2304 (株)CSSホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2008-12-29 | 15,000 | 15,000 | 15,000 | 15,000 | 7 | 150 |
| 2008-12-26 | 15,000 | 15,000 | 15,000 | 15,000 | 7 | 150 |
| 2008-12-25 | 16,200 | 16,200 | 15,800 | 16,200 | 12 | 162 |
| 2008-12-24 | 15,900 | 16,200 | 15,200 | 16,200 | 31 | 162 |
| 2008-12-22 | 15,600 | 16,000 | 15,000 | 16,000 | 59 | 160 |
| 2008-12-19 | 15,600 | 15,600 | 15,600 | 15,600 | 1 | 156 |
| 2008-12-18 | 16,000 | 16,000 | 15,800 | 15,800 | 14 | 158 |
| 2008-12-17 | 15,620 | 15,980 | 15,620 | 15,620 | 23 | 156.20 |
| 2008-12-16 | 15,600 | 15,800 | 15,590 | 15,800 | 45 | 158 |
| 2008-12-15 | 15,610 | 16,000 | 15,610 | 15,990 | 10 | 159.90 |
| 2008-12-12 | 15,610 | 15,610 | 15,600 | 15,600 | 28 | 156 |
| 2008-12-11 | 16,000 | 16,000 | 15,600 | 15,600 | 21 | 156 |
| 2008-12-10 | 15,990 | 16,400 | 15,990 | 16,000 | 4 | 160 |
| 2008-12-09 | 16,000 | 16,000 | 14,600 | 14,800 | 79 | 148 |
| 2008-12-08 | 14,000 | 14,000 | 14,000 | 14,000 | 15 | 140 |
| 2008-12-05 | 12,990 | 12,990 | 12,000 | 12,000 | 26 | 120 |
| 2008-12-04 | 13,010 | 13,010 | 13,000 | 13,000 | 3 | 130 |
| 2008-12-03 | 13,000 | 13,000 | 13,000 | 13,000 | 2 | 130 |
| 2008-12-02 | 13,000 | 13,010 | 13,000 | 13,000 | 23 | 130 |
| 2008-12-01 | 12,600 | 12,610 | 12,600 | 12,610 | 34 | 126.10 |
| 2008-11-28 | 12,600 | 12,600 | 12,600 | 12,600 | 7 | 126 |
| 2008-11-26 | 13,110 | 13,200 | 12,500 | 12,500 | 41 | 125 |
| 2008-11-25 | 15,300 | 15,300 | 13,100 | 13,100 | 17 | 131 |
| 2008-11-21 | 13,700 | 14,700 | 13,700 | 14,700 | 5 | 147 |
| 2008-11-20 | 15,000 | 15,000 | 14,900 | 14,900 | 25 | 149 |
| 2008-11-19 | 14,000 | 14,000 | 14,000 | 14,000 | 2 | 140 |
| 2008-11-18 | 14,750 | 14,750 | 14,700 | 14,700 | 14 | 147 |
| 2008-11-17 | 14,550 | 14,550 | 14,550 | 14,550 | 29 | 145.50 |
| 2008-11-14 | 12,770 | 13,550 | 12,770 | 13,550 | 9 | 135.50 |
| 2008-11-13 | 12,570 | 13,770 | 12,570 | 13,770 | 3 | 137.70 |
| 2008-11-12 | 13,800 | 13,800 | 12,600 | 12,600 | 23 | 126 |
| 2008-11-11 | 13,700 | 13,700 | 13,700 | 13,700 | 2 | 137 |
| 2008-11-10 | 13,800 | 13,900 | 13,300 | 13,900 | 25 | 139 |
| 2008-11-07 | 14,000 | 14,800 | 14,000 | 14,800 | 44 | 148 |
| 2008-11-06 | 14,990 | 14,990 | 14,990 | 14,990 | 2 | 149.90 |
| 2008-11-05 | 15,790 | 15,790 | 14,200 | 15,000 | 15 | 150 |
| 2008-11-04 | 13,700 | 14,700 | 13,700 | 14,700 | 21 | 147 |
| 2008-10-31 | 13,200 | 15,300 | 13,200 | 15,300 | 38 | 153 |
| 2008-10-30 | 16,190 | 16,190 | 15,000 | 15,000 | 9 | 150 |
| 2008-10-29 | 15,000 | 16,190 | 15,000 | 16,190 | 54 | 161.90 |
| 2008-10-28 | 14,200 | 14,200 | 14,200 | 14,200 | 2 | 142 |
| 2008-10-27 | 12,800 | 13,400 | 12,500 | 13,400 | 62 | 134 |
| 2008-10-24 | 13,400 | 13,400 | 11,200 | 11,200 | 20 | 112 |
| 2008-10-23 | 13,000 | 13,000 | 13,000 | 13,000 | 1 | 130 |
| 2008-10-21 | 12,210 | 13,000 | 12,210 | 13,000 | 10 | 130 |
| 2008-10-20 | 14,000 | 14,000 | 13,000 | 13,000 | 30 | 130 |
| 2008-10-17 | 11,900 | 12,010 | 11,900 | 12,000 | 52 | 120 |
| 2008-10-16 | 14,300 | 14,300 | 11,500 | 11,500 | 78 | 115 |
| 2008-10-15 | 13,500 | 13,500 | 13,500 | 13,500 | 11 | 135 |
| 2008-10-14 | 13,160 | 13,990 | 13,100 | 13,990 | 15 | 139.90 |
| 2008-10-10 | 13,000 | 13,300 | 13,000 | 13,300 | 38 | 133 |
| 2008-10-09 | 12,800 | 14,500 | 12,800 | 14,500 | 38 | 145 |
| 2008-10-08 | 13,980 | 13,980 | 13,000 | 13,000 | 10 | 130 |
| 2008-10-07 | 14,000 | 14,200 | 14,000 | 14,000 | 104 | 140 |
| 2008-10-06 | 16,000 | 16,000 | 16,000 | 16,000 | 12 | 160 |
| 2008-10-03 | 18,550 | 18,550 | 18,000 | 18,000 | 26 | 180 |
| 2008-10-02 | 19,000 | 19,000 | 19,000 | 19,000 | 6 | 190 |
| 2008-10-01 | 20,310 | 20,310 | 20,310 | 20,310 | 4 | 203.10 |
| 2008-09-30 | 18,000 | 20,000 | 18,000 | 19,010 | 23 | 190.10 |
| 2008-09-29 | 19,600 | 19,600 | 18,550 | 18,550 | 8 | 185.50 |
| 2008-09-26 | 21,000 | 21,000 | 21,000 | 21,000 | 8 | 210 |
| 2008-09-25 | 20,300 | 21,390 | 20,000 | 20,000 | 32 | 200 |
| 2008-09-24 | 21,000 | 21,400 | 20,600 | 20,600 | 5 | 206 |
| 2008-09-22 | 21,600 | 21,700 | 21,000 | 21,000 | 23 | 210 |
| 2008-09-19 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2008-09-18 | 23,000 | 23,000 | 23,000 | 23,000 | 20 | 230 |
| 2008-09-17 | 21,850 | 21,850 | 21,400 | 21,400 | 2 | 214 |
| 2008-09-16 | 21,830 | 21,860 | 21,830 | 21,850 | 27 | 218.50 |
| 2008-09-12 | 20,100 | 20,330 | 20,030 | 20,330 | 14 | 203.30 |
| 2008-09-11 | 20,900 | 20,900 | 20,900 | 20,900 | 3 | 209 |
| 2008-09-10 | 21,500 | 21,500 | 21,500 | 21,500 | 3 | 215 |
| 2008-09-08 | 21,870 | 21,870 | 21,680 | 21,680 | 13 | 216.80 |
| 2008-09-05 | 20,010 | 20,770 | 20,010 | 20,770 | 7 | 207.70 |
| 2008-09-04 | 20,040 | 20,040 | 20,010 | 20,010 | 14 | 200.10 |
| 2008-09-03 | 21,000 | 21,000 | 20,100 | 20,100 | 2 | 201 |
| 2008-09-02 | 21,030 | 21,930 | 21,000 | 21,910 | 12 | 219.10 |
| 2008-09-01 | 21,450 | 21,630 | 21,450 | 21,630 | 11 | 216.30 |
| 2008-08-29 | 21,230 | 21,230 | 21,230 | 21,230 | 1 | 212.30 |
| 2008-08-28 | 20,800 | 20,840 | 20,800 | 20,840 | 6 | 208.40 |
| 2008-08-27 | 20,120 | 20,440 | 20,120 | 20,440 | 30 | 204.40 |
| 2008-08-26 | 20,010 | 20,040 | 20,010 | 20,040 | 30 | 200.40 |
| 2008-08-25 | 20,500 | 20,500 | 20,000 | 20,000 | 49 | 200 |
| 2008-08-22 | 21,200 | 21,200 | 20,000 | 20,000 | 33 | 200 |
| 2008-08-21 | 22,800 | 22,800 | 21,510 | 21,510 | 31 | 215.10 |
| 2008-08-20 | 22,500 | 22,500 | 21,000 | 21,000 | 62 | 210 |
| 2008-08-19 | 27,900 | 27,900 | 24,000 | 24,000 | 51 | 240 |
| 2008-08-18 | 28,300 | 28,300 | 27,100 | 27,500 | 35 | 275 |
| 2008-08-15 | 29,000 | 29,000 | 26,500 | 26,500 | 61 | 265 |
| 2008-08-13 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 305 |
| 2008-08-12 | 30,100 | 30,450 | 30,100 | 30,450 | 3 | 304.50 |
| 2008-08-11 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2008-08-08 | 29,900 | 30,000 | 29,900 | 30,000 | 4 | 300 |
| 2008-08-06 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2008-08-05 | 31,500 | 31,500 | 31,500 | 31,500 | 20 | 315 |
| 2008-08-01 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 310 |
| 2008-07-30 | 30,500 | 30,500 | 30,500 | 30,500 | 21 | 305 |
| 2008-07-29 | 30,500 | 30,500 | 30,000 | 30,450 | 11 | 304.50 |
| 2008-07-25 | 30,000 | 31,000 | 30,000 | 31,000 | 20 | 310 |
| 2008-07-24 | 30,000 | 30,300 | 30,000 | 30,300 | 8 | 303 |
| 2008-07-23 | 30,000 | 30,500 | 30,000 | 30,150 | 20 | 301.50 |
| 2008-07-22 | 32,000 | 33,000 | 30,300 | 30,300 | 20 | 303 |
| 2008-07-18 | 32,500 | 33,000 | 32,500 | 33,000 | 27 | 330 |
| 2008-07-17 | 34,000 | 34,000 | 32,000 | 32,400 | 37 | 324 |
| 2008-07-16 | 35,000 | 35,000 | 35,000 | 35,000 | 19 | 350 |
| 2008-07-15 | 33,650 | 33,800 | 33,650 | 33,800 | 2 | 338 |
| 2008-07-14 | 35,000 | 35,300 | 35,000 | 35,300 | 8 | 353 |
| 2008-07-11 | 34,200 | 34,300 | 34,200 | 34,300 | 5 | 343 |
| 2008-07-10 | 35,300 | 35,300 | 34,100 | 34,100 | 8 | 341 |
| 2008-07-09 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 345 |
| 2008-07-08 | 34,500 | 34,500 | 34,500 | 34,500 | 2 | 345 |
| 2008-07-07 | 35,700 | 36,200 | 33,500 | 33,500 | 34 | 335 |
| 2008-07-04 | 33,900 | 33,900 | 33,400 | 33,400 | 4 | 334 |
| 2008-07-03 | 33,500 | 33,500 | 33,300 | 33,300 | 5 | 333 |
| 2008-07-02 | 33,500 | 33,500 | 33,500 | 33,500 | 3 | 335 |
| 2008-07-01 | 34,000 | 34,000 | 34,000 | 34,000 | 4 | 340 |
| 2008-06-30 | 33,000 | 34,000 | 33,000 | 34,000 | 2 | 340 |
| 2008-06-27 | 33,100 | 34,000 | 33,100 | 33,800 | 17 | 338 |
| 2008-06-26 | 34,550 | 34,550 | 33,500 | 33,500 | 18 | 335 |
| 2008-06-25 | 35,000 | 35,000 | 34,500 | 34,500 | 56 | 345 |
| 2008-06-24 | 35,000 | 35,000 | 35,000 | 35,000 | 11 | 350 |
| 2008-06-23 | 35,000 | 35,000 | 35,000 | 35,000 | 8 | 350 |
| 2008-06-20 | 35,250 | 35,250 | 35,200 | 35,200 | 3 | 352 |
| 2008-06-19 | 36,900 | 36,900 | 35,300 | 35,300 | 6 | 353 |
| 2008-06-18 | 36,950 | 36,950 | 36,150 | 36,150 | 17 | 361.50 |
| 2008-06-17 | 36,000 | 36,500 | 35,600 | 36,500 | 21 | 365 |
| 2008-06-16 | 36,400 | 36,500 | 35,500 | 35,500 | 26 | 355 |
| 2008-06-13 | 35,100 | 35,100 | 35,100 | 35,100 | 8 | 351 |
| 2008-06-12 | 35,700 | 35,700 | 35,700 | 35,700 | 2 | 357 |
| 2008-06-11 | 36,000 | 36,500 | 36,000 | 36,500 | 8 | 365 |
| 2008-06-10 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2008-06-09 | 35,950 | 35,950 | 35,950 | 35,950 | 18 | 359.50 |
| 2008-06-06 | 37,450 | 37,450 | 35,850 | 36,200 | 37 | 362 |
| 2008-06-05 | 35,500 | 37,500 | 35,500 | 37,500 | 25 | 375 |
| 2008-06-04 | 35,100 | 35,100 | 35,100 | 35,100 | 5 | 351 |
| 2008-06-03 | 35,000 | 35,000 | 35,000 | 35,000 | 30 | 350 |
| 2008-06-02 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 368 |
| 2008-05-30 | 35,050 | 36,000 | 34,900 | 36,000 | 40 | 360 |
| 2008-05-29 | 35,200 | 35,200 | 35,200 | 35,200 | 17 | 352 |
| 2008-05-28 | 35,500 | 35,500 | 35,200 | 35,200 | 3 | 352 |
| 2008-05-27 | 35,600 | 35,800 | 35,500 | 35,500 | 4 | 355 |
| 2008-05-23 | 36,600 | 36,600 | 36,000 | 36,000 | 8 | 360 |
| 2008-05-22 | 36,600 | 37,400 | 36,600 | 37,400 | 11 | 374 |
| 2008-05-21 | 36,800 | 38,000 | 36,800 | 37,900 | 18 | 379 |
| 2008-05-20 | 36,000 | 36,800 | 36,000 | 36,800 | 55 | 368 |
| 2008-05-19 | 36,000 | 36,100 | 36,000 | 36,000 | 41 | 360 |
| 2008-05-16 | 36,100 | 36,800 | 34,400 | 35,500 | 158 | 355 |
| 2008-05-15 | 38,100 | 38,600 | 37,700 | 37,700 | 24 | 377 |
| 2008-05-13 | 37,700 | 37,700 | 37,600 | 37,600 | 13 | 376 |
| 2008-05-12 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 385 |
| 2008-05-09 | 39,700 | 39,700 | 37,700 | 39,400 | 13 | 394 |
| 2008-05-08 | 39,000 | 39,700 | 39,000 | 39,700 | 23 | 397 |
| 2008-05-07 | 38,100 | 38,100 | 37,950 | 38,000 | 10 | 380 |
| 2008-05-02 | 36,800 | 36,800 | 36,000 | 36,000 | 44 | 360 |
| 2008-05-01 | 37,500 | 37,500 | 36,800 | 36,800 | 9 | 368 |
| 2008-04-30 | 37,000 | 37,500 | 37,000 | 37,500 | 4 | 375 |
| 2008-04-28 | 37,100 | 37,200 | 36,500 | 36,500 | 38 | 365 |
| 2008-04-25 | 37,300 | 37,300 | 36,900 | 37,000 | 10 | 370 |
| 2008-04-24 | 38,300 | 38,300 | 38,000 | 38,000 | 50 | 380 |
| 2008-04-23 | 39,100 | 39,100 | 39,000 | 39,000 | 3 | 390 |
| 2008-04-21 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-04-18 | 40,000 | 40,000 | 40,000 | 40,000 | 32 | 400 |
| 2008-04-16 | 39,000 | 39,000 | 39,000 | 39,000 | 19 | 390 |
| 2008-04-15 | 38,700 | 38,700 | 38,100 | 38,100 | 18 | 381 |
| 2008-04-10 | 38,700 | 40,000 | 38,700 | 40,000 | 13 | 400 |
| 2008-04-09 | 39,050 | 39,800 | 39,000 | 39,500 | 36 | 395 |
| 2008-04-08 | 39,250 | 39,850 | 39,050 | 39,850 | 4 | 398.50 |
| 2008-04-07 | 39,400 | 40,050 | 39,300 | 40,050 | 5 | 400.50 |
| 2008-04-04 | 38,600 | 39,800 | 38,550 | 39,800 | 12 | 398 |
| 2008-04-03 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-04-02 | 39,400 | 40,100 | 39,000 | 40,100 | 27 | 401 |
| 2008-04-01 | 38,050 | 39,250 | 38,050 | 39,000 | 5 | 390 |
| 2008-03-31 | 38,400 | 38,800 | 38,400 | 38,800 | 8 | 388 |
| 2008-03-28 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2008-03-27 | 40,000 | 40,000 | 39,600 | 40,000 | 14 | 400 |
| 2008-03-26 | 39,500 | 40,000 | 38,900 | 40,000 | 22 | 400 |
| 2008-03-24 | 40,600 | 41,500 | 39,500 | 40,000 | 37 | 400 |
| 2008-03-21 | 41,100 | 41,200 | 40,200 | 40,900 | 24 | 409 |
| 2008-03-19 | 41,500 | 41,500 | 41,500 | 41,500 | 8 | 415 |
| 2008-03-18 | 43,400 | 43,400 | 43,400 | 43,400 | 9 | 434 |
| 2008-03-17 | 45,000 | 45,000 | 40,200 | 40,200 | 22 | 402 |
| 2008-03-14 | 45,000 | 45,000 | 43,500 | 44,000 | 23 | 440 |
| 2008-03-13 | 44,300 | 44,300 | 44,300 | 44,300 | 1 | 443 |
| 2008-03-12 | 44,400 | 44,400 | 44,300 | 44,300 | 2 | 443 |
| 2008-03-11 | 44,300 | 44,300 | 44,300 | 44,300 | 2 | 443 |
| 2008-03-10 | 45,900 | 45,900 | 44,200 | 44,200 | 15 | 442 |
| 2008-03-07 | 47,500 | 47,500 | 47,500 | 47,500 | 7 | 475 |
| 2008-03-06 | 48,000 | 48,000 | 47,500 | 47,500 | 11 | 475 |
| 2008-03-05 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2008-03-04 | 49,150 | 49,500 | 49,150 | 49,500 | 4 | 495 |
| 2008-02-29 | 48,200 | 49,100 | 47,500 | 49,100 | 37 | 491 |
| 2008-02-28 | 49,000 | 49,000 | 48,950 | 48,950 | 6 | 489.50 |
| 2008-02-27 | 48,500 | 49,000 | 48,500 | 48,500 | 28 | 485 |
| 2008-02-26 | 49,500 | 49,500 | 49,100 | 49,100 | 10 | 491 |
| 2008-02-25 | 49,500 | 50,000 | 49,300 | 50,000 | 6 | 500 |
| 2008-02-21 | 50,900 | 50,900 | 49,500 | 49,500 | 49 | 495 |
| 2008-02-20 | 51,400 | 51,400 | 50,900 | 50,900 | 4 | 509 |
| 2008-02-19 | 51,500 | 51,500 | 51,300 | 51,400 | 12 | 514 |
| 2008-02-18 | 51,400 | 51,400 | 49,500 | 49,500 | 23 | 495 |
| 2008-02-15 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2008-02-14 | 49,500 | 50,500 | 49,500 | 50,500 | 7 | 505 |
| 2008-02-13 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2008-02-12 | 49,900 | 50,000 | 49,900 | 49,900 | 13 | 499 |
| 2008-02-08 | 51,000 | 51,000 | 50,000 | 50,000 | 2 | 500 |
| 2008-02-06 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 500 |
| 2008-02-05 | 50,000 | 50,000 | 50,000 | 50,000 | 22 | 500 |
| 2008-02-04 | 50,500 | 50,500 | 50,000 | 50,000 | 6 | 500 |
| 2008-02-01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2008-01-31 | 50,000 | 50,000 | 49,500 | 50,000 | 11 | 500 |
| 2008-01-30 | 50,500 | 50,500 | 50,000 | 50,000 | 6 | 500 |
| 2008-01-28 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 500 |
| 2008-01-25 | 48,100 | 50,000 | 48,100 | 50,000 | 24 | 500 |
| 2008-01-24 | 49,450 | 49,500 | 47,800 | 47,800 | 15 | 478 |
| 2008-01-23 | 49,450 | 49,450 | 49,050 | 49,450 | 14 | 494.50 |
| 2008-01-22 | 49,900 | 49,900 | 49,000 | 49,500 | 13 | 495 |
| 2008-01-21 | 50,000 | 50,000 | 49,500 | 49,500 | 9 | 495 |
| 2008-01-18 | 50,000 | 50,000 | 49,400 | 50,000 | 27 | 500 |
| 2008-01-17 | 47,500 | 49,200 | 47,100 | 49,000 | 21 | 490 |
| 2008-01-16 | 50,000 | 50,000 | 48,000 | 48,000 | 95 | 480 |
| 2008-01-15 | 50,000 | 51,300 | 49,500 | 50,000 | 24 | 500 |
| 2008-01-11 | 50,500 | 50,500 | 50,000 | 50,000 | 21 | 500 |
| 2008-01-10 | 50,500 | 50,500 | 50,500 | 50,500 | 15 | 505 |
| 2008-01-09 | 50,500 | 50,500 | 50,000 | 50,500 | 23 | 505 |
| 2008-01-08 | 50,500 | 50,500 | 50,100 | 50,500 | 14 | 505 |
| 2008-01-07 | 50,800 | 50,800 | 49,000 | 50,500 | 40 | 505 |
| 2008-01-04 | 50,600 | 50,900 | 50,600 | 50,900 | 11 | 509 |
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
