2304 (株)CSSホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 19,200 | 20,400 | 19,200 | 20,400 | 6 | 204 |
| 2009-12-29 | 18,900 | 18,900 | 18,900 | 18,900 | 6 | 189 |
| 2009-12-28 | 18,900 | 18,900 | 18,900 | 18,900 | 30 | 189 |
| 2009-12-25 | 19,010 | 19,010 | 18,810 | 18,900 | 10 | 189 |
| 2009-12-24 | 18,800 | 18,800 | 18,800 | 18,800 | 3 | 188 |
| 2009-12-22 | 19,000 | 19,000 | 19,000 | 19,000 | 6 | 190 |
| 2009-12-21 | 19,900 | 19,900 | 19,000 | 19,800 | 5 | 198 |
| 2009-12-18 | 20,500 | 20,500 | 18,500 | 18,500 | 74 | 185 |
| 2009-12-17 | 19,150 | 20,500 | 19,150 | 20,300 | 14 | 203 |
| 2009-12-16 | 20,450 | 20,450 | 19,750 | 19,750 | 15 | 197.50 |
| 2009-12-15 | 20,500 | 20,500 | 19,100 | 20,000 | 39 | 200 |
| 2009-12-14 | 19,000 | 19,010 | 19,000 | 19,010 | 2 | 190.10 |
| 2009-12-11 | 19,000 | 19,300 | 18,800 | 19,300 | 20 | 193 |
| 2009-12-10 | 19,000 | 19,000 | 19,000 | 19,000 | 6 | 190 |
| 2009-12-09 | 19,010 | 19,010 | 19,010 | 19,010 | 2 | 190.10 |
| 2009-12-08 | 19,000 | 19,150 | 19,000 | 19,100 | 5 | 191 |
| 2009-12-07 | 20,500 | 20,500 | 19,000 | 19,100 | 36 | 191 |
| 2009-12-04 | 18,800 | 18,990 | 18,800 | 18,800 | 7 | 188 |
| 2009-12-03 | 18,100 | 18,900 | 18,100 | 18,900 | 5 | 189 |
| 2009-12-01 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 200 |
| 2009-11-30 | 18,200 | 18,200 | 18,200 | 18,200 | 11 | 182 |
| 2009-11-26 | 18,190 | 20,000 | 18,170 | 18,200 | 22 | 182 |
| 2009-11-25 | 18,120 | 18,120 | 18,100 | 18,100 | 7 | 181 |
| 2009-11-20 | 18,300 | 19,900 | 18,000 | 19,900 | 34 | 199 |
| 2009-11-19 | 20,500 | 20,510 | 20,500 | 20,500 | 9 | 205 |
| 2009-11-18 | 22,400 | 23,200 | 22,300 | 22,300 | 43 | 223 |
| 2009-11-17 | 23,130 | 24,030 | 23,000 | 23,300 | 94 | 233 |
| 2009-11-16 | 21,900 | 22,190 | 21,030 | 21,030 | 16 | 210.30 |
| 2009-11-13 | 21,190 | 21,610 | 21,010 | 21,010 | 14 | 210.10 |
| 2009-11-12 | 21,790 | 21,790 | 21,790 | 21,790 | 2 | 217.90 |
| 2009-11-10 | 21,000 | 21,000 | 21,000 | 21,000 | 5 | 210 |
| 2009-11-09 | 20,900 | 20,900 | 20,110 | 20,110 | 6 | 201.10 |
| 2009-11-06 | 21,200 | 21,200 | 21,200 | 21,200 | 3 | 212 |
| 2009-11-02 | 21,520 | 21,520 | 21,520 | 21,520 | 1 | 215.20 |
| 2009-10-30 | 21,500 | 22,990 | 21,500 | 22,990 | 17 | 229.90 |
| 2009-10-29 | 22,000 | 22,000 | 22,000 | 22,000 | 7 | 220 |
| 2009-10-28 | 22,010 | 22,010 | 22,000 | 22,000 | 5 | 220 |
| 2009-10-27 | 22,010 | 22,610 | 22,010 | 22,610 | 2 | 226.10 |
| 2009-10-23 | 23,000 | 23,000 | 23,000 | 23,000 | 19 | 230 |
| 2009-10-22 | 23,900 | 25,500 | 23,900 | 25,500 | 3 | 255 |
| 2009-10-21 | 25,400 | 25,400 | 25,400 | 25,400 | 1 | 254 |
| 2009-10-20 | 26,290 | 26,290 | 24,490 | 24,490 | 12 | 244.90 |
| 2009-10-19 | 26,990 | 26,990 | 24,290 | 25,990 | 9 | 259.90 |
| 2009-10-16 | 25,300 | 25,300 | 25,300 | 25,300 | 10 | 253 |
| 2009-10-15 | 24,800 | 25,000 | 24,800 | 25,000 | 3 | 250 |
| 2009-10-14 | 23,700 | 24,000 | 23,500 | 23,500 | 6 | 235 |
| 2009-10-13 | 23,500 | 23,500 | 23,200 | 23,500 | 3 | 235 |
| 2009-10-09 | 22,900 | 23,800 | 22,900 | 23,800 | 2 | 238 |
| 2009-10-08 | 22,600 | 24,100 | 22,600 | 24,100 | 8 | 241 |
| 2009-10-07 | 25,000 | 25,000 | 25,000 | 25,000 | 8 | 250 |
| 2009-10-06 | 22,700 | 22,700 | 22,700 | 22,700 | 4 | 227 |
| 2009-10-05 | 22,130 | 24,200 | 21,510 | 24,200 | 16 | 242 |
| 2009-10-02 | 24,000 | 24,000 | 22,120 | 22,420 | 10 | 224.20 |
| 2009-10-01 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 240 |
| 2009-09-30 | 24,200 | 24,200 | 24,200 | 24,200 | 3 | 242 |
| 2009-09-29 | 24,200 | 24,200 | 24,200 | 24,200 | 2 | 242 |
| 2009-09-28 | 24,600 | 25,200 | 24,260 | 25,200 | 4 | 252 |
| 2009-09-25 | 27,250 | 27,250 | 25,500 | 25,500 | 6 | 255 |
| 2009-09-24 | 28,000 | 28,000 | 27,700 | 28,000 | 18 | 280 |
| 2009-09-18 | 28,380 | 28,450 | 28,380 | 28,450 | 17 | 284.50 |
| 2009-09-17 | 28,200 | 28,400 | 28,200 | 28,400 | 13 | 284 |
| 2009-09-16 | 28,190 | 28,190 | 27,900 | 27,900 | 26 | 279 |
| 2009-09-15 | 27,990 | 28,490 | 27,990 | 28,490 | 16 | 284.90 |
| 2009-09-14 | 28,400 | 28,500 | 28,390 | 28,500 | 16 | 285 |
| 2009-09-11 | 27,400 | 28,100 | 27,400 | 28,100 | 6 | 281 |
| 2009-09-10 | 27,000 | 27,460 | 25,900 | 27,460 | 25 | 274.60 |
| 2009-09-09 | 27,000 | 27,480 | 27,000 | 27,480 | 3 | 274.80 |
| 2009-09-08 | 27,610 | 27,610 | 27,010 | 27,010 | 9 | 270.10 |
| 2009-09-07 | 28,000 | 28,000 | 27,000 | 27,000 | 3 | 270 |
| 2009-09-04 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 279 |
| 2009-09-03 | 27,500 | 27,500 | 27,500 | 27,500 | 6 | 275 |
| 2009-09-02 | 27,000 | 27,600 | 27,000 | 27,600 | 6 | 276 |
| 2009-09-01 | 28,300 | 28,300 | 27,000 | 27,000 | 34 | 270 |
| 2009-08-31 | 28,300 | 28,300 | 27,100 | 27,100 | 7 | 271 |
| 2009-08-28 | 28,200 | 28,200 | 27,100 | 27,100 | 29 | 271 |
| 2009-08-27 | 28,000 | 28,300 | 28,000 | 28,300 | 9 | 283 |
| 2009-08-26 | 28,300 | 28,300 | 28,300 | 28,300 | 28 | 283 |
| 2009-08-24 | 28,300 | 28,300 | 28,300 | 28,300 | 8 | 283 |
| 2009-08-21 | 27,300 | 28,200 | 27,300 | 28,200 | 11 | 282 |
| 2009-08-20 | 28,800 | 28,800 | 28,300 | 28,300 | 13 | 283 |
| 2009-08-19 | 28,400 | 28,500 | 27,000 | 27,000 | 6 | 270 |
| 2009-08-18 | 27,500 | 28,590 | 27,500 | 28,100 | 17 | 281 |
| 2009-08-17 | 28,800 | 28,800 | 27,500 | 27,500 | 24 | 275 |
| 2009-08-14 | 27,500 | 28,800 | 27,500 | 28,800 | 31 | 288 |
| 2009-08-13 | 28,490 | 28,490 | 27,550 | 27,550 | 13 | 275.50 |
| 2009-08-12 | 28,800 | 28,800 | 28,500 | 28,500 | 5 | 285 |
| 2009-08-11 | 26,510 | 28,500 | 26,510 | 28,500 | 12 | 285 |
| 2009-08-10 | 26,500 | 27,070 | 26,500 | 27,070 | 6 | 270.70 |
| 2009-08-07 | 26,000 | 26,500 | 26,000 | 26,500 | 15 | 265 |
| 2009-08-05 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2009-08-04 | 27,090 | 27,090 | 26,980 | 26,980 | 2 | 269.80 |
| 2009-08-03 | 27,090 | 27,090 | 27,090 | 27,090 | 5 | 270.90 |
| 2009-07-31 | 27,990 | 27,990 | 27,990 | 27,990 | 2 | 279.90 |
| 2009-07-30 | 27,010 | 27,010 | 26,160 | 26,500 | 11 | 265 |
| 2009-07-29 | 26,800 | 28,790 | 26,800 | 28,790 | 3 | 287.90 |
| 2009-07-28 | 27,990 | 29,100 | 27,990 | 29,100 | 36 | 291 |
| 2009-07-27 | 27,990 | 27,990 | 27,990 | 27,990 | 1 | 279.90 |
| 2009-07-24 | 27,420 | 28,620 | 27,420 | 28,620 | 3 | 286.20 |
| 2009-07-23 | 27,500 | 27,500 | 27,400 | 27,400 | 7 | 274 |
| 2009-07-22 | 28,100 | 28,100 | 28,100 | 28,100 | 2 | 281 |
| 2009-07-21 | 29,300 | 29,300 | 27,200 | 28,100 | 22 | 281 |
| 2009-07-17 | 28,050 | 29,550 | 28,050 | 28,700 | 10 | 287 |
| 2009-07-16 | 28,000 | 28,030 | 28,000 | 28,030 | 37 | 280.30 |
| 2009-07-15 | 25,060 | 27,210 | 25,060 | 27,140 | 30 | 271.40 |
| 2009-07-14 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2009-07-13 | 25,010 | 25,010 | 25,000 | 25,000 | 19 | 250 |
| 2009-07-10 | 26,100 | 26,100 | 25,900 | 25,900 | 12 | 259 |
| 2009-07-09 | 26,700 | 26,700 | 26,700 | 26,700 | 1 | 267 |
| 2009-07-08 | 27,000 | 27,000 | 27,000 | 27,000 | 4 | 270 |
| 2009-07-07 | 28,950 | 28,950 | 27,450 | 28,650 | 17 | 286.50 |
| 2009-07-06 | 29,300 | 29,300 | 29,000 | 29,000 | 21 | 290 |
| 2009-07-03 | 27,160 | 27,200 | 27,150 | 27,150 | 8 | 271.50 |
| 2009-07-02 | 27,780 | 27,800 | 27,780 | 27,800 | 2 | 278 |
| 2009-07-01 | 27,200 | 27,600 | 27,000 | 27,600 | 42 | 276 |
| 2009-06-30 | 29,430 | 29,450 | 29,200 | 29,450 | 23 | 294.50 |
| 2009-06-29 | 27,050 | 29,450 | 27,050 | 29,150 | 39 | 291.50 |
| 2009-06-26 | 30,200 | 30,200 | 27,100 | 30,150 | 59 | 301.50 |
| 2009-06-25 | 27,000 | 28,510 | 27,000 | 28,510 | 20 | 285.10 |
| 2009-06-24 | 25,500 | 25,510 | 25,500 | 25,510 | 12 | 255.10 |
| 2009-06-23 | 26,150 | 26,150 | 26,150 | 26,150 | 1 | 261.50 |
| 2009-06-22 | 26,200 | 26,500 | 26,200 | 26,500 | 5 | 265 |
| 2009-06-19 | 26,510 | 26,510 | 26,500 | 26,500 | 6 | 265 |
| 2009-06-18 | 28,000 | 28,000 | 27,000 | 27,000 | 23 | 270 |
| 2009-06-17 | 29,100 | 29,100 | 27,000 | 27,000 | 35 | 270 |
| 2009-06-16 | 29,400 | 29,400 | 27,000 | 27,000 | 38 | 270 |
| 2009-06-15 | 29,400 | 29,500 | 28,000 | 29,500 | 18 | 295 |
| 2009-06-12 | 29,300 | 29,800 | 29,100 | 29,800 | 16 | 298 |
| 2009-06-11 | 28,500 | 29,300 | 28,500 | 29,300 | 11 | 293 |
| 2009-06-10 | 29,100 | 29,100 | 27,600 | 27,600 | 33 | 276 |
| 2009-06-09 | 28,500 | 29,200 | 27,800 | 27,800 | 9 | 278 |
| 2009-06-08 | 27,100 | 27,700 | 26,800 | 27,300 | 39 | 273 |
| 2009-06-05 | 27,700 | 27,720 | 27,100 | 27,100 | 26 | 271 |
| 2009-06-04 | 26,680 | 28,600 | 26,680 | 28,600 | 17 | 286 |
| 2009-06-03 | 27,510 | 28,000 | 26,500 | 27,400 | 49 | 274 |
| 2009-06-02 | 31,100 | 31,100 | 27,500 | 28,000 | 74 | 280 |
| 2009-06-01 | 32,000 | 32,000 | 29,000 | 31,500 | 142 | 315 |
| 2009-05-29 | 26,000 | 26,000 | 26,000 | 26,000 | 26 | 260 |
| 2009-05-28 | 21,200 | 23,000 | 21,200 | 23,000 | 18 | 230 |
| 2009-05-27 | 18,800 | 20,000 | 18,800 | 20,000 | 28 | 200 |
| 2009-05-26 | 19,300 | 19,300 | 17,800 | 17,800 | 11 | 178 |
| 2009-05-25 | 16,400 | 17,500 | 16,400 | 17,500 | 2 | 175 |
| 2009-05-20 | 18,100 | 18,400 | 18,000 | 18,000 | 17 | 180 |
| 2009-05-19 | 19,300 | 19,300 | 18,300 | 18,500 | 25 | 185 |
| 2009-05-18 | 16,110 | 17,510 | 16,110 | 17,500 | 53 | 175 |
| 2009-05-15 | 17,000 | 18,690 | 16,310 | 18,300 | 57 | 183 |
| 2009-05-14 | 15,200 | 16,900 | 15,200 | 16,900 | 11 | 169 |
| 2009-05-13 | 15,510 | 16,000 | 14,910 | 16,000 | 63 | 160 |
| 2009-05-12 | 15,310 | 15,310 | 15,310 | 15,310 | 33 | 153.10 |
| 2009-05-11 | 14,000 | 14,000 | 13,300 | 13,310 | 32 | 133.10 |
| 2009-05-08 | 13,800 | 13,800 | 13,800 | 13,800 | 2 | 138 |
| 2009-05-07 | 13,310 | 14,000 | 13,310 | 14,000 | 11 | 140 |
| 2009-04-30 | 13,600 | 13,600 | 13,450 | 13,600 | 4 | 136 |
| 2009-04-28 | 13,290 | 13,300 | 13,290 | 13,290 | 6 | 132.90 |
| 2009-04-27 | 13,290 | 13,290 | 13,290 | 13,290 | 7 | 132.90 |
| 2009-04-23 | 14,480 | 14,690 | 14,480 | 14,690 | 2 | 146.90 |
| 2009-04-22 | 13,990 | 14,590 | 13,990 | 14,590 | 2 | 145.90 |
| 2009-04-21 | 13,510 | 13,510 | 13,510 | 13,510 | 1 | 135.10 |
| 2009-04-20 | 14,000 | 14,000 | 14,000 | 14,000 | 12 | 140 |
| 2009-04-17 | 13,610 | 13,610 | 13,600 | 13,600 | 2 | 136 |
| 2009-04-16 | 14,000 | 14,000 | 13,600 | 13,600 | 60 | 136 |
| 2009-04-15 | 13,650 | 13,980 | 13,650 | 13,980 | 4 | 139.80 |
| 2009-04-14 | 14,000 | 14,200 | 13,500 | 13,500 | 20 | 135 |
| 2009-04-13 | 13,570 | 14,000 | 13,570 | 14,000 | 13 | 140 |
| 2009-04-10 | 13,770 | 13,770 | 13,770 | 13,770 | 5 | 137.70 |
| 2009-04-09 | 13,760 | 13,760 | 13,760 | 13,760 | 1 | 137.60 |
| 2009-04-07 | 13,210 | 13,990 | 13,190 | 13,790 | 18 | 137.90 |
| 2009-04-06 | 14,220 | 14,220 | 13,200 | 13,200 | 35 | 132 |
| 2009-04-03 | 15,200 | 15,200 | 15,200 | 15,200 | 1 | 152 |
| 2009-04-02 | 14,600 | 15,600 | 14,600 | 15,600 | 2 | 156 |
| 2009-03-31 | 14,400 | 14,400 | 14,300 | 14,300 | 6 | 143 |
| 2009-03-30 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2009-03-27 | 16,000 | 16,000 | 16,000 | 16,000 | 17 | 160 |
| 2009-03-26 | 14,200 | 14,200 | 14,010 | 14,010 | 14 | 140.10 |
| 2009-03-25 | 14,500 | 16,000 | 14,500 | 16,000 | 305 | 160 |
| 2009-03-24 | 14,390 | 14,390 | 14,390 | 14,390 | 3 | 143.90 |
| 2009-03-23 | 14,700 | 15,590 | 14,260 | 15,590 | 40 | 155.90 |
| 2009-03-19 | 14,500 | 14,500 | 14,500 | 14,500 | 2 | 145 |
| 2009-03-18 | 14,580 | 14,900 | 14,580 | 14,900 | 13 | 149 |
| 2009-03-17 | 13,900 | 13,980 | 13,900 | 13,980 | 13 | 139.80 |
| 2009-03-16 | 13,990 | 13,990 | 12,100 | 13,500 | 43 | 135 |
| 2009-03-13 | 11,820 | 11,820 | 11,820 | 11,820 | 13 | 118.20 |
| 2009-03-12 | 12,410 | 12,410 | 12,410 | 12,410 | 1 | 124.10 |
| 2009-03-11 | 12,500 | 12,500 | 12,500 | 12,500 | 2 | 125 |
| 2009-03-10 | 11,750 | 11,750 | 11,750 | 11,750 | 2 | 117.50 |
| 2009-03-09 | 11,810 | 12,010 | 11,810 | 12,010 | 2 | 120.10 |
| 2009-03-05 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2009-03-04 | 12,000 | 12,000 | 11,710 | 11,710 | 4 | 117.10 |
| 2009-03-03 | 12,790 | 12,790 | 11,790 | 11,790 | 4 | 117.90 |
| 2009-03-02 | 12,300 | 12,500 | 12,300 | 12,500 | 4 | 125 |
| 2009-02-27 | 12,420 | 13,300 | 11,700 | 13,300 | 17 | 133 |
| 2009-02-26 | 12,010 | 13,610 | 12,010 | 13,610 | 11 | 136.10 |
| 2009-02-25 | 11,100 | 12,800 | 11,100 | 12,800 | 33 | 128 |
| 2009-02-24 | 12,300 | 12,300 | 11,500 | 11,500 | 5 | 115 |
| 2009-02-23 | 13,860 | 13,860 | 12,300 | 12,900 | 89 | 129 |
| 2009-02-20 | 13,900 | 13,900 | 13,900 | 13,900 | 1 | 139 |
| 2009-02-19 | 14,360 | 14,360 | 14,300 | 14,300 | 2 | 143 |
| 2009-02-18 | 16,300 | 16,300 | 14,760 | 14,760 | 14 | 147.60 |
| 2009-02-17 | 15,150 | 15,150 | 15,150 | 15,150 | 2 | 151.50 |
| 2009-02-16 | 15,540 | 15,540 | 15,540 | 15,540 | 28 | 155.40 |
| 2009-02-13 | 13,520 | 13,560 | 13,520 | 13,530 | 6 | 135.30 |
| 2009-02-09 | 13,500 | 13,500 | 13,000 | 13,000 | 5 | 130 |
| 2009-02-06 | 13,700 | 13,700 | 12,800 | 12,800 | 15 | 128 |
| 2009-02-04 | 13,700 | 13,700 | 13,700 | 13,700 | 1 | 137 |
| 2009-02-02 | 15,020 | 15,020 | 14,700 | 14,700 | 21 | 147 |
| 2009-01-30 | 15,000 | 15,000 | 15,000 | 15,000 | 4 | 150 |
| 2009-01-29 | 15,020 | 15,020 | 15,020 | 15,020 | 1 | 150.20 |
| 2009-01-22 | 16,700 | 16,700 | 15,120 | 15,120 | 6 | 151.20 |
| 2009-01-21 | 16,700 | 17,700 | 16,700 | 16,700 | 8 | 167 |
| 2009-01-20 | 18,800 | 18,800 | 18,700 | 18,700 | 11 | 187 |
| 2009-01-19 | 17,600 | 17,600 | 17,600 | 17,600 | 3 | 176 |
| 2009-01-16 | 18,400 | 18,400 | 17,800 | 18,000 | 57 | 180 |
| 2009-01-15 | 16,000 | 16,400 | 16,000 | 16,400 | 4 | 164 |
| 2009-01-14 | 15,790 | 16,000 | 15,790 | 16,000 | 2 | 160 |
| 2009-01-09 | 16,000 | 16,010 | 15,590 | 15,590 | 8 | 155.90 |
| 2009-01-06 | 15,800 | 15,990 | 15,800 | 15,990 | 6 | 159.90 |
| 2009-01-05 | 15,800 | 15,800 | 15,800 | 15,800 | 2 | 158 |
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
