2304 (株)CSSホールディングス 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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 193,000 | 193,000 | 190,000 | 190,000 | 9 | 950 |
| 2003-12-29 | 174,000 | 185,000 | 174,000 | 185,000 | 22 | 925 |
| 2003-12-26 | 168,000 | 174,000 | 165,000 | 165,000 | 20 | 825 |
| 2003-12-25 | 164,000 | 166,000 | 161,000 | 161,000 | 48 | 805 |
| 2003-12-24 | 170,000 | 170,000 | 162,000 | 164,000 | 47 | 820 |
| 2003-12-22 | 175,000 | 179,000 | 165,000 | 165,000 | 27 | 825 |
| 2003-12-19 | 172,000 | 172,000 | 170,000 | 171,000 | 19 | 855 |
| 2003-12-18 | 174,000 | 178,000 | 174,000 | 178,000 | 5 | 890 |
| 2003-12-17 | 188,000 | 188,000 | 170,000 | 170,000 | 33 | 850 |
| 2003-12-16 | 189,000 | 194,000 | 185,000 | 188,000 | 29 | 940 |
| 2003-12-15 | 185,000 | 185,000 | 184,000 | 184,000 | 8 | 920 |
| 2003-12-12 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 925 |
| 2003-12-11 | 192,000 | 192,000 | 185,000 | 185,000 | 27 | 925 |
| 2003-12-09 | 201,000 | 201,000 | 185,000 | 190,000 | 18 | 950 |
| 2003-12-08 | 191,000 | 191,000 | 189,000 | 189,000 | 5 | 945 |
| 2003-12-05 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 950 |
| 2003-12-04 | 194,000 | 194,000 | 190,000 | 190,000 | 15 | 950 |
| 2003-12-02 | 202,000 | 202,000 | 201,000 | 201,000 | 3 | 1,005 |
| 2003-12-01 | 194,000 | 195,000 | 190,000 | 193,000 | 11 | 965 |
| 2003-11-28 | 194,000 | 195,000 | 194,000 | 194,000 | 12 | 970 |
| 2003-11-27 | 196,000 | 198,000 | 192,000 | 194,000 | 23 | 970 |
| 2003-11-26 | 205,000 | 207,000 | 196,000 | 196,000 | 20 | 980 |
| 2003-11-25 | 203,000 | 205,000 | 200,000 | 200,000 | 22 | 1,000 |
| 2003-11-21 | 196,000 | 198,000 | 196,000 | 197,000 | 11 | 985 |
| 2003-11-20 | 200,000 | 200,000 | 196,000 | 196,000 | 6 | 980 |
| 2003-11-18 | 200,000 | 202,000 | 195,000 | 202,000 | 14 | 1,010 |
| 2003-11-17 | 207,000 | 207,000 | 201,000 | 202,000 | 15 | 1,010 |
| 2003-11-14 | 209,000 | 210,000 | 205,000 | 205,000 | 20 | 1,025 |
| 2003-11-13 | 215,000 | 217,000 | 202,000 | 203,000 | 40 | 1,015 |
| 2003-11-12 | 232,000 | 235,000 | 211,000 | 211,000 | 48 | 1,055 |
| 2003-11-11 | 241,000 | 242,000 | 230,000 | 231,000 | 20 | 1,155 |
| 2003-11-10 | 250,000 | 252,000 | 247,000 | 248,000 | 28 | 1,240 |
| 2003-11-07 | 250,000 | 252,000 | 238,000 | 244,000 | 26 | 1,220 |
| 2003-11-06 | 242,000 | 250,000 | 240,000 | 248,000 | 26 | 1,240 |
| 2003-11-05 | 240,000 | 241,000 | 235,000 | 240,000 | 27 | 1,200 |
| 2003-11-04 | 236,000 | 240,000 | 235,000 | 235,000 | 20 | 1,175 |
| 2003-10-31 | 240,000 | 240,000 | 232,000 | 232,000 | 8 | 1,160 |
| 2003-10-30 | 245,000 | 245,000 | 240,000 | 241,000 | 7 | 1,205 |
| 2003-10-29 | 243,000 | 255,000 | 243,000 | 245,000 | 9 | 1,225 |
| 2003-10-28 | 260,000 | 260,000 | 235,000 | 235,000 | 25 | 1,175 |
| 2003-10-27 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 1,275 |
| 2003-10-24 | 242,000 | 245,000 | 242,000 | 245,000 | 3 | 1,225 |
| 2003-10-23 | 249,000 | 249,000 | 240,000 | 240,000 | 72 | 1,200 |
| 2003-10-22 | 260,000 | 260,000 | 252,000 | 252,000 | 5 | 1,260 |
| 2003-10-21 | 260,000 | 260,000 | 251,000 | 260,000 | 11 | 1,300 |
| 2003-10-20 | 274,000 | 274,000 | 260,000 | 265,000 | 12 | 1,325 |
| 2003-10-17 | 280,000 | 280,000 | 270,000 | 270,000 | 32 | 1,350 |
| 2003-10-16 | 280,000 | 292,000 | 275,000 | 280,000 | 67 | 1,400 |
| 2003-10-15 | 271,000 | 281,000 | 270,000 | 272,000 | 76 | 1,360 |
| 2003-10-14 | 241,000 | 261,000 | 241,000 | 261,000 | 51 | 1,305 |
| 2003-10-10 | 244,000 | 245,000 | 241,000 | 241,000 | 23 | 1,205 |
| 2003-10-09 | 242,000 | 243,000 | 240,000 | 240,000 | 18 | 1,200 |
| 2003-10-08 | 240,000 | 240,000 | 238,000 | 238,000 | 12 | 1,190 |
| 2003-10-07 | 240,000 | 240,000 | 238,000 | 238,000 | 13 | 1,190 |
| 2003-10-06 | 250,000 | 250,000 | 246,000 | 246,000 | 11 | 1,230 |
| 2003-10-03 | 250,000 | 254,000 | 236,000 | 250,000 | 29 | 1,250 |
| 2003-10-02 | 235,000 | 250,000 | 235,000 | 250,000 | 28 | 1,250 |
| 2003-10-01 | 229,000 | 230,000 | 229,000 | 230,000 | 19 | 1,150 |
| 2003-09-30 | 240,000 | 240,000 | 233,000 | 233,000 | 4 | 1,165 |
| 2003-09-29 | 253,000 | 253,000 | 240,000 | 240,000 | 21 | 1,200 |
| 2003-09-26 | 251,000 | 251,000 | 249,000 | 249,000 | 56 | 1,245 |
| 2003-09-25 | 251,000 | 251,000 | 247,000 | 249,000 | 78 | 1,245 |
| 2003-09-24 | 248,000 | 255,000 | 245,000 | 249,000 | 110 | 1,245 |
| 2003-09-22 | 243,000 | 243,000 | 228,000 | 240,000 | 81 | 1,200 |
| 2003-09-19 | 255,000 | 255,000 | 241,000 | 241,000 | 88 | 1,205 |
| 2003-09-18 | 231,000 | 250,000 | 231,000 | 250,000 | 153 | 1,250 |
| 2003-09-17 | 229,000 | 231,000 | 220,000 | 231,000 | 115 | 1,155 |
| 2003-09-16 | 220,000 | 230,000 | 219,000 | 230,000 | 57 | 1,150 |
| 2003-09-12 | 203,000 | 219,000 | 203,000 | 210,000 | 40 | 1,050 |
| 2003-09-11 | 206,000 | 206,000 | 205,000 | 205,000 | 10 | 1,025 |
| 2003-09-10 | 200,000 | 210,000 | 200,000 | 209,000 | 14 | 1,045 |
| 2003-09-09 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 990 |
| 2003-09-08 | 200,000 | 200,000 | 198,000 | 198,000 | 13 | 990 |
| 2003-09-05 | 200,000 | 200,000 | 200,000 | 200,000 | 12 | 1,000 |
| 2003-09-04 | 205,000 | 206,000 | 200,000 | 200,000 | 65 | 1,000 |
| 2003-09-03 | 194,000 | 202,000 | 193,000 | 200,000 | 127 | 1,000 |
| 2003-09-02 | 190,000 | 195,000 | 190,000 | 193,000 | 106 | 965 |
| 2003-09-01 | 190,000 | 190,000 | 187,000 | 190,000 | 87 | 950 |
| 2003-08-29 | 188,000 | 188,000 | 187,000 | 187,000 | 3 | 935 |
| 2003-08-28 | 190,000 | 190,000 | 187,000 | 187,000 | 3 | 935 |
| 2003-08-27 | 190,000 | 194,000 | 190,000 | 190,000 | 7 | 950 |
| 2003-08-25 | 187,000 | 187,000 | 186,000 | 187,000 | 16 | 935 |
| 2003-08-20 | 190,000 | 190,000 | 188,000 | 188,000 | 17 | 940 |
| 2003-08-19 | 193,000 | 193,000 | 191,000 | 191,000 | 18 | 955 |
| 2003-08-18 | 191,000 | 195,000 | 190,000 | 195,000 | 12 | 975 |
| 2003-08-15 | 190,000 | 190,000 | 187,000 | 189,000 | 20 | 945 |
| 2003-08-14 | 191,000 | 191,000 | 191,000 | 191,000 | 2 | 955 |
| 2003-08-13 | 193,000 | 193,000 | 193,000 | 193,000 | 4 | 965 |
| 2003-08-12 | 199,000 | 200,000 | 195,000 | 195,000 | 39 | 975 |
| 2003-08-11 | 195,000 | 195,000 | 195,000 | 195,000 | 43 | 975 |
| 2003-08-08 | 195,000 | 195,000 | 195,000 | 195,000 | 14 | 975 |
| 2003-08-07 | 195,000 | 195,000 | 195,000 | 195,000 | 6 | 975 |
| 2003-08-06 | 199,000 | 200,000 | 198,000 | 198,000 | 17 | 990 |
| 2003-08-04 | 191,000 | 191,000 | 190,000 | 190,000 | 16 | 950 |
| 2003-08-01 | 196,000 | 196,000 | 190,000 | 190,000 | 20 | 950 |
| 2003-07-31 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 980 |
| 2003-07-30 | 199,000 | 199,000 | 196,000 | 196,000 | 22 | 980 |
| 2003-07-29 | 196,000 | 196,000 | 196,000 | 196,000 | 13 | 980 |
| 2003-07-28 | 195,000 | 196,000 | 195,000 | 196,000 | 41 | 980 |
| 2003-07-25 | 194,000 | 195,000 | 193,000 | 195,000 | 8 | 975 |
| 2003-07-24 | 197,000 | 197,000 | 194,000 | 194,000 | 64 | 970 |
| 2003-07-23 | 198,000 | 198,000 | 195,000 | 195,000 | 61 | 975 |
| 2003-07-22 | 200,000 | 200,000 | 195,000 | 195,000 | 31 | 975 |
| 2003-07-18 | 200,000 | 200,000 | 197,000 | 199,000 | 33 | 995 |
| 2003-07-16 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 1,000 |
| 2003-07-15 | 195,000 | 195,000 | 195,000 | 195,000 | 20 | 975 |
| 2003-07-14 | 201,000 | 201,000 | 200,000 | 200,000 | 57 | 1,000 |
| 2003-07-11 | 200,000 | 200,000 | 200,000 | 200,000 | 38 | 1,000 |
| 2003-07-10 | 205,000 | 205,000 | 200,000 | 200,000 | 36 | 1,000 |
| 2003-07-09 | 201,000 | 201,000 | 199,000 | 200,000 | 47 | 1,000 |
| 2003-07-08 | 198,000 | 200,000 | 198,000 | 200,000 | 46 | 1,000 |
| 2003-07-07 | 200,000 | 204,000 | 200,000 | 200,000 | 30 | 1,000 |
| 2003-07-04 | 202,000 | 202,000 | 202,000 | 202,000 | 2 | 1,010 |
| 2003-07-03 | 200,000 | 200,000 | 200,000 | 200,000 | 36 | 1,000 |
| 2003-07-02 | 200,000 | 200,000 | 199,000 | 200,000 | 20 | 1,000 |
| 2003-07-01 | 199,000 | 200,000 | 199,000 | 200,000 | 13 | 1,000 |
| 2003-06-30 | 199,000 | 200,000 | 199,000 | 200,000 | 12 | 1,000 |
| 2003-06-27 | 187,000 | 199,000 | 187,000 | 199,000 | 8 | 995 |
| 2003-06-25 | 189,000 | 189,000 | 189,000 | 189,000 | 1 | 945 |
| 2003-06-24 | 191,000 | 191,000 | 190,000 | 190,000 | 9 | 950 |
| 2003-06-23 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 985 |
| 2003-06-20 | 196,000 | 200,000 | 196,000 | 200,000 | 40 | 1,000 |
| 2003-06-19 | 190,000 | 194,000 | 190,000 | 194,000 | 10 | 970 |
| 2003-06-18 | 195,000 | 195,000 | 190,000 | 190,000 | 4 | 950 |
| 2003-06-17 | 191,000 | 197,000 | 188,000 | 190,000 | 6 | 950 |
| 2003-06-16 | 200,000 | 200,000 | 191,000 | 191,000 | 9 | 955 |
| 2003-06-13 | 194,000 | 194,000 | 192,000 | 194,000 | 12 | 970 |
| 2003-06-12 | 196,000 | 196,000 | 195,000 | 195,000 | 12 | 975 |
| 2003-06-11 | 195,000 | 195,000 | 195,000 | 195,000 | 10 | 975 |
| 2003-06-10 | 195,000 | 195,000 | 195,000 | 195,000 | 10 | 975 |
| 2003-06-09 | 198,000 | 198,000 | 191,000 | 191,000 | 9 | 955 |
| 2003-06-06 | 198,000 | 198,000 | 198,000 | 198,000 | 19 | 990 |
| 2003-06-05 | 190,000 | 190,000 | 188,000 | 190,000 | 21 | 950 |
| 2003-06-04 | 195,000 | 195,000 | 190,000 | 190,000 | 28 | 950 |
| 2003-06-03 | 198,000 | 198,000 | 192,000 | 195,000 | 35 | 975 |
| 2003-06-02 | 200,000 | 202,000 | 198,000 | 198,000 | 42 | 990 |
| 2003-05-30 | 190,000 | 200,000 | 190,000 | 200,000 | 28 | 1,000 |
| 2003-05-29 | 186,000 | 186,000 | 185,000 | 186,000 | 12 | 930 |
| 2003-05-28 | 187,000 | 187,000 | 185,000 | 185,000 | 14 | 925 |
| 2003-05-27 | 187,000 | 188,000 | 185,000 | 185,000 | 6 | 925 |
| 2003-05-26 | 189,000 | 191,000 | 187,000 | 187,000 | 19 | 935 |
| 2003-05-23 | 178,000 | 182,000 | 178,000 | 182,000 | 15 | 910 |
| 2003-05-22 | 195,000 | 195,000 | 175,000 | 182,000 | 46 | 910 |
| 2003-05-21 | 195,000 | 195,000 | 195,000 | 195,000 | 6 | 975 |
| 2003-05-19 | 198,000 | 198,000 | 196,000 | 196,000 | 8 | 980 |
| 2003-05-16 | 200,000 | 200,000 | 198,000 | 198,000 | 29 | 990 |
| 2003-05-15 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 980 |
| 2003-05-14 | 195,000 | 200,000 | 195,000 | 200,000 | 10 | 1,000 |
| 2003-05-13 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2003-05-12 | 200,000 | 202,000 | 200,000 | 200,000 | 18 | 1,000 |
| 2003-05-09 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2003-05-08 | 200,000 | 200,000 | 200,000 | 200,000 | 9 | 1,000 |
| 2003-05-07 | 195,000 | 195,000 | 195,000 | 195,000 | 5 | 975 |
| 2003-05-06 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 990 |
| 2003-05-02 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2003-05-01 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 1,000 |
| 2003-04-28 | 200,000 | 200,000 | 190,000 | 190,000 | 18 | 950 |
| 2003-04-25 | 205,000 | 205,000 | 205,000 | 205,000 | 3 | 1,025 |
| 2003-04-24 | 214,000 | 214,000 | 210,000 | 210,000 | 13 | 1,050 |
| 2003-04-23 | 215,000 | 215,000 | 210,000 | 215,000 | 6 | 1,075 |
| 2003-04-22 | 222,000 | 222,000 | 217,000 | 217,000 | 4 | 1,085 |
| 2003-04-21 | 216,000 | 222,000 | 216,000 | 222,000 | 4 | 1,110 |
| 2003-04-18 | 218,000 | 222,000 | 218,000 | 218,000 | 36 | 1,090 |
| 2003-04-17 | 209,000 | 216,000 | 203,000 | 216,000 | 45 | 1,080 |
| 2003-04-16 | 217,000 | 225,000 | 210,000 | 210,000 | 147 | 1,050 |
| 2003-04-15 | 200,000 | 215,000 | 200,000 | 205,000 | 60 | 1,025 |
| 2003-04-14 | 200,000 | 210,000 | 199,000 | 200,000 | 53 | 1,000 |
| 2003-04-11 | 197,000 | 200,000 | 197,000 | 200,000 | 43 | 1,000 |
| 2003-04-10 | 196,000 | 196,000 | 190,000 | 190,000 | 9 | 950 |
| 2003-04-09 | 195,000 | 195,000 | 190,000 | 190,000 | 8 | 950 |
| 2003-04-08 | 197,000 | 197,000 | 195,000 | 195,000 | 9 | 975 |
| 2003-04-07 | 197,000 | 197,000 | 197,000 | 197,000 | 4 | 985 |
| 2003-04-03 | 200,000 | 200,000 | 195,000 | 195,000 | 6 | 975 |
| 2003-04-02 | 200,000 | 200,000 | 195,000 | 195,000 | 9 | 975 |
| 2003-04-01 | 200,000 | 200,000 | 199,000 | 199,000 | 4 | 995 |
| 2003-03-31 | 196,000 | 196,000 | 191,000 | 191,000 | 8 | 955 |
| 2003-03-28 | 210,000 | 210,000 | 197,000 | 200,000 | 16 | 1,000 |
| 2003-03-27 | 195,000 | 205,000 | 190,000 | 205,000 | 24 | 1,025 |
| 2003-03-26 | 195,000 | 195,000 | 195,000 | 195,000 | 5 | 975 |
| 2003-03-25 | 390,000 | 390,000 | 371,000 | 371,000 | 8 | 927.50 |
| 2003-03-24 | 375,000 | 390,000 | 375,000 | 390,000 | 7 | 975 |
| 2003-03-20 | 380,000 | 380,000 | 375,000 | 375,000 | 4 | 937.50 |
| 2003-03-19 | 370,000 | 371,000 | 370,000 | 371,000 | 3 | 927.50 |
| 2003-03-17 | 357,000 | 360,000 | 340,000 | 360,000 | 34 | 900 |
| 2003-03-13 | 370,000 | 380,000 | 370,000 | 380,000 | 12 | 950 |
| 2003-03-12 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2003-03-11 | 375,000 | 375,000 | 375,000 | 375,000 | 3 | 937.50 |
| 2003-03-10 | 389,000 | 389,000 | 375,000 | 375,000 | 8 | 937.50 |
| 2003-03-07 | 390,000 | 390,000 | 380,000 | 380,000 | 5 | 950 |
| 2003-03-06 | 390,000 | 390,000 | 380,000 | 380,000 | 3 | 950 |
| 2003-03-05 | 390,000 | 390,000 | 380,000 | 380,000 | 20 | 950 |
| 2003-03-04 | 385,000 | 385,000 | 383,000 | 385,000 | 14 | 962.50 |
| 2003-03-03 | 390,000 | 390,000 | 381,000 | 390,000 | 9 | 975 |
| 2003-02-28 | 390,000 | 395,000 | 390,000 | 390,000 | 15 | 975 |
| 2003-02-27 | 395,000 | 395,000 | 390,000 | 390,000 | 12 | 975 |
| 2003-02-26 | 400,000 | 400,000 | 390,000 | 390,000 | 14 | 975 |
| 2003-02-25 | 400,000 | 400,000 | 395,000 | 395,000 | 14 | 987.50 |
| 2003-02-24 | 411,000 | 415,000 | 400,000 | 415,000 | 32 | 1,037.50 |
| 2003-02-21 | 400,000 | 414,000 | 390,000 | 410,000 | 74 | 1,025 |
| 2003-02-20 | 410,000 | 411,000 | 400,000 | 400,000 | 77 | 1,000 |
| 2003-02-19 | 370,000 | 380,000 | 370,000 | 380,000 | 9 | 950 |
| 2003-02-18 | 379,000 | 388,000 | 379,000 | 380,000 | 8 | 950 |
| 2003-02-17 | 345,000 | 380,000 | 345,000 | 380,000 | 9 | 950 |
| 2003-02-13 | 360,000 | 360,000 | 360,000 | 360,000 | 4 | 900 |
| 2003-02-10 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 875 |
| 2003-02-06 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2003-02-05 | 350,000 | 350,000 | 350,000 | 350,000 | 4 | 875 |
| 2003-02-04 | 350,000 | 350,000 | 350,000 | 350,000 | 4 | 875 |
| 2003-02-03 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 875 |
| 2003-01-31 | 370,000 | 370,000 | 370,000 | 370,000 | 2 | 925 |
| 2003-01-29 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 925 |
| 2003-01-24 | 388,000 | 388,000 | 388,000 | 388,000 | 1 | 970 |
| 2003-01-23 | 376,000 | 390,000 | 375,000 | 390,000 | 8 | 975 |
| 2003-01-20 | 355,000 | 355,000 | 355,000 | 355,000 | 10 | 887.50 |
| 2003-01-16 | 340,000 | 350,000 | 340,000 | 350,000 | 11 | 875 |
| 2003-01-15 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 925 |
| 2003-01-08 | 390,000 | 390,000 | 380,000 | 380,000 | 3 | 950 |
| 2003-01-06 | 385,000 | 385,000 | 380,000 | 380,000 | 5 | 950 |
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
