4345 (株)シーティーエス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 160,008 | 160,008 | 160,008 | 160,008 | 2 | 16.67 |
| 2002-12-19 | 150,000 | 150,000 | 150,000 | 150,000 | 6 | 15.63 |
| 2002-12-12 | 169,992 | 169,992 | 169,992 | 169,992 | 5 | 17.71 |
| 2002-12-11 | 166,992 | 166,992 | 166,992 | 166,992 | 1 | 17.40 |
| 2002-12-10 | 166,008 | 166,008 | 166,008 | 166,008 | 1 | 17.29 |
| 2002-12-09 | 163,008 | 163,008 | 163,008 | 163,008 | 1 | 16.98 |
| 2002-12-06 | 163,008 | 163,008 | 163,008 | 163,008 | 3 | 16.98 |
| 2002-12-05 | 160,008 | 160,008 | 160,008 | 160,008 | 1 | 16.67 |
| 2002-12-04 | 166,008 | 169,992 | 166,008 | 169,992 | 4 | 17.71 |
| 2002-12-03 | 160,008 | 166,008 | 160,008 | 166,008 | 3 | 17.29 |
| 2002-12-02 | 160,008 | 160,008 | 160,008 | 160,008 | 1 | 16.67 |
| 2002-11-29 | 160,008 | 160,008 | 160,008 | 160,008 | 1 | 16.67 |
| 2002-11-27 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 17.19 |
| 2002-11-26 | 160,008 | 160,008 | 160,008 | 160,008 | 5 | 16.67 |
| 2002-11-25 | 160,008 | 160,008 | 160,008 | 160,008 | 1 | 16.67 |
| 2002-11-22 | 154,992 | 154,992 | 154,992 | 154,992 | 1 | 16.15 |
| 2002-11-21 | 154,992 | 154,992 | 154,992 | 154,992 | 1 | 16.15 |
| 2002-11-18 | 169,992 | 169,992 | 169,992 | 169,992 | 8 | 17.71 |
| 2002-11-13 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 17.19 |
| 2002-11-12 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 17.19 |
| 2002-11-08 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 17.19 |
| 2002-11-07 | 166,008 | 166,008 | 166,008 | 166,008 | 1 | 17.29 |
| 2002-11-06 | 169,992 | 169,992 | 165,000 | 165,000 | 7 | 17.19 |
| 2002-11-05 | 169,992 | 169,992 | 169,992 | 169,992 | 3 | 17.71 |
| 2002-10-31 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 17.19 |
| 2002-10-30 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 17.19 |
| 2002-10-28 | 163,992 | 165,000 | 163,992 | 165,000 | 4 | 17.19 |
| 2002-10-25 | 165,000 | 166,008 | 165,000 | 165,000 | 4 | 17.19 |
| 2002-10-24 | 166,992 | 166,992 | 165,000 | 165,000 | 3 | 17.19 |
| 2002-10-23 | 183,000 | 183,000 | 165,000 | 165,000 | 16 | 17.19 |
| 2002-10-22 | 184,992 | 184,992 | 184,992 | 184,992 | 1 | 19.27 |
| 2002-10-21 | 180,000 | 189,000 | 178,008 | 189,000 | 20 | 19.69 |
| 2002-10-18 | 160,008 | 169,992 | 157,992 | 169,992 | 26 | 17.71 |
| 2002-10-17 | 166,008 | 166,008 | 166,008 | 166,008 | 4 | 17.29 |
| 2002-10-16 | 186,000 | 186,000 | 186,000 | 186,000 | 8 | 19.38 |
| 2002-10-15 | 205,992 | 205,992 | 205,992 | 205,992 | 1 | 21.46 |
| 2002-10-11 | 229,992 | 229,992 | 226,008 | 226,008 | 3 | 23.54 |
| 2002-10-10 | 235,008 | 235,008 | 229,992 | 229,992 | 4 | 23.96 |
| 2002-10-07 | 240,000 | 240,000 | 235,008 | 235,008 | 7 | 24.48 |
| 2002-10-04 | 240,000 | 240,000 | 238,008 | 240,000 | 6 | 25 |
| 2002-10-03 | 241,008 | 241,008 | 240,000 | 240,000 | 2 | 25 |
| 2002-10-01 | 243,000 | 243,000 | 240,000 | 241,992 | 4 | 25.21 |
| 2002-09-30 | 243,000 | 243,000 | 243,000 | 243,000 | 1 | 25.31 |
| 2002-09-26 | 241,992 | 241,992 | 241,992 | 241,992 | 1 | 25.21 |
| 2002-09-25 | 244,008 | 244,992 | 240,000 | 240,000 | 3 | 25 |
| 2002-09-24 | 246,000 | 246,000 | 244,992 | 244,992 | 3 | 25.52 |
| 2002-09-20 | 235,992 | 235,992 | 235,008 | 235,008 | 4 | 24.48 |
| 2002-09-19 | 237,000 | 237,000 | 237,000 | 237,000 | 2 | 24.69 |
| 2002-09-17 | 240,000 | 240,000 | 238,992 | 238,992 | 3 | 24.90 |
| 2002-09-13 | 237,000 | 237,000 | 237,000 | 237,000 | 4 | 24.69 |
| 2002-09-12 | 238,992 | 238,992 | 235,008 | 235,992 | 12 | 24.58 |
| 2002-09-11 | 235,992 | 238,992 | 235,992 | 238,992 | 3 | 24.90 |
| 2002-09-10 | 238,992 | 238,992 | 235,008 | 235,008 | 3 | 24.48 |
| 2002-09-09 | 250,008 | 250,008 | 232,992 | 232,992 | 14 | 24.27 |
| 2002-09-06 | 268,992 | 268,992 | 252,000 | 252,000 | 8 | 26.25 |
| 2002-09-04 | 267,000 | 267,000 | 267,000 | 267,000 | 2 | 27.81 |
| 2002-09-03 | 277,992 | 277,992 | 267,000 | 267,000 | 8 | 27.81 |
| 2002-09-02 | 280,008 | 280,008 | 279,000 | 279,000 | 2 | 29.06 |
| 2002-08-30 | 280,008 | 280,008 | 280,008 | 280,008 | 2 | 29.17 |
| 2002-08-29 | 280,008 | 280,008 | 280,008 | 280,008 | 1 | 29.17 |
| 2002-08-28 | 289,008 | 289,008 | 280,992 | 280,992 | 12 | 29.27 |
| 2002-08-27 | 285,000 | 285,000 | 285,000 | 285,000 | 6 | 29.69 |
| 2002-08-26 | 286,992 | 292,008 | 286,992 | 292,008 | 7 | 30.42 |
| 2002-08-23 | 286,992 | 289,992 | 286,992 | 286,992 | 7 | 29.90 |
| 2002-08-22 | 288,000 | 288,000 | 286,992 | 286,992 | 4 | 29.90 |
| 2002-08-21 | 286,008 | 286,008 | 285,000 | 286,008 | 5 | 29.79 |
| 2002-08-20 | 288,000 | 288,000 | 285,000 | 285,000 | 3 | 29.69 |
| 2002-08-19 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 30 |
| 2002-08-16 | 288,000 | 288,000 | 286,992 | 288,000 | 5 | 30 |
| 2002-08-15 | 289,992 | 289,992 | 288,000 | 288,000 | 6 | 30 |
| 2002-08-14 | 289,992 | 289,992 | 288,000 | 288,000 | 3 | 30 |
| 2002-08-13 | 289,992 | 292,008 | 289,992 | 292,008 | 2 | 30.42 |
| 2002-08-12 | 291,000 | 291,000 | 291,000 | 291,000 | 2 | 30.31 |
| 2002-08-09 | 289,992 | 295,008 | 289,992 | 295,008 | 3 | 30.73 |
| 2002-08-08 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 30.21 |
| 2002-08-07 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 29.69 |
| 2002-08-06 | 282,000 | 282,000 | 282,000 | 282,000 | 1 | 29.38 |
| 2002-08-05 | 298,008 | 298,008 | 289,992 | 289,992 | 10 | 30.21 |
| 2002-08-02 | 301,008 | 301,008 | 300,000 | 300,000 | 12 | 31.25 |
| 2002-08-01 | 300,000 | 301,008 | 295,008 | 295,008 | 8 | 30.73 |
| 2002-07-31 | 300,000 | 310,008 | 300,000 | 300,000 | 5 | 31.25 |
| 2002-07-30 | 300,000 | 301,008 | 289,992 | 289,992 | 11 | 30.21 |
| 2002-07-29 | 300,000 | 300,000 | 300,000 | 300,000 | 6 | 31.25 |
| 2002-07-26 | 301,008 | 301,008 | 300,000 | 300,000 | 12 | 31.25 |
| 2002-07-25 | 319,008 | 319,008 | 301,992 | 301,992 | 19 | 31.46 |
| 2002-07-24 | 300,000 | 301,992 | 300,000 | 301,008 | 17 | 31.36 |
| 2002-07-23 | 321,000 | 321,000 | 310,008 | 310,008 | 7 | 32.29 |
| 2002-07-22 | 319,992 | 319,992 | 319,992 | 319,992 | 4 | 33.33 |
| 2002-07-19 | 321,000 | 321,000 | 319,992 | 319,992 | 2 | 33.33 |
| 2002-07-18 | 321,000 | 321,000 | 321,000 | 321,000 | 2 | 33.44 |
| 2002-07-16 | 312,000 | 312,000 | 312,000 | 312,000 | 1 | 32.50 |
| 2002-07-15 | 310,008 | 310,008 | 310,008 | 310,008 | 3 | 32.29 |
| 2002-07-12 | 315,000 | 315,000 | 310,008 | 310,008 | 5 | 32.29 |
| 2002-07-11 | 319,992 | 319,992 | 315,000 | 315,000 | 4 | 32.81 |
| 2002-07-10 | 330,000 | 330,000 | 310,992 | 321,000 | 20 | 33.44 |
| 2002-07-09 | 345,000 | 345,000 | 331,992 | 331,992 | 9 | 34.58 |
| 2002-07-08 | 339,000 | 342,000 | 337,992 | 342,000 | 4 | 35.63 |
| 2002-07-05 | 334,992 | 337,992 | 334,992 | 337,992 | 2 | 35.21 |
| 2002-07-04 | 355,008 | 355,008 | 334,992 | 334,992 | 12 | 34.90 |
| 2002-07-03 | 330,000 | 340,008 | 324,000 | 340,008 | 12 | 35.42 |
| 2002-07-02 | 340,008 | 340,008 | 330,000 | 330,000 | 10 | 34.38 |
| 2002-07-01 | 349,992 | 355,008 | 340,008 | 340,008 | 22 | 35.42 |
| 2002-06-28 | 349,992 | 355,008 | 349,992 | 349,992 | 8 | 36.46 |
| 2002-06-27 | 355,992 | 355,992 | 349,992 | 349,992 | 6 | 36.46 |
| 2002-06-26 | 360,000 | 364,992 | 355,992 | 357,000 | 17 | 37.19 |
| 2002-06-25 | 379,008 | 379,008 | 345,000 | 358,992 | 50 | 37.40 |
| 2002-06-24 | 370,008 | 379,008 | 364,992 | 379,008 | 31 | 39.48 |
| 2002-06-21 | 367,992 | 379,992 | 364,992 | 373,992 | 85 | 38.96 |
| 2002-06-20 | 345,000 | 370,008 | 345,000 | 363,000 | 91 | 37.81 |
| 2002-06-19 | 360,000 | 364,992 | 342,000 | 342,000 | 18 | 35.63 |
| 2002-06-18 | 334,992 | 369,000 | 334,992 | 360,000 | 78 | 37.50 |
| 2002-06-17 | 327,000 | 345,000 | 327,000 | 330,000 | 58 | 34.38 |
| 2002-06-14 | 325,008 | 328,992 | 322,008 | 322,992 | 15 | 33.65 |
| 2002-06-12 | 322,992 | 325,008 | 322,992 | 325,008 | 2 | 33.86 |
| 2002-06-11 | 319,992 | 325,008 | 319,992 | 324,000 | 7 | 33.75 |
| 2002-06-10 | 307,992 | 315,000 | 301,992 | 315,000 | 16 | 32.81 |
| 2002-06-07 | 307,008 | 310,992 | 306,000 | 306,000 | 7 | 31.88 |
| 2002-06-06 | 307,008 | 310,008 | 307,008 | 310,008 | 5 | 32.29 |
| 2002-06-05 | 315,000 | 315,000 | 310,008 | 310,008 | 2 | 32.29 |
| 2002-06-04 | 298,008 | 313,992 | 295,008 | 313,992 | 18 | 32.71 |
| 2002-06-03 | 291,000 | 294,000 | 291,000 | 294,000 | 2 | 30.63 |
| 2002-05-31 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 30 |
| 2002-05-30 | 289,992 | 289,992 | 286,992 | 289,992 | 3 | 30.21 |
| 2002-05-29 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 30.21 |
| 2002-05-28 | 286,008 | 286,008 | 286,008 | 286,008 | 3 | 29.79 |
| 2002-05-27 | 300,000 | 300,000 | 289,992 | 289,992 | 3 | 30.21 |
| 2002-05-24 | 289,008 | 300,000 | 288,000 | 300,000 | 17 | 31.25 |
| 2002-05-23 | 283,008 | 289,992 | 283,008 | 289,992 | 6 | 30.21 |
| 2002-05-22 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 29.69 |
| 2002-05-21 | 283,008 | 285,000 | 283,008 | 285,000 | 4 | 29.69 |
| 2002-05-20 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 29.69 |
| 2002-05-17 | 285,000 | 285,000 | 285,000 | 285,000 | 2 | 29.69 |
| 2002-05-16 | 282,000 | 282,000 | 282,000 | 282,000 | 1 | 29.38 |
| 2002-05-15 | 282,000 | 282,000 | 282,000 | 282,000 | 4 | 29.38 |
| 2002-05-14 | 289,992 | 289,992 | 289,992 | 289,992 | 3 | 30.21 |
| 2002-05-13 | 289,992 | 289,992 | 289,992 | 289,992 | 2 | 30.21 |
| 2002-05-09 | 300,000 | 300,000 | 280,992 | 280,992 | 4 | 29.27 |
| 2002-05-08 | 298,992 | 300,000 | 298,992 | 300,000 | 2 | 31.25 |
| 2002-05-07 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 31.25 |
| 2002-05-02 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 31.25 |
| 2002-05-01 | 289,992 | 300,000 | 289,992 | 300,000 | 11 | 31.25 |
| 2002-04-30 | 280,008 | 280,008 | 280,008 | 280,008 | 2 | 29.17 |
| 2002-04-26 | 289,992 | 289,992 | 277,992 | 280,008 | 14 | 29.17 |
| 2002-04-25 | 289,992 | 289,992 | 280,008 | 289,992 | 17 | 30.21 |
| 2002-04-24 | 285,000 | 285,000 | 280,008 | 280,008 | 3 | 29.17 |
| 2002-04-23 | 288,000 | 288,000 | 285,000 | 285,000 | 2 | 29.69 |
| 2002-04-22 | 270,000 | 280,008 | 270,000 | 280,008 | 8 | 29.17 |
| 2002-04-19 | 271,992 | 271,992 | 261,000 | 261,000 | 13 | 27.19 |
| 2002-04-18 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 28.13 |
| 2002-04-17 | 274,992 | 277,992 | 270,000 | 277,992 | 15 | 28.96 |
| 2002-04-16 | 285,000 | 285,000 | 280,008 | 280,008 | 4 | 29.17 |
| 2002-04-15 | 295,008 | 295,008 | 288,000 | 288,000 | 7 | 30 |
| 2002-04-12 | 295,008 | 295,008 | 295,008 | 295,008 | 3 | 30.73 |
| 2002-04-11 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 31.25 |
| 2002-04-10 | 300,000 | 301,008 | 289,992 | 300,000 | 16 | 31.25 |
| 2002-04-09 | 304,008 | 304,008 | 298,008 | 298,008 | 6 | 31.04 |
| 2002-04-08 | 307,008 | 307,008 | 307,008 | 307,008 | 4 | 31.98 |
| 2002-04-05 | 307,008 | 307,008 | 307,008 | 307,008 | 8 | 31.98 |
| 2002-04-04 | 316,992 | 316,992 | 310,008 | 315,000 | 11 | 32.81 |
| 2002-04-03 | 328,992 | 343,992 | 312,000 | 312,000 | 4 | 32.50 |
| 2002-04-02 | 325,008 | 325,008 | 325,008 | 325,008 | 1 | 33.86 |
| 2002-04-01 | 334,992 | 334,992 | 334,992 | 334,992 | 1 | 34.90 |
| 2002-03-29 | 319,992 | 319,992 | 319,992 | 319,992 | 2 | 33.33 |
| 2002-03-28 | 337,992 | 337,992 | 337,992 | 337,992 | 1 | 35.21 |
| 2002-03-27 | 318,000 | 330,000 | 318,000 | 330,000 | 4 | 34.38 |
| 2002-03-26 | 330,000 | 330,000 | 310,008 | 310,008 | 21 | 32.29 |
| 2002-03-25 | 361,992 | 361,992 | 349,992 | 349,992 | 19 | 36.46 |
| 2002-03-22 | 354,000 | 355,008 | 352,992 | 355,008 | 15 | 36.98 |
| 2002-03-20 | 345,000 | 352,992 | 345,000 | 352,992 | 12 | 36.77 |
| 2002-03-19 | 340,008 | 345,000 | 340,008 | 345,000 | 15 | 35.94 |
| 2002-03-18 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 34.38 |
| 2002-03-15 | 339,000 | 339,000 | 330,000 | 330,000 | 22 | 34.38 |
| 2002-03-14 | 340,008 | 340,008 | 339,000 | 339,000 | 16 | 35.31 |
| 2002-03-13 | 339,000 | 354,000 | 319,992 | 339,000 | 105 | 35.31 |
| 2002-03-12 | 319,992 | 319,992 | 307,008 | 319,992 | 59 | 33.33 |
| 2002-03-11 | 349,992 | 349,992 | 319,992 | 319,992 | 71 | 33.33 |
| 2002-03-08 | 370,008 | 373,008 | 349,992 | 355,008 | 130 | 36.98 |
| 2002-03-07 | 375,000 | 390,000 | 360,000 | 369,000 | 426 | 38.44 |
| 2002-03-06 | 360,000 | 360,000 | 360,000 | 360,000 | 527 | 37.50 |
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
