4345 (株)シーティーエス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 214,992 | 214,992 | 214,992 | 214,992 | 1 | 22.40 |
| 2003-12-26 | 205,992 | 205,992 | 205,992 | 205,992 | 1 | 21.46 |
| 2003-12-25 | 210,000 | 210,000 | 207,000 | 210,000 | 8 | 21.88 |
| 2003-12-24 | 216,000 | 216,000 | 216,000 | 216,000 | 2 | 22.50 |
| 2003-12-22 | 216,000 | 216,000 | 216,000 | 216,000 | 6 | 22.50 |
| 2003-12-18 | 214,008 | 214,008 | 213,000 | 213,000 | 2 | 22.19 |
| 2003-12-17 | 210,000 | 211,008 | 210,000 | 211,008 | 3 | 21.98 |
| 2003-12-16 | 220,008 | 220,008 | 220,008 | 220,008 | 1 | 22.92 |
| 2003-12-12 | 220,008 | 220,008 | 220,008 | 220,008 | 1 | 22.92 |
| 2003-12-10 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 21.88 |
| 2003-12-05 | 223,992 | 223,992 | 220,008 | 220,008 | 15 | 22.92 |
| 2003-12-03 | 229,992 | 229,992 | 229,992 | 229,992 | 2 | 23.96 |
| 2003-12-01 | 220,008 | 220,008 | 220,008 | 220,008 | 2 | 22.92 |
| 2003-11-28 | 220,008 | 220,008 | 220,008 | 220,008 | 2 | 22.92 |
| 2003-11-27 | 220,008 | 220,008 | 220,008 | 220,008 | 4 | 22.92 |
| 2003-11-26 | 220,008 | 220,008 | 216,000 | 220,008 | 9 | 22.92 |
| 2003-11-25 | 229,992 | 229,992 | 222,000 | 222,000 | 9 | 23.13 |
| 2003-11-21 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 23.44 |
| 2003-11-20 | 229,992 | 229,992 | 229,992 | 229,992 | 2 | 23.96 |
| 2003-11-19 | 244,992 | 244,992 | 229,008 | 229,008 | 3 | 23.86 |
| 2003-11-13 | 252,000 | 252,000 | 250,008 | 250,008 | 5 | 26.04 |
| 2003-11-12 | 259,992 | 259,992 | 259,992 | 259,992 | 2 | 27.08 |
| 2003-11-10 | 273,000 | 273,000 | 265,008 | 265,008 | 4 | 27.61 |
| 2003-11-07 | 259,992 | 259,992 | 259,008 | 259,992 | 8 | 27.08 |
| 2003-11-06 | 280,008 | 280,008 | 262,008 | 262,008 | 5 | 27.29 |
| 2003-11-04 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 31.25 |
| 2003-10-29 | 319,992 | 319,992 | 319,992 | 319,992 | 4 | 33.33 |
| 2003-10-28 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 31.25 |
| 2003-10-27 | 280,008 | 280,008 | 280,008 | 280,008 | 6 | 29.17 |
| 2003-10-24 | 276,000 | 280,008 | 276,000 | 280,008 | 3 | 29.17 |
| 2003-10-23 | 289,992 | 289,992 | 280,008 | 280,008 | 6 | 29.17 |
| 2003-10-22 | 310,008 | 310,008 | 300,000 | 300,000 | 8 | 31.25 |
| 2003-10-21 | 334,992 | 334,992 | 310,008 | 310,008 | 13 | 32.29 |
| 2003-10-20 | 325,008 | 334,992 | 325,008 | 334,992 | 49 | 34.90 |
| 2003-10-17 | 298,992 | 315,000 | 298,008 | 315,000 | 27 | 32.81 |
| 2003-10-16 | 280,008 | 295,008 | 280,008 | 295,008 | 9 | 30.73 |
| 2003-10-15 | 270,000 | 274,992 | 270,000 | 274,992 | 8 | 28.65 |
| 2003-10-14 | 268,008 | 270,000 | 265,992 | 270,000 | 4 | 28.13 |
| 2003-10-09 | 259,992 | 259,992 | 259,992 | 259,992 | 1 | 27.08 |
| 2003-10-08 | 268,992 | 268,992 | 268,992 | 268,992 | 3 | 28.02 |
| 2003-10-07 | 262,992 | 262,992 | 262,992 | 262,992 | 4 | 27.40 |
| 2003-10-06 | 262,008 | 262,008 | 262,008 | 262,008 | 4 | 27.29 |
| 2003-10-03 | 261,000 | 262,992 | 261,000 | 262,008 | 3 | 27.29 |
| 2003-10-02 | 268,992 | 268,992 | 268,992 | 268,992 | 1 | 28.02 |
| 2003-10-01 | 268,992 | 268,992 | 268,992 | 268,992 | 1 | 28.02 |
| 2003-09-26 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 28.13 |
| 2003-09-24 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 28.13 |
| 2003-09-22 | 273,000 | 273,000 | 273,000 | 273,000 | 1 | 28.44 |
| 2003-09-19 | 270,000 | 274,008 | 259,992 | 274,008 | 3 | 28.54 |
| 2003-09-18 | 270,000 | 270,000 | 270,000 | 270,000 | 5 | 28.13 |
| 2003-09-17 | 259,992 | 270,000 | 259,992 | 270,000 | 17 | 28.13 |
| 2003-09-16 | 259,992 | 265,008 | 259,992 | 259,992 | 9 | 27.08 |
| 2003-09-12 | 246,000 | 250,008 | 246,000 | 250,008 | 12 | 26.04 |
| 2003-09-11 | 246,000 | 246,000 | 244,992 | 244,992 | 3 | 25.52 |
| 2003-09-10 | 244,992 | 244,992 | 244,992 | 244,992 | 2 | 25.52 |
| 2003-09-09 | 244,992 | 244,992 | 244,992 | 244,992 | 1 | 25.52 |
| 2003-09-08 | 244,992 | 244,992 | 244,992 | 244,992 | 1 | 25.52 |
| 2003-09-05 | 246,000 | 250,008 | 246,000 | 250,008 | 3 | 26.04 |
| 2003-09-04 | 249,000 | 249,000 | 244,992 | 244,992 | 2 | 25.52 |
| 2003-09-01 | 253,992 | 253,992 | 253,992 | 253,992 | 1 | 26.46 |
| 2003-08-29 | 255,000 | 259,008 | 255,000 | 259,008 | 5 | 26.98 |
| 2003-08-25 | 261,000 | 261,000 | 261,000 | 261,000 | 2 | 27.19 |
| 2003-08-20 | 259,008 | 259,008 | 259,008 | 259,008 | 1 | 26.98 |
| 2003-08-19 | 256,992 | 256,992 | 256,992 | 256,992 | 3 | 26.77 |
| 2003-08-18 | 244,992 | 244,992 | 244,992 | 244,992 | 2 | 25.52 |
| 2003-08-12 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 25 |
| 2003-08-11 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 25 |
| 2003-08-08 | 241,008 | 241,008 | 240,000 | 240,000 | 2 | 25 |
| 2003-08-05 | 240,000 | 244,992 | 240,000 | 244,992 | 5 | 25.52 |
| 2003-07-30 | 244,008 | 244,008 | 244,008 | 244,008 | 5 | 25.42 |
| 2003-07-29 | 240,000 | 240,000 | 240,000 | 240,000 | 6 | 25 |
| 2003-07-25 | 240,000 | 240,000 | 235,008 | 235,008 | 9 | 24.48 |
| 2003-07-24 | 229,992 | 229,992 | 226,992 | 226,992 | 4 | 23.65 |
| 2003-07-22 | 226,008 | 226,008 | 226,008 | 226,008 | 1 | 23.54 |
| 2003-07-18 | 226,008 | 226,008 | 225,000 | 225,000 | 4 | 23.44 |
| 2003-07-17 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 23.44 |
| 2003-07-16 | 225,000 | 229,992 | 225,000 | 229,992 | 5 | 23.96 |
| 2003-07-15 | 223,008 | 225,000 | 223,008 | 225,000 | 3 | 23.44 |
| 2003-07-14 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 23.44 |
| 2003-07-11 | 229,992 | 229,992 | 220,992 | 222,000 | 8 | 23.13 |
| 2003-07-10 | 229,992 | 229,992 | 229,992 | 229,992 | 2 | 23.96 |
| 2003-07-04 | 235,008 | 235,008 | 235,008 | 235,008 | 1 | 24.48 |
| 2003-07-03 | 238,992 | 238,992 | 238,992 | 238,992 | 1 | 24.90 |
| 2003-07-02 | 235,992 | 240,000 | 235,992 | 238,992 | 7 | 24.90 |
| 2003-07-01 | 235,992 | 235,992 | 235,992 | 235,992 | 2 | 24.58 |
| 2003-06-27 | 244,008 | 244,008 | 240,000 | 240,000 | 5 | 25 |
| 2003-06-26 | 235,992 | 240,000 | 235,992 | 240,000 | 2 | 25 |
| 2003-06-25 | 229,992 | 234,000 | 229,992 | 234,000 | 5 | 24.38 |
| 2003-06-24 | 222,000 | 222,000 | 222,000 | 222,000 | 5 | 23.13 |
| 2003-06-19 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 22.50 |
| 2003-06-18 | 202,992 | 214,992 | 202,992 | 214,992 | 11 | 22.40 |
| 2003-06-17 | 195,000 | 195,000 | 195,000 | 195,000 | 2 | 20.31 |
| 2003-06-16 | 193,008 | 193,008 | 192,000 | 192,000 | 2 | 20 |
| 2003-06-13 | 192,000 | 192,000 | 192,000 | 192,000 | 6 | 20 |
| 2003-06-10 | 190,008 | 190,008 | 190,008 | 190,008 | 2 | 19.79 |
| 2003-06-06 | 193,008 | 193,008 | 193,008 | 193,008 | 1 | 20.11 |
| 2003-06-05 | 190,992 | 190,992 | 190,992 | 190,992 | 1 | 19.90 |
| 2003-06-03 | 190,008 | 190,008 | 190,008 | 190,008 | 2 | 19.79 |
| 2003-06-02 | 190,008 | 190,008 | 190,008 | 190,008 | 6 | 19.79 |
| 2003-05-30 | 190,992 | 190,992 | 190,992 | 190,992 | 1 | 19.90 |
| 2003-05-29 | 190,008 | 190,992 | 190,008 | 190,008 | 3 | 19.79 |
| 2003-05-28 | 190,008 | 195,000 | 190,008 | 195,000 | 2 | 20.31 |
| 2003-05-26 | 190,008 | 190,008 | 190,008 | 190,008 | 4 | 19.79 |
| 2003-05-23 | 199,992 | 199,992 | 199,992 | 199,992 | 1 | 20.83 |
| 2003-05-21 | 186,000 | 198,000 | 186,000 | 198,000 | 5 | 20.63 |
| 2003-05-20 | 178,992 | 180,000 | 178,992 | 180,000 | 4 | 18.75 |
| 2003-05-19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 18.75 |
| 2003-05-15 | 166,008 | 180,000 | 166,008 | 180,000 | 20 | 18.75 |
| 2003-05-14 | 156,000 | 160,008 | 156,000 | 160,008 | 5 | 16.67 |
| 2003-05-12 | 154,992 | 154,992 | 154,992 | 154,992 | 2 | 16.15 |
| 2003-05-09 | 150,000 | 151,992 | 150,000 | 151,992 | 4 | 15.83 |
| 2003-05-08 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-05-07 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-05-06 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-05-02 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 15.63 |
| 2003-05-01 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-04-30 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-04-25 | 151,992 | 151,992 | 147,000 | 147,000 | 2 | 15.31 |
| 2003-04-22 | 145,992 | 145,992 | 145,992 | 145,992 | 1 | 15.21 |
| 2003-04-21 | 142,992 | 142,992 | 142,992 | 142,992 | 2 | 14.90 |
| 2003-04-15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-04-14 | 145,992 | 145,992 | 145,992 | 145,992 | 3 | 15.21 |
| 2003-04-11 | 145,992 | 145,992 | 145,992 | 145,992 | 3 | 15.21 |
| 2003-04-10 | 148,992 | 148,992 | 144,000 | 145,992 | 6 | 15.21 |
| 2003-04-09 | 148,992 | 148,992 | 148,008 | 148,008 | 2 | 15.42 |
| 2003-04-07 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-04-03 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 15.63 |
| 2003-04-02 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 15.63 |
| 2003-03-31 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 15.63 |
| 2003-03-26 | 151,992 | 151,992 | 151,992 | 151,992 | 1 | 15.83 |
| 2003-03-25 | 153,000 | 160,008 | 153,000 | 160,008 | 8 | 16.67 |
| 2003-03-24 | 156,000 | 157,008 | 156,000 | 157,008 | 5 | 16.36 |
| 2003-03-20 | 154,992 | 154,992 | 154,008 | 154,008 | 3 | 16.04 |
| 2003-03-18 | 151,992 | 151,992 | 151,992 | 151,992 | 3 | 15.83 |
| 2003-03-14 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 15.63 |
| 2003-03-10 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 16.25 |
| 2003-02-28 | 160,008 | 160,008 | 150,000 | 150,000 | 10 | 15.63 |
| 2003-02-27 | 160,992 | 160,992 | 160,992 | 160,992 | 1 | 16.77 |
| 2003-02-25 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 17.19 |
| 2003-02-20 | 160,008 | 162,000 | 160,008 | 162,000 | 5 | 16.88 |
| 2003-02-18 | 169,992 | 169,992 | 169,992 | 169,992 | 2 | 17.71 |
| 2003-02-12 | 154,992 | 154,992 | 154,992 | 154,992 | 2 | 16.15 |
| 2003-02-10 | 154,992 | 154,992 | 154,992 | 154,992 | 1 | 16.15 |
| 2003-02-06 | 159,000 | 159,000 | 150,000 | 153,000 | 13 | 15.94 |
| 2003-02-05 | 159,000 | 160,008 | 159,000 | 160,008 | 2 | 16.67 |
| 2003-02-04 | 160,008 | 160,008 | 160,008 | 160,008 | 2 | 16.67 |
| 2003-02-03 | 160,008 | 160,008 | 160,008 | 160,008 | 1 | 16.67 |
| 2003-01-27 | 169,992 | 169,992 | 169,992 | 169,992 | 2 | 17.71 |
| 2003-01-24 | 169,992 | 169,992 | 169,992 | 169,992 | 2 | 17.71 |
| 2003-01-21 | 169,008 | 169,008 | 169,008 | 169,008 | 1 | 17.61 |
| 2003-01-17 | 168,000 | 168,000 | 168,000 | 168,000 | 3 | 17.50 |
| 2003-01-16 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 17.50 |
| 2003-01-10 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 17.50 |
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
