2304 (株)CSSホールディングス 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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 390,000 | 395,000 | 390,000 | 395,000 | 4 | 987.50 |
| 2002-12-27 | 380,000 | 395,000 | 380,000 | 395,000 | 5 | 987.50 |
| 2002-12-26 | 390,000 | 390,000 | 385,000 | 385,000 | 15 | 962.50 |
| 2002-12-25 | 382,000 | 389,000 | 382,000 | 389,000 | 22 | 972.50 |
| 2002-12-24 | 390,000 | 394,000 | 380,000 | 382,000 | 26 | 955 |
| 2002-12-20 | 390,000 | 394,000 | 390,000 | 394,000 | 2 | 985 |
| 2002-12-19 | 394,000 | 394,000 | 394,000 | 394,000 | 8 | 985 |
| 2002-12-18 | 394,000 | 394,000 | 394,000 | 394,000 | 5 | 985 |
| 2002-12-17 | 400,000 | 400,000 | 390,000 | 391,000 | 10 | 977.50 |
| 2002-12-16 | 385,000 | 398,000 | 385,000 | 397,000 | 11 | 992.50 |
| 2002-12-13 | 400,000 | 400,000 | 400,000 | 400,000 | 6 | 1,000 |
| 2002-12-12 | 390,000 | 400,000 | 390,000 | 400,000 | 38 | 1,000 |
| 2002-12-11 | 380,000 | 395,000 | 380,000 | 395,000 | 38 | 987.50 |
| 2002-12-10 | 380,000 | 380,000 | 377,000 | 380,000 | 16 | 950 |
| 2002-12-09 | 375,000 | 375,000 | 375,000 | 375,000 | 9 | 937.50 |
| 2002-12-06 | 375,000 | 375,000 | 375,000 | 375,000 | 5 | 937.50 |
| 2002-12-05 | 375,000 | 375,000 | 370,000 | 370,000 | 6 | 925 |
| 2002-12-04 | 375,000 | 375,000 | 370,000 | 370,000 | 27 | 925 |
| 2002-12-03 | 380,000 | 380,000 | 370,000 | 375,000 | 17 | 937.50 |
| 2002-12-02 | 368,000 | 380,000 | 366,000 | 380,000 | 31 | 950 |
| 2002-11-29 | 365,000 | 366,000 | 365,000 | 366,000 | 2 | 915 |
| 2002-11-28 | 370,000 | 370,000 | 365,000 | 365,000 | 11 | 912.50 |
| 2002-11-27 | 368,000 | 368,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2002-11-26 | 370,000 | 370,000 | 368,000 | 368,000 | 4 | 920 |
| 2002-11-25 | 370,000 | 370,000 | 370,000 | 370,000 | 11 | 925 |
| 2002-11-22 | 368,000 | 370,000 | 368,000 | 370,000 | 25 | 925 |
| 2002-11-21 | 360,000 | 370,000 | 350,000 | 370,000 | 18 | 925 |
| 2002-11-20 | 368,000 | 368,000 | 360,000 | 368,000 | 7 | 920 |
| 2002-11-19 | 370,000 | 370,000 | 360,000 | 370,000 | 7 | 925 |
| 2002-11-18 | 377,000 | 377,000 | 377,000 | 377,000 | 3 | 942.50 |
| 2002-11-14 | 357,000 | 357,000 | 344,000 | 344,000 | 14 | 860 |
| 2002-11-13 | 363,000 | 363,000 | 357,000 | 357,000 | 25 | 892.50 |
| 2002-11-12 | 370,000 | 370,000 | 360,000 | 363,000 | 4 | 907.50 |
| 2002-11-11 | 370,000 | 370,000 | 370,000 | 370,000 | 15 | 925 |
| 2002-11-07 | 370,000 | 370,000 | 356,000 | 356,000 | 6 | 890 |
| 2002-11-06 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 900 |
| 2002-11-05 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 900 |
| 2002-11-01 | 369,000 | 369,000 | 360,000 | 360,000 | 5 | 900 |
| 2002-10-31 | 370,000 | 370,000 | 361,000 | 370,000 | 34 | 925 |
| 2002-10-30 | 370,000 | 374,000 | 370,000 | 370,000 | 8 | 925 |
| 2002-10-29 | 360,000 | 370,000 | 360,000 | 370,000 | 13 | 925 |
| 2002-10-28 | 360,000 | 360,000 | 360,000 | 360,000 | 4 | 900 |
| 2002-10-24 | 360,000 | 361,000 | 359,000 | 359,000 | 10 | 897.50 |
| 2002-10-23 | 352,000 | 360,000 | 350,000 | 360,000 | 22 | 900 |
| 2002-10-22 | 358,000 | 358,000 | 352,000 | 352,000 | 6 | 880 |
| 2002-10-21 | 360,000 | 360,000 | 358,000 | 358,000 | 3 | 895 |
| 2002-10-18 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 900 |
| 2002-10-17 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 900 |
| 2002-10-16 | 361,000 | 361,000 | 355,000 | 356,000 | 20 | 890 |
| 2002-10-15 | 350,000 | 350,000 | 350,000 | 350,000 | 6 | 875 |
| 2002-10-11 | 346,000 | 346,000 | 345,000 | 345,000 | 3 | 862.50 |
| 2002-10-10 | 350,000 | 350,000 | 345,000 | 345,000 | 7 | 862.50 |
| 2002-10-09 | 356,000 | 357,000 | 350,000 | 350,000 | 11 | 875 |
| 2002-10-08 | 356,000 | 356,000 | 350,000 | 355,000 | 8 | 887.50 |
| 2002-10-07 | 360,000 | 360,000 | 356,000 | 356,000 | 6 | 890 |
| 2002-10-04 | 375,000 | 375,000 | 360,000 | 360,000 | 27 | 900 |
| 2002-10-03 | 375,000 | 375,000 | 374,000 | 375,000 | 18 | 937.50 |
| 2002-10-02 | 380,000 | 380,000 | 380,000 | 380,000 | 2 | 950 |
| 2002-10-01 | 370,000 | 370,000 | 365,000 | 365,000 | 10 | 912.50 |
| 2002-09-30 | 370,000 | 370,000 | 370,000 | 370,000 | 8 | 925 |
| 2002-09-27 | 365,000 | 370,000 | 365,000 | 370,000 | 5 | 925 |
| 2002-09-26 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 900 |
| 2002-09-25 | 350,000 | 370,000 | 350,000 | 360,000 | 24 | 900 |
| 2002-09-24 | 360,000 | 360,000 | 340,000 | 350,000 | 58 | 875 |
| 2002-09-20 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 900 |
| 2002-09-19 | 380,000 | 380,000 | 360,000 | 360,000 | 27 | 900 |
| 2002-09-17 | 371,000 | 385,000 | 360,000 | 385,000 | 18 | 962.50 |
| 2002-09-13 | 370,000 | 370,000 | 370,000 | 370,000 | 5 | 925 |
| 2002-09-12 | 375,000 | 380,000 | 375,000 | 375,000 | 15 | 937.50 |
| 2002-09-11 | 370,000 | 375,000 | 370,000 | 375,000 | 16 | 937.50 |
| 2002-09-10 | 365,000 | 370,000 | 365,000 | 370,000 | 9 | 925 |
| 2002-09-09 | 365,000 | 368,000 | 365,000 | 365,000 | 10 | 912.50 |
| 2002-09-06 | 370,000 | 370,000 | 370,000 | 370,000 | 2 | 925 |
| 2002-09-05 | 370,000 | 370,000 | 370,000 | 370,000 | 2 | 925 |
| 2002-09-04 | 370,000 | 370,000 | 360,000 | 360,000 | 6 | 900 |
| 2002-09-03 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2002-09-02 | 375,000 | 380,000 | 370,000 | 375,000 | 11 | 937.50 |
| 2002-08-30 | 376,000 | 376,000 | 365,000 | 370,000 | 30 | 925 |
| 2002-08-29 | 375,000 | 375,000 | 375,000 | 375,000 | 3 | 937.50 |
| 2002-08-28 | 390,000 | 400,000 | 380,000 | 380,000 | 42 | 950 |
| 2002-08-27 | 370,000 | 390,000 | 370,000 | 390,000 | 35 | 975 |
| 2002-08-26 | 370,000 | 370,000 | 360,000 | 365,000 | 8 | 912.50 |
| 2002-08-23 | 365,000 | 370,000 | 365,000 | 370,000 | 38 | 925 |
| 2002-08-22 | 370,000 | 370,000 | 363,000 | 363,000 | 14 | 907.50 |
| 2002-08-21 | 367,000 | 370,000 | 367,000 | 370,000 | 4 | 925 |
| 2002-08-20 | 366,000 | 370,000 | 366,000 | 370,000 | 19 | 925 |
| 2002-08-19 | 365,000 | 370,000 | 360,000 | 370,000 | 28 | 925 |
| 2002-08-16 | 341,000 | 360,000 | 341,000 | 360,000 | 35 | 900 |
| 2002-08-14 | 370,000 | 370,000 | 370,000 | 370,000 | 10 | 925 |
| 2002-08-12 | 355,000 | 355,000 | 355,000 | 355,000 | 10 | 887.50 |
| 2002-08-09 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 875 |
| 2002-08-08 | 350,000 | 350,000 | 350,000 | 350,000 | 17 | 875 |
| 2002-08-07 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2002-08-06 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 875 |
| 2002-08-05 | 365,000 | 365,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2002-08-02 | 370,000 | 370,000 | 351,000 | 355,000 | 17 | 887.50 |
| 2002-08-01 | 370,000 | 389,000 | 370,000 | 371,000 | 20 | 927.50 |
| 2002-07-31 | 370,000 | 370,000 | 360,000 | 360,000 | 7 | 900 |
| 2002-07-30 | 330,000 | 375,000 | 330,000 | 375,000 | 44 | 937.50 |
| 2002-07-29 | 340,000 | 340,000 | 332,000 | 335,000 | 34 | 837.50 |
| 2002-07-26 | 353,000 | 353,000 | 340,000 | 350,000 | 45 | 875 |
| 2002-07-25 | 354,000 | 355,000 | 352,000 | 352,000 | 6 | 880 |
| 2002-07-24 | 359,000 | 375,000 | 350,000 | 375,000 | 24 | 937.50 |
| 2002-07-23 | 360,000 | 379,000 | 360,000 | 379,000 | 5 | 947.50 |
| 2002-07-19 | 380,000 | 380,000 | 363,000 | 375,000 | 16 | 937.50 |
| 2002-07-18 | 390,000 | 390,000 | 380,000 | 380,000 | 17 | 950 |
| 2002-07-17 | 385,000 | 385,000 | 380,000 | 380,000 | 22 | 950 |
| 2002-07-16 | 400,000 | 400,000 | 381,000 | 390,000 | 13 | 975 |
| 2002-07-15 | 400,000 | 400,000 | 390,000 | 390,000 | 8 | 975 |
| 2002-07-12 | 407,000 | 410,000 | 400,000 | 400,000 | 57 | 1,000 |
| 2002-07-11 | 405,000 | 407,000 | 400,000 | 407,000 | 30 | 1,017.50 |
| 2002-07-10 | 405,000 | 408,000 | 400,000 | 405,000 | 57 | 1,012.50 |
| 2002-07-09 | 407,000 | 407,000 | 399,000 | 405,000 | 64 | 1,012.50 |
| 2002-07-08 | 385,000 | 397,000 | 380,000 | 397,000 | 11 | 992.50 |
| 2002-07-05 | 399,000 | 410,000 | 392,000 | 392,000 | 94 | 980 |
| 2002-07-04 | 382,000 | 400,000 | 375,000 | 398,000 | 48 | 995 |
| 2002-07-03 | 370,000 | 382,000 | 370,000 | 382,000 | 17 | 955 |
| 2002-07-02 | 370,000 | 388,000 | 360,000 | 380,000 | 56 | 950 |
| 2002-07-01 | 385,000 | 385,000 | 365,000 | 370,000 | 53 | 925 |
| 2002-06-28 | 380,000 | 405,000 | 380,000 | 385,000 | 86 | 962.50 |
| 2002-06-27 | 368,000 | 390,000 | 368,000 | 375,000 | 41 | 937.50 |
| 2002-06-26 | 383,000 | 383,000 | 369,000 | 377,000 | 43 | 942.50 |
| 2002-06-25 | 390,000 | 390,000 | 375,000 | 380,000 | 71 | 950 |
| 2002-06-24 | 416,000 | 445,000 | 390,000 | 405,000 | 219 | 1,012.50 |
| 2002-06-21 | 380,000 | 421,000 | 378,000 | 421,000 | 802 | 1,052.50 |
| 2002-06-20 | 375,000 | 415,000 | 350,000 | 371,000 | 399 | 927.50 |
| 2002-06-19 | 333,000 | 375,000 | 332,000 | 375,000 | 206 | 937.50 |
| 2002-06-18 | 355,000 | 355,000 | 316,000 | 325,000 | 85 | 812.50 |
| 2002-06-17 | 385,000 | 385,000 | 340,000 | 358,000 | 153 | 895 |
| 2002-06-14 | 360,000 | 408,000 | 315,000 | 390,000 | 1,896 | 975 |
| 2002-06-13 | 361,000 | 361,000 | 361,000 | 361,000 | 1,098 | 902.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2003-03-26]1株→2株
