3 | 21.46 |
| 2004-12-22 | 210,000 | 211,008 | 205,008 | 205,008 | 17 | 21.36 |
| 2004-12-21 | 211,992 | 211,992 | 210,000 | 210,000 | 5 | 21.88 |
| 2004-12-20 | 211,992 | 213,000 | 211,992 | 213,000 | 6 | 22.19 |
| 2004-12-17 | 211,008 | 211,008 | 210,000 | 211,008 | 10 | 21.98 |
| 2004-12-16 | 220,008 | 220,008 | 216,000 | 216,000 | 11 | 22.50 |
| 2004-12-15 | 220,008 | 220,008 | 220,008 | 220,008 | 2 | 22.92 |
| 2004-12-14 | 214,992 | 220,008 | 214,992 | 220,008 | 2 | 22.92 |
| 2004-12-13 | 216,000 | 216,000 | 210,000 | 214,992 | 8 | 22.40 |
| 2004-12-10 | 229,008 | 229,008 | 225,000 | 225,000 | 7 | 23.44 |
| 2004-12-03 | 229,992 | 229,992 | 229,992 | 229,992 | 1 | 23.96 |
| 2004-12-02 | 229,992 | 229,992 | 225,000 | 229,992 | 4 | 23.96 |
| 2004-12-01 | 225,000 | 225,000 | 223,008 | 225,000 | 13 | 23.44 |
| 2004-11-30 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 24.38 |
| 2004-11-29 | 232,008 | 232,008 | 225,000 | 229,992 | 19 | 23.96 |
| 2004-11-26 | 240,000 | 240,000 | 232,008 | 232,008 | 5 | 24.17 |
| 2004-11-25 | 240,000 | 240,000 | 235,008 | 235,008 | 2 | 24.48 |
| 2004-11-24 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 25 |
| 2004-11-19 | 240,000 | 240,000 | 238,992 | 238,992 | 2 | 24.90 |
| 2004-11-18 | 240,000 | 241,992 | 240,000 | 241,992 | 2 | 25.21 |
| 2004-11-17 | 241,008 | 241,008 | 241,008 | 241,008 | 12 | 25.11 |
| 2004-11-16 | 241,008 | 241,008 | 241,008 | 241,008 | 1 | 25.11 |
| 2004-11-15 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 25 |
| 2004-11-12 | 250,008 | 250,008 | 250,008 | 250,008 | 5 | 26.04 |
| 2004-11-11 | 241,008 | 241,008 | 241,008 | 241,008 | 2 | 25.11 |
| 2004-11-10 | 241,992 | 241,992 | 240,000 | 240,000 | 3 | 25 |
| 2004-11-09 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 25 |
| 2004-11-08 | 235,992 | 240,000 | 235,992 | 238,008 | 5 | 24.79 |
| 2004-11-05 | 232,992 | 232,992 | 232,008 | 232,008 | 3 | 24.17 |
| 2004-11-04 | 229,008 | 229,992 | 228,000 | 229,992 | 8 | 23.96 |
| 2004-11-02 | 256,008 | 256,008 | 220,992 | 229,008 | 41 | 23.86 |
| 2004-11-01 | 268,992 | 268,992 | 259,008 | 259,008 | 19 | 26.98 |
| 2004-10-29 | 294,000 | 298,992 | 294,000 | 298,992 | 7 | 31.15 |
| 2004-10-28 | 292,992 | 295,008 | 289,992 | 289,992 | 3 | 30.21 |
| 2004-10-27 | 283,992 | 292,992 | 283,992 | 292,992 | 5 | 30.52 |
| 2004-10-26 | 280,008 | 280,008 | 271,008 | 279,000 | 11 | 29.06 |
| 2004-10-25 | 273,000 | 292,992 | 273,000 | 280,008 | 15 | 29.17 |
| 2004-10-22 | 273,000 | 274,992 | 273,000 | 273,000 | 3 | 28.44 |
| 2004-10-21 | 274,992 | 274,992 | 274,992 | 274,992 | 2 | 28.65 |
| 2004-10-20 | 274,008 | 274,008 | 274,008 | 274,008 | 1 | 28.54 |
| 2004-10-19 | 274,992 | 274,992 | 274,992 | 274,992 | 7 | 28.65 |
| 2004-10-15 | 289,992 | 289,992 | 289,992 | 289,992 | 4 | 30.21 |
| 2004-10-14 | 276,000 | 280,008 | 276,000 | 280,008 | 3 | 29.17 |
| 2004-10-07 | 291,000 | 291,000 | 289,992 | 289,992 | 3 | 30.21 |
| 2004-10-06 | 295,008 | 295,008 | 295,008 | 295,008 | 3 | 30.73 |
| 2004-10-04 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 30.21 |
| 2004-10-01 | 283,992 | 283,992 | 283,992 | 283,992 | 3 | 29.58 |
| 2004-09-30 | 280,008 | 280,008 | 280,008 | 280,008 | 1 | 29.17 |
| 2004-09-29 | 277,008 | 277,008 | 277,008 | 277,008 | 2 | 28.86 |
| 2004-09-28 | 277,008 | 277,008 | 277,008 | 277,008 | 2 | 28.86 |
| 2004-09-27 | 277,008 | 280,008 | 277,008 | 280,008 | 5 | 29.17 |
| 2004-09-24 | 282,000 | 282,000 | 277,008 | 277,008 | 6 | 28.86 |
| 2004-09-22 | 282,000 | 282,000 | 282,000 | 282,000 | 2 | 29.38 |
| 2004-09-21 | 285,000 | 285,000 | 282,000 | 282,000 | 2 | 29.38 |
| 2004-09-17 | 286,008 | 286,008 | 280,992 | 280,992 | 5 | 29.27 |
| 2004-09-16 | 280,008 | 280,008 | 280,008 | 280,008 | 3 | 29.17 |
| 2004-09-15 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 30.21 |
| 2004-09-14 | 286,008 | 286,008 | 286,008 | 286,008 | 1 | 29.79 |
| 2004-09-10 | 291,000 | 291,000 | 291,000 | 291,000 | 13 | 30.31 |
| 2004-09-09 | 291,000 | 291,000 | 291,000 | 291,000 | 4 | 30.31 |
| 2004-09-08 | 282,000 | 295,008 | 282,000 | 295,008 | 9 | 30.73 |
| 2004-09-07 | 289,992 | 289,992 | 282,000 | 283,008 | 3 | 29.48 |
| 2004-09-06 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 30.21 |
| 2004-09-03 | 289,992 | 289,992 | 289,992 | 289,992 | 2 | 30.21 |
| 2004-09-02 | 289,992 | 289,992 | 288,000 | 288,000 | 3 | 30 |
| 2004-09-01 | 289,008 | 289,992 | 289,008 | 289,992 | 3 | 30.21 |
| 2004-08-27 | 282,000 | 283,008 | 282,000 | 283,008 | 3 | 29.48 |
| 2004-08-26 | 282,000 | 282,000 | 282,000 | 282,000 | 2 | 29.38 |
| 2004-08-25 | 280,008 | 282,000 | 280,008 | 282,000 | 2 | 29.38 |
| 2004-08-24 | 286,008 | 286,008 | 277,992 | 277,992 | 3 | 28.96 |
| 2004-08-20 | 277,992 | 277,992 | 277,992 | 277,992 | 3 | 28.96 |
| 2004-08-19 | 283,008 | 283,008 | 283,008 | 283,008 | 2 | 29.48 |
| 2004-08-17 | 277,992 | 277,992 | 277,992 | 277,992 | 1 | 28.96 |
| 2004-08-16 | 274,008 | 274,008 | 274,008 | 274,008 | 1 | 28.54 |
| 2004-08-13 | 280,008 | 280,008 | 277,992 | 277,992 | 7 | 28.96 |
| 2004-08-11 | 289,008 | 295,008 | 289,008 | 295,008 | 3 | 30.73 |
| 2004-08-10 | 285,000 | 285,000 | 285,000 | 285,000 | 2 | 29.69 |
| 2004-08-05 | 280,008 | 289,992 | 280,008 | 289,992 | 4 | 30.21 |
| 2004-08-04 | 274,992 | 274,992 | 274,992 | 274,992 | 5 | 28.65 |
| 2004-08-03 | 280,008 | 280,008 | 280,008 | 280,008 | 3 | 29.17 |
| 2004-08-02 | 282,000 | 282,000 | 280,008 | 280,008 | 5 | 29.17 |
| 2004-07-30 | 286,008 | 289,992 | 286,008 | 289,992 | 6 | 30.21 |
| 2004-07-29 | 300,000 | 300,000 | 276,000 | 297,000 | 17 | 30.94 |
| 2004-07-28 | 283,008 | 300,000 | 283,008 | 300,000 | 3 | 31.25 |
| 2004-07-27 | 304,008 | 304,008 | 283,008 | 283,008 | 3 | 29.48 |
| 2004-07-26 | 306,000 | 306,000 | 304,992 | 304,992 | 12 | 31.77 |
| 2004-07-23 | 307,992 | 307,992 | 304,992 | 304,992 | 17 | 31.77 |
| 2004-07-22 | 303,000 | 307,992 | 303,000 | 307,992 | 17 | 32.08 |
| 2004-07-21 | 301,992 | 307,992 | 301,008 | 307,992 | 15 | 32.08 |
| 2004-07-20 | 301,992 | 303,000 | 301,992 | 301,992 | 7 | 31.46 |
| 2004-07-16 | 300,000 | 301,992 | 300,000 | 300,000 | 8 | 31.25 |
| 2004-07-15 | 300,000 | 301,992 | 300,000 | 301,008 | 20 | 31.36 |
| 2004-07-14 | 304,992 | 304,992 | 304,992 | 304,992 | 7 | 31.77 |
| 2004-07-13 | 304,992 | 304,992 | 295,008 | 304,992 | 12 | 31.77 |
| 2004-07-12 | 310,008 | 315,000 | 304,992 | 304,992 | 6 | 31.77 |
| 2004-07-09 | 295,008 | 298,992 | 295,008 | 298,992 | 2 | 31.15 |
| 2004-07-08 | 295,008 | 295,008 | 285,000 | 285,000 | 4 | 29.69 |
| 2004-07-07 | 300,000 | 300,000 | 298,008 | 298,008 | 14 | 31.04 |
| 2004-07-06 | 306,000 | 306,000 | 298,992 | 300,000 | 12 | 31.25 |
| 2004-07-05 | 289,992 | 310,008 | 289,992 | 298,008 | 21 | 31.04 |
| 2004-07-02 | 295,008 | 310,008 | 277,008 | 277,008 | 24 | 28.86 |
| 2004-07-01 | 298,992 | 300,000 | 295,008 | 295,008 | 8 | 30.73 |
| 2004-06-30 | 303,000 | 303,000 | 300,000 | 300,000 | 28 | 31.25 |
| 2004-06-29 | 304,008 | 307,008 | 303,000 | 307,008 | 6 | 31.98 |
| 2004-06-28 | 300,000 | 306,000 | 298,992 | 304,008 | 24 | 31.67 |
| 2004-06-25 | 295,008 | 300,000 | 295,008 | 300,000 | 3 | 31.25 |
| 2004-06-24 | 295,008 | 295,008 | 288,000 | 295,008 | 11 | 30.73 |
| 2004-06-23 | 292,992 | 294,000 | 289,992 | 292,008 | 14 | 30.42 |
| 2004-06-22 | 300,000 | 300,000 | 295,008 | 295,008 | 8 | 30.73 |
| 2004-06-21 | 285,000 | 298,008 | 285,000 | 298,008 | 12 | 31.04 |
| 2004-06-18 | 274,992 | 285,000 | 274,992 | 280,008 | 10 | 29.17 |
| 2004-06-17 | 276,000 | 276,000 | 274,992 | 274,992 | 3 | 28.65 |
| 2004-06-16 | 270,000 | 280,008 | 270,000 | 276,000 | 17 | 28.75 |
| 2004-06-15 | 267,000 | 267,000 | 265,992 | 265,992 | 3 | 27.71 |
| 2004-06-14 | 264,000 | 264,000 | 262,008 | 262,008 | 6 | 27.29 |
| 2004-06-11 | 268,008 | 268,008 | 264,000 | 264,000 | 4 | 27.50 |
| 2004-06-10 | 259,992 | 265,008 | 259,992 | 265,008 | 2 | 27.61 |
| 2004-06-09 | 259,992 | 259,992 | 259,992 | 259,992 | 1 | 27.08 |
| 2004-06-08 | 258,000 | 258,000 | 258,000 | 258,000 | 2 | 26.88 |
| 2004-06-07 | 253,992 | 253,992 | 253,992 | 253,992 | 1 | 26.46 |
| 2004-06-04 | 270,000 | 270,000 | 253,992 | 253,992 | 8 | 26.46 |
| 2004-06-02 | 270,000 | 271,008 | 270,000 | 271,008 | 8 | 28.23 |
| 2004-06-01 | 271,008 | 271,008 | 271,008 | 271,008 | 2 | 28.23 |
| 2004-05-31 | 273,000 | 273,000 | 271,008 | 271,008 | 3 | 28.23 |
| 2004-05-28 | 270,000 | 280,008 | 270,000 | 273,000 | 3 | 28.44 |
| 2004-05-27 | 271,008 | 271,008 | 270,000 | 270,000 | 3 | 28.13 |
| 2004-05-26 | 274,992 | 274,992 | 270,000 | 270,000 | 6 | 28.13 |
| 2004-05-25 | 270,000 | 289,992 | 270,000 | 289,992 | 21 | 30.21 |
| 2004-05-24 | 250,992 | 250,992 | 250,008 | 250,008 | 5 | 26.04 |
| 2004-05-21 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 25 |
| 2004-05-20 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 25 |
| 2004-05-18 | 232,008 | 250,008 | 232,008 | 250,008 | 7 | 26.04 |
| 2004-05-17 | 255,000 | 255,000 | 220,992 | 220,992 | 9 | 23.02 |
| 2004-05-13 | 271,008 | 271,008 | 271,008 | 271,008 | 1 | 28.23 |
| 2004-05-12 | 253,992 | 270,000 | 253,992 | 270,000 | 2 | 28.13 |
| 2004-05-11 | 270,000 | 270,000 | 250,008 | 250,008 | 10 | 26.04 |
| 2004-05-10 | 283,008 | 283,008 | 283,008 | 283,008 | 2 | 29.48 |
| 2004-05-07 | 295,008 | 295,008 | 289,008 | 289,008 | 11 | 30.11 |
| 2004-05-06 | 295,008 | 295,008 | 285,000 | 288,000 | 7 | 30 |
| 2004-04-30 | 295,008 | 297,000 | 289,008 | 297,000 | 21 | 30.94 |
| 2004-04-28 | 300,000 | 300,000 | 297,000 | 297,000 | 3 | 30.94 |
| 2004-04-27 | 300,000 | 300,000 | 300,000 | 300,000 | 8 | 31.25 |
| 2004-04-26 | 298,992 | 300,000 | 298,992 | 298,992 | 6 | 31.15 |
| 2004-04-23 | 300,000 | 306,000 | 295,008 | 306,000 | 9 | 31.88 |
| 2004-04-22 | 301,992 | 301,992 | 285,000 | 288,000 | 3 | 30 |
| 2004-04-21 | 292,992 | 301,992 | 292,992 | 301,992 | 7 | 31.46 |
| 2004-04-20 | 297,000 | 297,000 | 297,000 | 297,000 | 5 | 30.94 |
| 2004-04-19 | 319,992 | 319,992 | 292,008 | 292,008 | 12 | 30.42 |
| 2004-04-16 | 324,000 | 325,008 | 310,008 | 319,992 | 10 | 33.33 |
| 2004-04-15 | 334,992 | 340,008 | 303,000 | 304,008 | 34 | 31.67 |
| 2004-04-14 | 310,992 | 319,008 | 310,008 | 319,008 | 106 | 33.23 |
| 2004-04-13 | 292,008 | 298,992 | 292,008 | 298,992 | 11 | 31.15 |
| 2004-04-12 | 289,992 | 289,992 | 289,992 | 289,992 | 6 | 30.21 |
| 2004-04-09 | 289,992 | 289,992 | 289,992 | 289,992 | 3 | 30.21 |
| 2004-04-08 | 297,000 | 300,000 | 295,008 | 295,008 | 7 | 30.73 |
| 2004-04-07 | 291,000 | 295,992 | 291,000 | 295,992 | 8 | 30.83 |
| 2004-04-06 | 279,000 | 289,992 | 279,000 | 289,992 | 21 | 30.21 |
| 2004-04-05 | 268,008 | 274,992 | 268,008 | 274,992 | 16 | 28.65 |
| 2004-04-02 | 267,000 | 268,008 | 267,000 | 267,000 | 9 | 27.81 |
| 2004-04-01 | 271,992 | 271,992 | 268,008 | 268,008 | 7 | 27.92 |
| 2004-03-31 | 265,008 | 268,992 | 265,008 | 268,992 | 3 | 28.02 |
| 2004-03-30 | 264,000 | 265,008 | 264,000 | 265,008 | 3 | 27.61 |
| 2004-03-29 | 265,008 | 265,008 | 265,008 | 265,008 | 6 | 27.61 |
| 2004-03-26 | 280,008 | 280,008 | 273,000 | 273,000 | 2 | 28.44 |
| 2004-03-25 | 286,992 | 286,992 | 285,000 | 286,008 | 8 | 29.79 |
| 2004-03-24 | 283,008 | 283,008 | 283,008 | 283,008 | 3 | 29.48 |
| 2004-03-23 | 283,992 | 283,992 | 282,000 | 283,008 | 3 | 29.48 |
| 2004-03-22 | 292,008 | 292,008 | 280,992 | 280,992 | 4 | 29.27 |
| 2004-03-19 | 292,992 | 292,992 | 292,992 | 292,992 | 1 | 30.52 |
| 2004-03-18 | 295,992 | 295,992 | 292,992 | 292,992 | 6 | 30.52 |
| 2004-03-17 | 292,992 | 295,008 | 292,992 | 295,008 | 6 | 30.73 |
| 2004-03-16 | 277,992 | 288,000 | 277,992 | 288,000 | 4 | 30 |
| 2004-03-15 | 277,008 | 280,008 | 277,008 | 279,000 | 9 | 29.06 |
| 2004-03-12 | 277,992 | 277,992 | 274,992 | 274,992 | 5 | 28.65 |
| 2004-03-11 | 270,000 | 277,992 | 262,992 | 277,992 | 8 | 28.96 |
| 2004-03-10 | 265,008 | 271,992 | 265,008 | 271,992 | 5 | 28.33 |
| 2004-03-09 | 265,008 | 265,008 | 265,008 | 265,008 | 3 | 27.61 |
| 2004-03-08 | 261,000 | 265,008 | 261,000 | 265,008 | 6 | 27.61 |
| 2004-03-05 | 259,992 | 259,992 | 259,992 | 259,992 | 1 | 27.08 |
| 2004-03-04 | 255,000 | 255,000 | 255,000 | 255,000 | 9 | 26.56 |
| 2004-03-03 | 256,008 | 256,008 | 255,000 | 255,000 | 3 | 26.56 |
| 2004-03-02 | 258,000 | 259,008 | 258,000 | 259,008 | 2 | 26.98 |
| 2004-03-01 | 255,000 | 255,000 | 250,008 | 253,992 | 5 | 26.46 |
| 2004-02-27 | 250,008 | 255,000 | 250,008 | 255,000 | 7 | 26.56 |
| 2004-02-26 | 250,008 | 250,008 | 250,008 | 250,008 | 2 | 26.04 |
| 2004-02-25 | 250,992 | 255,000 | 250,992 | 255,000 | 2 | 26.56 |
| 2004-02-24 | 250,008 | 250,008 | 250,008 | 250,008 | 3 | 26.04 |
| 2004-02-23 | 249,000 | 250,008 | 249,000 | 250,008 | 3 | 26.04 |
| 2004-02-20 | 247,008 | 247,008 | 247,008 | 247,008 | 1 | 25.73 |
| 2004-02-18 | 235,008 | 235,008 | 235,008 | 235,008 | 1 | 24.48 |
| 2004-02-17 | 232,008 | 232,008 | 232,008 | 232,008 | 1 | 24.17 |
| 2004-02-16 | 229,008 | 229,008 | 229,008 | 229,008 | 1 | 23.86 |
| 2004-02-10 | 240,000 | 240,000 | 235,992 | 240,000 | 5 | 25 |
| 2004-02-09 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 25 |
| 2004-02-06 | 250,008 | 250,008 | 250,008 | 250,008 | 1 | 26.04 |
| 2004-02-05 | 250,008 | 250,008 | 250,008 | 250,008 | 2 | 26.04 |
| 2004-02-03 | 247,008 | 249,000 | 247,008 | 249,000 | 5 | 25.94 |
| 2004-02-02 | 238,992 | 238,992 | 238,992 | 238,992 | 2 | 24.90 |
| 2004-01-30 | 243,000 | 243,000 | 243,000 | 243,000 | 1 | 25.31 |
| 2004-01-28 | 240,000 | 243,000 | 240,000 | 243,000 | 7 | 25.31 |
| 2004-01-27 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 25 |
| 2004-01-26 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 25 |
| 2004-01-23 | 241,992 | 241,992 | 240,000 | 240,000 | 9 | 25 |
| 2004-01-21 | 234,000 | 247,992 | 234,000 | 247,992 | 6 | 25.83 |
| 2004-01-20 | 235,008 | 235,008 | 229,992 | 229,992 | 8 | 23.96 |
| 2004-01-19 | 229,992 | 235,992 | 229,992 | 235,992 | 3 | 24.58 |
| 2004-01-16 | 229,992 | 229,992 | 229,992 | 229,992 | 3 | 23.96 |
| 2004-01-15 | 235,008 | 235,008 | 232,008 | 232,008 | 8 | 24.17 |
| 2004-01-14 | 235,008 | 235,008 | 232,992 | 234,000 | 3 | 24.38 |
| 2004-01-13 | 226,992 | 226,992 | 226,992 | 226,992 | 2 | 23.65 |
| 2004-01-09 | 220,008 | 220,008 | 220,008 | 220,008 | 1 | 22.92 |
| 2004-01-07 | 220,008 | 220,008 | 220,008 | 220,008 | 3 | 22.92 |
| 2004-01-05 | 214,992 | 214,992 | 214,992 | 214,992 | 1 | 22.40 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
