4345 (株)シーティーエス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 777 | 787 | 762 | 785 | 21,700 | 196.25 |
| 2015-12-29 | 761 | 783 | 753 | 783 | 16,000 | 195.75 |
| 2015-12-28 | 736 | 760 | 736 | 754 | 9,000 | 188.50 |
| 2015-12-25 | 747 | 756 | 736 | 736 | 26,400 | 184 |
| 2015-12-24 | 760 | 766 | 752 | 757 | 17,800 | 189.25 |
| 2015-12-22 | 756 | 764 | 756 | 759 | 21,800 | 189.75 |
| 2015-12-21 | 770 | 770 | 754 | 763 | 30,700 | 190.75 |
| 2015-12-18 | 777 | 779 | 772 | 775 | 14,700 | 193.75 |
| 2015-12-17 | 771 | 778 | 771 | 777 | 27,000 | 194.25 |
| 2015-12-16 | 777 | 778 | 770 | 771 | 24,000 | 192.75 |
| 2015-12-15 | 781 | 784 | 770 | 774 | 24,300 | 193.50 |
| 2015-12-14 | 775 | 783 | 771 | 781 | 28,800 | 195.25 |
| 2015-12-11 | 784 | 793 | 784 | 789 | 16,700 | 197.25 |
| 2015-12-10 | 787 | 788 | 783 | 784 | 12,400 | 196 |
| 2015-12-09 | 784 | 787 | 780 | 787 | 13,500 | 196.75 |
| 2015-12-08 | 779 | 788 | 779 | 784 | 17,700 | 196 |
| 2015-12-07 | 786 | 792 | 780 | 781 | 37,300 | 195.25 |
| 2015-12-04 | 791 | 791 | 783 | 785 | 19,400 | 196.25 |
| 2015-12-03 | 791 | 797 | 791 | 796 | 21,400 | 199 |
| 2015-12-02 | 798 | 798 | 793 | 796 | 25,000 | 199 |
| 2015-12-01 | 800 | 800 | 794 | 798 | 20,800 | 199.50 |
| 2015-11-30 | 798 | 800 | 796 | 800 | 22,300 | 200 |
| 2015-11-27 | 803 | 807 | 798 | 799 | 23,900 | 199.75 |
| 2015-11-26 | 796 | 817 | 796 | 806 | 37,200 | 201.50 |
| 2015-11-25 | 789 | 796 | 787 | 793 | 21,300 | 198.25 |
| 2015-11-24 | 802 | 804 | 784 | 793 | 47,100 | 198.25 |
| 2015-11-20 | 804 | 804 | 797 | 801 | 14,100 | 200.25 |
| 2015-11-19 | 806 | 809 | 799 | 800 | 23,300 | 200 |
| 2015-11-18 | 814 | 814 | 798 | 804 | 30,900 | 201 |
| 2015-11-17 | 816 | 826 | 810 | 816 | 27,300 | 204 |
| 2015-11-16 | 800 | 813 | 800 | 810 | 23,200 | 202.50 |
| 2015-11-13 | 806 | 813 | 796 | 809 | 37,100 | 202.25 |
| 2015-11-12 | 808 | 817 | 805 | 809 | 25,100 | 202.25 |
| 2015-11-11 | 825 | 826 | 815 | 815 | 33,000 | 203.75 |
| 2015-11-10 | 808 | 828 | 808 | 825 | 81,600 | 206.25 |
| 2015-11-09 | 787 | 799 | 787 | 794 | 35,200 | 198.50 |
| 2015-11-06 | 785 | 792 | 777 | 782 | 28,400 | 195.50 |
| 2015-11-05 | 772 | 787 | 772 | 779 | 37,300 | 194.75 |
| 2015-11-04 | 771 | 773 | 764 | 766 | 30,000 | 191.50 |
| 2015-11-02 | 768 | 777 | 756 | 772 | 87,300 | 193 |
| 2015-10-30 | 730 | 738 | 728 | 732 | 10,500 | 183 |
| 2015-10-29 | 736 | 739 | 727 | 732 | 6,900 | 183 |
| 2015-10-28 | 721 | 737 | 721 | 736 | 10,700 | 184 |
| 2015-10-27 | 733 | 739 | 721 | 723 | 18,400 | 180.75 |
| 2015-10-26 | 743 | 746 | 737 | 737 | 14,700 | 184.25 |
| 2015-10-23 | 742 | 748 | 732 | 743 | 24,300 | 185.75 |
| 2015-10-22 | 727 | 732 | 724 | 732 | 12,800 | 183 |
| 2015-10-21 | 715 | 727 | 711 | 725 | 12,500 | 181.25 |
| 2015-10-20 | 716 | 718 | 715 | 715 | 5,200 | 178.75 |
| 2015-10-19 | 719 | 723 | 716 | 716 | 4,600 | 179 |
| 2015-10-16 | 724 | 725 | 718 | 719 | 10,700 | 179.75 |
| 2015-10-15 | 713 | 724 | 706 | 722 | 17,700 | 180.50 |
| 2015-10-14 | 728 | 728 | 710 | 714 | 11,600 | 178.50 |
| 2015-10-13 | 735 | 735 | 725 | 728 | 11,400 | 182 |
| 2015-10-09 | 714 | 741 | 707 | 734 | 36,400 | 183.50 |
| 2015-10-08 | 710 | 714 | 705 | 714 | 18,300 | 178.50 |
| 2015-10-07 | 710 | 716 | 706 | 716 | 14,200 | 179 |
| 2015-10-06 | 712 | 714 | 707 | 709 | 21,600 | 177.25 |
| 2015-10-05 | 702 | 715 | 700 | 705 | 18,800 | 176.25 |
| 2015-10-02 | 701 | 715 | 701 | 703 | 29,700 | 175.75 |
| 2015-10-01 | 723 | 735 | 703 | 713 | 47,700 | 178.25 |
| 2015-09-30 | 730 | 737 | 716 | 716 | 56,600 | 179 |
| 2015-09-29 | 720 | 729 | 702 | 715 | 250,300 | 178.75 |
| 2015-09-28 | 732 | 749 | 726 | 731 | 78,300 | 182.75 |
| 2015-09-25 | 719 | 731 | 692 | 731 | 67,200 | 182.75 |
| 2015-09-24 | 709 | 726 | 704 | 714 | 38,600 | 178.50 |
| 2015-09-18 | 713 | 727 | 709 | 727 | 21,900 | 181.75 |
| 2015-09-17 | 707 | 713 | 703 | 713 | 11,300 | 178.25 |
| 2015-09-16 | 702 | 709 | 702 | 705 | 13,500 | 176.25 |
| 2015-09-15 | 708 | 713 | 702 | 707 | 10,900 | 176.75 |
| 2015-09-14 | 725 | 725 | 700 | 706 | 29,200 | 176.50 |
| 2015-09-11 | 710 | 734 | 700 | 716 | 38,700 | 179 |
| 2015-09-10 | 690 | 710 | 690 | 710 | 25,000 | 177.50 |
| 2015-09-09 | 694 | 714 | 694 | 701 | 26,000 | 175.25 |
| 2015-09-08 | 666 | 693 | 666 | 674 | 20,300 | 168.50 |
| 2015-09-07 | 675 | 686 | 665 | 673 | 34,700 | 168.25 |
| 2015-09-04 | 708 | 709 | 686 | 688 | 37,500 | 172 |
| 2015-09-03 | 715 | 715 | 706 | 708 | 6,300 | 177 |
| 2015-09-02 | 695 | 713 | 689 | 701 | 24,500 | 175.25 |
| 2015-09-01 | 718 | 718 | 705 | 706 | 33,500 | 176.50 |
| 2015-08-31 | 740 | 745 | 714 | 718 | 36,500 | 179.50 |
| 2015-08-28 | 734 | 738 | 723 | 736 | 38,300 | 184 |
| 2015-08-27 | 710 | 730 | 700 | 706 | 37,300 | 176.50 |
| 2015-08-26 | 670 | 697 | 668 | 689 | 46,100 | 172.25 |
| 2015-08-25 | 655 | 701 | 653 | 660 | 149,100 | 165 |
| 2015-08-24 | 763 | 773 | 715 | 715 | 98,900 | 178.75 |
| 2015-08-21 | 780 | 785 | 768 | 778 | 75,300 | 194.50 |
| 2015-08-20 | 805 | 808 | 790 | 793 | 51,400 | 198.25 |
| 2015-08-19 | 820 | 827 | 809 | 818 | 64,600 | 204.50 |
| 2015-08-18 | 805 | 826 | 801 | 820 | 137,300 | 205 |
| 2015-08-17 | 805 | 812 | 785 | 796 | 410,000 | 199 |
| 2015-08-14 | 736 | 748 | 734 | 745 | 18,200 | 186.25 |
| 2015-08-13 | 728 | 739 | 726 | 736 | 17,800 | 184 |
| 2015-08-12 | 723 | 733 | 723 | 732 | 23,600 | 183 |
| 2015-08-11 | 724 | 729 | 722 | 722 | 23,600 | 180.50 |
| 2015-08-10 | 721 | 729 | 721 | 724 | 27,600 | 181 |
| 2015-08-07 | 711 | 735 | 711 | 716 | 27,400 | 179 |
| 2015-08-06 | 719 | 722 | 710 | 711 | 62,800 | 177.75 |
| 2015-08-05 | 710 | 728 | 710 | 719 | 56,000 | 179.75 |
| 2015-08-04 | 741 | 741 | 717 | 723 | 57,700 | 180.75 |
| 2015-08-03 | 756 | 758 | 731 | 745 | 85,400 | 186.25 |
| 2015-07-31 | 774 | 787 | 773 | 776 | 16,100 | 194 |
| 2015-07-30 | 770 | 793 | 769 | 770 | 37,900 | 192.50 |
| 2015-07-29 | 783 | 786 | 772 | 774 | 18,400 | 193.50 |
| 2015-07-28 | 790 | 791 | 780 | 782 | 57,200 | 195.50 |
| 2015-07-27 | 802 | 806 | 795 | 795 | 20,900 | 198.75 |
| 2015-07-24 | 828 | 828 | 802 | 806 | 14,000 | 201.50 |
| 2015-07-23 | 807 | 839 | 794 | 816 | 41,800 | 204 |
| 2015-07-22 | 810 | 811 | 805 | 805 | 18,200 | 201.25 |
| 2015-07-21 | 820 | 825 | 806 | 809 | 30,200 | 202.25 |
| 2015-07-17 | 785 | 819 | 784 | 809 | 31,000 | 202.25 |
| 2015-07-16 | 787 | 787 | 782 | 784 | 12,000 | 196 |
| 2015-07-15 | 790 | 797 | 782 | 787 | 19,800 | 196.75 |
| 2015-07-14 | 786 | 799 | 786 | 790 | 23,400 | 197.50 |
| 2015-07-13 | 777 | 800 | 776 | 784 | 19,100 | 196 |
| 2015-07-10 | 777 | 798 | 771 | 772 | 28,800 | 193 |
| 2015-07-09 | 798 | 799 | 747 | 792 | 74,000 | 198 |
| 2015-07-08 | 842 | 842 | 810 | 816 | 53,600 | 204 |
| 2015-07-07 | 843 | 852 | 840 | 840 | 11,500 | 210 |
| 2015-07-06 | 842 | 850 | 840 | 840 | 24,100 | 210 |
| 2015-07-03 | 854 | 855 | 845 | 850 | 12,900 | 212.50 |
| 2015-07-02 | 859 | 859 | 851 | 852 | 9,300 | 213 |
| 2015-07-01 | 839 | 856 | 839 | 856 | 23,600 | 214 |
| 2015-06-30 | 835 | 839 | 830 | 839 | 14,100 | 209.75 |
| 2015-06-29 | 841 | 843 | 834 | 834 | 25,400 | 208.50 |
| 2015-06-26 | 854 | 860 | 845 | 850 | 17,800 | 212.50 |
| 2015-06-25 | 853 | 860 | 850 | 851 | 18,700 | 212.75 |
| 2015-06-24 | 846 | 856 | 846 | 848 | 12,100 | 212 |
| 2015-06-23 | 844 | 852 | 844 | 847 | 24,300 | 211.75 |
| 2015-06-22 | 850 | 853 | 845 | 845 | 14,200 | 211.25 |
| 2015-06-19 | 855 | 860 | 852 | 852 | 18,300 | 213 |
| 2015-06-18 | 855 | 860 | 853 | 853 | 11,500 | 213.25 |
| 2015-06-17 | 856 | 860 | 855 | 855 | 8,300 | 213.75 |
| 2015-06-16 | 857 | 863 | 856 | 856 | 12,900 | 214 |
| 2015-06-15 | 859 | 866 | 856 | 857 | 17,100 | 214.25 |
| 2015-06-12 | 848 | 863 | 848 | 857 | 14,400 | 214.25 |
| 2015-06-11 | 841 | 852 | 840 | 850 | 15,100 | 212.50 |
| 2015-06-10 | 842 | 871 | 841 | 841 | 36,800 | 210.25 |
| 2015-06-09 | 854 | 857 | 850 | 850 | 17,400 | 212.50 |
| 2015-06-08 | 858 | 860 | 853 | 855 | 29,400 | 213.75 |
| 2015-06-05 | 860 | 863 | 857 | 861 | 9,600 | 215.25 |
| 2015-06-04 | 856 | 865 | 856 | 860 | 12,700 | 215 |
| 2015-06-03 | 854 | 865 | 854 | 860 | 10,600 | 215 |
| 2015-06-02 | 856 | 859 | 853 | 855 | 11,500 | 213.75 |
| 2015-06-01 | 855 | 859 | 853 | 859 | 9,100 | 214.75 |
| 2015-05-29 | 858 | 860 | 851 | 855 | 19,500 | 213.75 |
| 2015-05-28 | 868 | 868 | 855 | 859 | 9,600 | 214.75 |
| 2015-05-27 | 853 | 872 | 853 | 862 | 22,400 | 215.50 |
| 2015-05-26 | 864 | 880 | 852 | 853 | 32,400 | 213.25 |
| 2015-05-25 | 880 | 880 | 868 | 868 | 22,200 | 217 |
| 2015-05-22 | 874 | 882 | 870 | 871 | 20,600 | 217.75 |
| 2015-05-21 | 885 | 885 | 873 | 873 | 26,700 | 218.25 |
| 2015-05-20 | 897 | 900 | 884 | 884 | 30,000 | 221 |
| 2015-05-19 | 898 | 904 | 892 | 895 | 13,300 | 223.75 |
| 2015-05-18 | 891 | 897 | 884 | 895 | 17,900 | 223.75 |
| 2015-05-15 | 880 | 898 | 880 | 884 | 7,700 | 221 |
| 2015-05-14 | 887 | 889 | 881 | 881 | 6,000 | 220.25 |
| 2015-05-13 | 882 | 888 | 878 | 887 | 9,800 | 221.75 |
| 2015-05-12 | 882 | 891 | 880 | 882 | 13,300 | 220.50 |
| 2015-05-11 | 890 | 897 | 882 | 882 | 28,900 | 220.50 |
| 2015-05-08 | 880 | 900 | 880 | 882 | 8,700 | 220.50 |
| 2015-05-07 | 890 | 897 | 873 | 880 | 22,800 | 220 |
| 2015-05-01 | 910 | 911 | 884 | 902 | 43,700 | 225.50 |
| 2015-04-30 | 912 | 915 | 905 | 908 | 15,000 | 227 |
| 2015-04-28 | 917 | 918 | 911 | 918 | 16,200 | 229.50 |
| 2015-04-27 | 908 | 918 | 907 | 912 | 12,600 | 228 |
| 2015-04-24 | 909 | 916 | 903 | 905 | 14,100 | 226.25 |
| 2015-04-23 | 912 | 913 | 901 | 904 | 21,200 | 226 |
| 2015-04-22 | 914 | 914 | 905 | 913 | 17,900 | 228.25 |
| 2015-04-21 | 915 | 917 | 908 | 914 | 5,000 | 228.50 |
| 2015-04-20 | 905 | 919 | 901 | 908 | 19,900 | 227 |
| 2015-04-17 | 908 | 915 | 906 | 909 | 10,100 | 227.25 |
| 2015-04-16 | 924 | 925 | 903 | 916 | 15,900 | 229 |
| 2015-04-15 | 902 | 934 | 901 | 934 | 31,300 | 233.50 |
| 2015-04-14 | 900 | 907 | 900 | 903 | 18,600 | 225.75 |
| 2015-04-13 | 911 | 916 | 895 | 906 | 43,800 | 226.50 |
| 2015-04-10 | 919 | 919 | 908 | 910 | 12,200 | 227.50 |
| 2015-04-09 | 922 | 925 | 908 | 911 | 23,600 | 227.75 |
| 2015-04-08 | 928 | 940 | 922 | 922 | 17,700 | 230.50 |
| 2015-04-07 | 963 | 963 | 925 | 931 | 39,000 | 232.75 |
| 2015-04-06 | 935 | 969 | 922 | 950 | 57,400 | 237.50 |
| 2015-04-03 | 909 | 923 | 897 | 916 | 37,900 | 229 |
| 2015-04-02 | 891 | 901 | 885 | 901 | 18,900 | 225.25 |
| 2015-04-01 | 889 | 890 | 877 | 890 | 15,400 | 222.50 |
| 2015-03-31 | 881 | 890 | 872 | 874 | 22,700 | 218.50 |
| 2015-03-30 | 881 | 888 | 862 | 877 | 16,600 | 219.25 |
| 2015-03-27 | 901 | 902 | 872 | 875 | 23,300 | 218.75 |
| 2015-03-26 | 884 | 890 | 881 | 881 | 13,300 | 220.25 |
| 2015-03-25 | 882 | 889 | 882 | 882 | 12,600 | 220.50 |
| 2015-03-24 | 907 | 915 | 876 | 888 | 41,900 | 222 |
| 2015-03-23 | 909 | 914 | 904 | 906 | 24,300 | 226.50 |
| 2015-03-20 | 904 | 916 | 903 | 904 | 25,600 | 226 |
| 2015-03-19 | 910 | 921 | 896 | 908 | 75,700 | 227 |
| 2015-03-18 | 904 | 913 | 888 | 907 | 156,800 | 226.75 |
| 2015-03-17 | 874 | 885 | 853 | 874 | 52,000 | 218.50 |
| 2015-03-16 | 830 | 857 | 830 | 855 | 53,700 | 213.75 |
| 2015-03-13 | 811 | 828 | 810 | 814 | 39,300 | 203.50 |
| 2015-03-12 | 807 | 810 | 790 | 805 | 41,600 | 201.25 |
| 2015-03-11 | 805 | 815 | 805 | 807 | 14,100 | 201.75 |
| 2015-03-10 | 820 | 820 | 808 | 808 | 10,300 | 202 |
| 2015-03-09 | 815 | 819 | 812 | 819 | 11,100 | 204.75 |
| 2015-03-06 | 819 | 819 | 813 | 819 | 15,400 | 204.75 |
| 2015-03-05 | 813 | 815 | 811 | 811 | 8,800 | 202.75 |
| 2015-03-04 | 813 | 817 | 813 | 814 | 9,100 | 203.50 |
| 2015-03-03 | 816 | 820 | 813 | 813 | 13,100 | 203.25 |
| 2015-03-02 | 819 | 820 | 812 | 816 | 18,800 | 204 |
| 2015-02-27 | 820 | 828 | 816 | 817 | 13,300 | 204.25 |
| 2015-02-26 | 815 | 823 | 815 | 815 | 7,100 | 203.75 |
| 2015-02-25 | 819 | 829 | 815 | 815 | 25,500 | 203.75 |
| 2015-02-24 | 817 | 824 | 810 | 819 | 19,400 | 204.75 |
| 2015-02-23 | 844 | 844 | 816 | 816 | 47,700 | 204 |
| 2015-02-20 | 836 | 842 | 830 | 832 | 11,200 | 208 |
| 2015-02-19 | 850 | 858 | 835 | 836 | 20,500 | 209 |
| 2015-02-18 | 837 | 855 | 835 | 849 | 16,400 | 212.25 |
| 2015-02-17 | 828 | 848 | 822 | 842 | 16,000 | 210.50 |
| 2015-02-16 | 821 | 836 | 821 | 825 | 24,300 | 206.25 |
| 2015-02-13 | 826 | 827 | 816 | 819 | 9,200 | 204.75 |
| 2015-02-12 | 846 | 858 | 815 | 820 | 33,600 | 205 |
| 2015-02-10 | 832 | 860 | 832 | 843 | 43,200 | 210.75 |
| 2015-02-09 | 811 | 844 | 811 | 835 | 28,000 | 208.75 |
| 2015-02-06 | 811 | 819 | 811 | 811 | 5,300 | 202.75 |
| 2015-02-05 | 830 | 830 | 810 | 810 | 14,800 | 202.50 |
| 2015-02-04 | 815 | 838 | 815 | 835 | 19,500 | 208.75 |
| 2015-02-03 | 806 | 813 | 804 | 808 | 25,700 | 202 |
| 2015-02-02 | 815 | 815 | 803 | 804 | 36,300 | 201 |
| 2015-01-30 | 842 | 848 | 820 | 820 | 29,200 | 205 |
| 2015-01-29 | 860 | 871 | 830 | 842 | 33,200 | 210.50 |
| 2015-01-28 | 854 | 870 | 845 | 860 | 30,400 | 215 |
| 2015-01-27 | 848 | 866 | 847 | 862 | 52,200 | 215.50 |
| 2015-01-26 | 823 | 842 | 823 | 836 | 23,600 | 209 |
| 2015-01-23 | 811 | 842 | 811 | 818 | 49,000 | 204.50 |
| 2015-01-22 | 808 | 814 | 801 | 813 | 13,900 | 203.25 |
| 2015-01-21 | 810 | 812 | 799 | 800 | 29,200 | 200 |
| 2015-01-20 | 795 | 809 | 795 | 800 | 25,800 | 200 |
| 2015-01-19 | 801 | 801 | 790 | 795 | 14,300 | 198.75 |
| 2015-01-16 | 809 | 810 | 788 | 798 | 33,700 | 199.50 |
| 2015-01-15 | 792 | 812 | 792 | 811 | 20,800 | 202.75 |
| 2015-01-14 | 813 | 813 | 798 | 799 | 12,200 | 199.75 |
| 2015-01-13 | 787 | 814 | 780 | 805 | 48,300 | 201.25 |
| 2015-01-09 | 815 | 815 | 782 | 795 | 36,900 | 198.75 |
| 2015-01-08 | 810 | 833 | 781 | 817 | 75,800 | 204.25 |
| 2015-01-07 | 889 | 919 | 760 | 781 | 200,700 | 195.25 |
| 2015-01-06 | 790 | 859 | 790 | 850 | 164,600 | 212.50 |
| 2015-01-05 | 787 | 845 | 753 | 797 | 98,100 | 199.25 |
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
