2304 (株)CSSホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2010-12-29 | 18,450 | 18,450 | 17,990 | 18,000 | 12 | 180 |
| 2010-12-28 | 19,100 | 19,100 | 18,450 | 18,450 | 4 | 184.50 |
| 2010-12-27 | 19,400 | 19,470 | 19,400 | 19,470 | 4 | 194.70 |
| 2010-12-24 | 19,800 | 19,900 | 19,500 | 19,500 | 16 | 195 |
| 2010-12-22 | 19,200 | 20,790 | 18,910 | 20,790 | 43 | 207.90 |
| 2010-12-21 | 17,260 | 19,400 | 17,260 | 19,200 | 192 | 192 |
| 2010-12-20 | 16,860 | 18,000 | 16,860 | 17,300 | 33 | 173 |
| 2010-12-17 | 16,810 | 16,810 | 16,800 | 16,800 | 2 | 168 |
| 2010-12-16 | 16,800 | 16,800 | 16,730 | 16,730 | 19 | 167.30 |
| 2010-12-15 | 17,000 | 17,000 | 16,900 | 16,900 | 6 | 169 |
| 2010-12-14 | 16,790 | 16,810 | 16,790 | 16,800 | 6 | 168 |
| 2010-12-13 | 16,650 | 17,180 | 16,620 | 17,180 | 9 | 171.80 |
| 2010-12-10 | 16,800 | 16,800 | 16,620 | 16,620 | 3 | 166.20 |
| 2010-12-09 | 16,800 | 16,800 | 16,800 | 16,800 | 4 | 168 |
| 2010-12-08 | 17,500 | 17,500 | 16,800 | 16,900 | 6 | 169 |
| 2010-12-07 | 17,500 | 17,500 | 17,500 | 17,500 | 4 | 175 |
| 2010-12-06 | 17,200 | 17,200 | 17,200 | 17,200 | 22 | 172 |
| 2010-12-03 | 16,510 | 17,400 | 16,510 | 16,510 | 18 | 165.10 |
| 2010-12-02 | 16,490 | 16,500 | 16,310 | 16,350 | 4 | 163.50 |
| 2010-12-01 | 16,800 | 16,800 | 16,200 | 16,200 | 7 | 162 |
| 2010-11-30 | 16,790 | 17,000 | 16,790 | 16,860 | 24 | 168.60 |
| 2010-11-29 | 17,890 | 17,890 | 17,890 | 17,890 | 1 | 178.90 |
| 2010-11-26 | 17,000 | 17,790 | 17,000 | 17,700 | 10 | 177 |
| 2010-11-25 | 17,000 | 17,000 | 17,000 | 17,000 | 2 | 170 |
| 2010-11-22 | 16,700 | 17,000 | 16,700 | 17,000 | 7 | 170 |
| 2010-11-19 | 16,600 | 16,900 | 16,400 | 16,800 | 6 | 168 |
| 2010-11-18 | 17,800 | 17,800 | 17,800 | 17,800 | 7 | 178 |
| 2010-11-17 | 17,000 | 17,790 | 17,000 | 17,790 | 6 | 177.90 |
| 2010-11-16 | 17,660 | 17,660 | 16,500 | 17,300 | 55 | 173 |
| 2010-11-15 | 16,810 | 16,810 | 16,810 | 16,810 | 11 | 168.10 |
| 2010-11-12 | 16,880 | 16,880 | 16,880 | 16,880 | 1 | 168.80 |
| 2010-11-11 | 17,000 | 17,000 | 17,000 | 17,000 | 2 | 170 |
| 2010-11-09 | 17,180 | 17,180 | 16,800 | 16,810 | 5 | 168.10 |
| 2010-11-08 | 17,190 | 17,190 | 17,190 | 17,190 | 1 | 171.90 |
| 2010-11-04 | 16,510 | 16,910 | 16,510 | 16,590 | 6 | 165.90 |
| 2010-10-27 | 16,800 | 16,830 | 16,800 | 16,830 | 3 | 168.30 |
| 2010-10-22 | 17,500 | 17,500 | 17,500 | 17,500 | 3 | 175 |
| 2010-10-21 | 17,510 | 17,510 | 17,500 | 17,500 | 8 | 175 |
| 2010-10-19 | 18,600 | 18,600 | 18,600 | 18,600 | 8 | 186 |
| 2010-10-18 | 18,500 | 18,500 | 18,500 | 18,500 | 11 | 185 |
| 2010-10-15 | 17,600 | 18,500 | 17,600 | 18,500 | 3 | 185 |
| 2010-10-13 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2010-10-12 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 185 |
| 2010-10-08 | 18,300 | 18,300 | 18,300 | 18,300 | 1 | 183 |
| 2010-10-07 | 17,800 | 18,100 | 17,500 | 18,100 | 5 | 181 |
| 2010-10-06 | 18,000 | 18,000 | 17,800 | 17,800 | 4 | 178 |
| 2010-10-04 | 18,400 | 18,500 | 18,400 | 18,500 | 4 | 185 |
| 2010-10-01 | 18,500 | 18,500 | 18,000 | 18,000 | 7 | 180 |
| 2010-09-30 | 17,800 | 17,800 | 17,800 | 17,800 | 1 | 178 |
| 2010-09-29 | 17,610 | 17,610 | 17,610 | 17,610 | 1 | 176.10 |
| 2010-09-28 | 17,250 | 18,400 | 16,450 | 18,400 | 29 | 184 |
| 2010-09-27 | 19,210 | 20,000 | 19,200 | 20,000 | 12 | 200 |
| 2010-09-24 | 19,070 | 19,070 | 19,070 | 19,070 | 2 | 190.70 |
| 2010-09-22 | 18,600 | 19,010 | 18,600 | 19,010 | 11 | 190.10 |
| 2010-09-21 | 20,400 | 20,400 | 19,000 | 19,100 | 57 | 191 |
| 2010-09-16 | 20,210 | 20,210 | 19,200 | 19,500 | 28 | 195 |
| 2010-09-15 | 19,990 | 20,190 | 19,990 | 20,190 | 8 | 201.90 |
| 2010-09-14 | 19,700 | 19,900 | 19,700 | 19,900 | 8 | 199 |
| 2010-09-13 | 19,890 | 19,890 | 19,870 | 19,870 | 3 | 198.70 |
| 2010-09-09 | 19,500 | 19,500 | 19,500 | 19,500 | 5 | 195 |
| 2010-09-08 | 19,030 | 19,030 | 19,030 | 19,030 | 1 | 190.30 |
| 2010-09-07 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2010-09-06 | 19,800 | 19,800 | 19,500 | 19,800 | 11 | 198 |
| 2010-09-03 | 19,500 | 19,800 | 19,500 | 19,800 | 4 | 198 |
| 2010-09-02 | 19,480 | 19,590 | 19,200 | 19,200 | 9 | 192 |
| 2010-09-01 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2010-08-31 | 19,800 | 19,820 | 19,010 | 19,820 | 3 | 198.20 |
| 2010-08-30 | 19,010 | 19,010 | 19,000 | 19,000 | 4 | 190 |
| 2010-08-27 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2010-08-26 | 18,600 | 18,600 | 18,450 | 18,450 | 2 | 184.50 |
| 2010-08-24 | 18,520 | 18,520 | 18,520 | 18,520 | 3 | 185.20 |
| 2010-08-23 | 18,990 | 18,990 | 18,800 | 18,800 | 4 | 188 |
| 2010-08-19 | 18,510 | 18,510 | 18,500 | 18,500 | 11 | 185 |
| 2010-08-18 | 19,370 | 19,370 | 18,340 | 18,610 | 32 | 186.10 |
| 2010-08-17 | 18,300 | 18,800 | 18,300 | 18,400 | 46 | 184 |
| 2010-08-16 | 20,510 | 20,510 | 19,590 | 20,500 | 15 | 205 |
| 2010-08-13 | 19,210 | 19,210 | 19,210 | 19,210 | 1 | 192.10 |
| 2010-08-12 | 19,600 | 19,600 | 19,080 | 19,080 | 2 | 190.80 |
| 2010-08-11 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2010-08-10 | 19,220 | 19,800 | 19,220 | 19,800 | 3 | 198 |
| 2010-08-09 | 20,000 | 20,000 | 19,400 | 20,000 | 4 | 200 |
| 2010-08-06 | 20,200 | 20,200 | 20,200 | 20,200 | 2 | 202 |
| 2010-08-04 | 20,300 | 20,300 | 19,700 | 19,700 | 12 | 197 |
| 2010-08-03 | 19,000 | 19,980 | 19,000 | 19,980 | 8 | 199.80 |
| 2010-08-02 | 19,700 | 19,700 | 19,700 | 19,700 | 2 | 197 |
| 2010-07-30 | 19,300 | 19,700 | 19,300 | 19,700 | 11 | 197 |
| 2010-07-27 | 19,850 | 20,290 | 19,660 | 20,290 | 3 | 202.90 |
| 2010-07-26 | 19,990 | 19,990 | 19,990 | 19,990 | 1 | 199.90 |
| 2010-07-23 | 19,600 | 20,490 | 19,600 | 20,490 | 3 | 204.90 |
| 2010-07-22 | 20,000 | 20,600 | 19,800 | 20,600 | 4 | 206 |
| 2010-07-21 | 21,600 | 21,600 | 21,000 | 21,000 | 8 | 210 |
| 2010-07-20 | 19,700 | 19,700 | 19,700 | 19,700 | 1 | 197 |
| 2010-07-16 | 19,500 | 20,200 | 19,500 | 20,200 | 31 | 202 |
| 2010-07-15 | 19,800 | 20,000 | 19,570 | 20,000 | 10 | 200 |
| 2010-07-14 | 20,000 | 20,000 | 19,520 | 19,520 | 3 | 195.20 |
| 2010-07-13 | 19,400 | 20,100 | 19,400 | 20,100 | 3 | 201 |
| 2010-07-12 | 19,000 | 19,200 | 19,000 | 19,200 | 6 | 192 |
| 2010-07-09 | 19,400 | 19,600 | 19,200 | 19,200 | 9 | 192 |
| 2010-07-08 | 19,500 | 19,500 | 19,100 | 19,500 | 4 | 195 |
| 2010-07-07 | 19,600 | 19,600 | 19,200 | 19,200 | 2 | 192 |
| 2010-07-06 | 18,900 | 20,100 | 18,900 | 20,100 | 5 | 201 |
| 2010-07-05 | 20,830 | 20,830 | 19,030 | 20,200 | 34 | 202 |
| 2010-07-02 | 18,510 | 18,990 | 18,510 | 18,730 | 10 | 187.30 |
| 2010-07-01 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2010-06-30 | 19,780 | 19,800 | 19,780 | 19,800 | 11 | 198 |
| 2010-06-28 | 18,500 | 19,500 | 18,500 | 19,500 | 2 | 195 |
| 2010-06-25 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 200 |
| 2010-06-24 | 20,020 | 20,020 | 20,000 | 20,000 | 8 | 200 |
| 2010-06-22 | 20,010 | 20,010 | 19,700 | 19,700 | 5 | 197 |
| 2010-06-21 | 21,400 | 21,400 | 20,800 | 20,800 | 12 | 208 |
| 2010-06-18 | 20,020 | 20,800 | 19,500 | 20,800 | 43 | 208 |
| 2010-06-17 | 21,790 | 21,790 | 21,510 | 21,510 | 7 | 215.10 |
| 2010-06-16 | 22,330 | 22,350 | 20,350 | 20,550 | 28 | 205.50 |
| 2010-06-15 | 21,600 | 21,740 | 21,000 | 21,740 | 5 | 217.40 |
| 2010-06-14 | 20,800 | 21,580 | 20,800 | 21,570 | 9 | 215.70 |
| 2010-06-11 | 20,410 | 21,600 | 20,410 | 21,600 | 12 | 216 |
| 2010-06-10 | 19,580 | 22,380 | 19,580 | 22,380 | 4 | 223.80 |
| 2010-06-09 | 22,000 | 22,000 | 20,010 | 21,580 | 7 | 215.80 |
| 2010-06-08 | 21,800 | 22,000 | 21,800 | 22,000 | 14 | 220 |
| 2010-06-07 | 21,200 | 21,200 | 19,800 | 20,000 | 20 | 200 |
| 2010-06-04 | 21,400 | 21,620 | 21,120 | 21,620 | 6 | 216.20 |
| 2010-06-03 | 21,000 | 22,700 | 21,000 | 21,400 | 14 | 214 |
| 2010-06-02 | 21,000 | 22,000 | 21,000 | 22,000 | 102 | 220 |
| 2010-06-01 | 25,300 | 25,300 | 22,500 | 23,500 | 43 | 235 |
| 2010-05-31 | 21,800 | 22,300 | 20,200 | 22,300 | 89 | 223 |
| 2010-05-28 | 19,870 | 20,500 | 18,300 | 18,300 | 17 | 183 |
| 2010-05-26 | 19,900 | 19,980 | 19,100 | 19,500 | 7 | 195 |
| 2010-05-25 | 19,300 | 20,400 | 19,010 | 20,400 | 5 | 204 |
| 2010-05-24 | 18,000 | 21,000 | 18,000 | 21,000 | 112 | 210 |
| 2010-05-21 | 22,000 | 22,200 | 21,000 | 21,000 | 25 | 210 |
| 2010-05-20 | 23,480 | 23,480 | 22,480 | 22,480 | 2 | 224.80 |
| 2010-05-19 | 21,610 | 23,000 | 21,610 | 22,980 | 18 | 229.80 |
| 2010-05-18 | 23,880 | 24,100 | 22,000 | 23,000 | 11 | 230 |
| 2010-05-17 | 23,870 | 23,870 | 20,500 | 21,500 | 25 | 215 |
| 2010-05-14 | 23,600 | 23,890 | 23,600 | 23,890 | 3 | 238.90 |
| 2010-05-13 | 23,600 | 23,600 | 23,500 | 23,600 | 19 | 236 |
| 2010-05-12 | 25,090 | 25,090 | 23,600 | 23,600 | 9 | 236 |
| 2010-05-11 | 24,240 | 27,000 | 23,500 | 23,600 | 107 | 236 |
| 2010-05-10 | 24,000 | 24,100 | 23,500 | 23,610 | 22 | 236.10 |
| 2010-05-07 | 24,000 | 24,000 | 23,100 | 23,500 | 37 | 235 |
| 2010-05-06 | 23,300 | 25,880 | 23,300 | 25,700 | 48 | 257 |
| 2010-04-30 | 23,500 | 24,500 | 23,500 | 24,500 | 14 | 245 |
| 2010-04-28 | 24,300 | 24,300 | 23,200 | 23,200 | 26 | 232 |
| 2010-04-27 | 24,810 | 25,000 | 23,400 | 24,500 | 89 | 245 |
| 2010-04-26 | 26,100 | 26,100 | 23,700 | 23,810 | 68 | 238.10 |
| 2010-04-23 | 23,310 | 24,200 | 22,500 | 24,100 | 157 | 241 |
| 2010-04-22 | 24,860 | 25,360 | 23,500 | 23,500 | 527 | 235 |
| 2010-04-21 | 23,360 | 27,860 | 23,360 | 27,860 | 677 | 278.60 |
| 2010-04-20 | 20,000 | 22,860 | 20,000 | 22,860 | 67 | 228.60 |
| 2010-04-19 | 19,900 | 19,900 | 18,860 | 18,860 | 4 | 188.60 |
| 2010-04-16 | 20,000 | 20,000 | 20,000 | 20,000 | 27 | 200 |
| 2010-04-15 | 19,980 | 20,000 | 19,960 | 20,000 | 26 | 200 |
| 2010-04-14 | 19,900 | 19,910 | 19,900 | 19,900 | 7 | 199 |
| 2010-04-13 | 20,000 | 20,000 | 19,220 | 19,220 | 13 | 192.20 |
| 2010-04-12 | 20,000 | 20,000 | 19,600 | 20,000 | 72 | 200 |
| 2010-04-09 | 18,000 | 19,500 | 17,610 | 19,500 | 64 | 195 |
| 2010-04-08 | 18,000 | 18,190 | 18,000 | 18,000 | 5 | 180 |
| 2010-04-07 | 17,620 | 18,000 | 17,620 | 18,000 | 22 | 180 |
| 2010-04-05 | 18,350 | 18,680 | 17,900 | 17,900 | 11 | 179 |
| 2010-04-02 | 18,120 | 18,710 | 18,000 | 18,710 | 11 | 187.10 |
| 2010-04-01 | 17,900 | 18,120 | 17,900 | 18,120 | 7 | 181.20 |
| 2010-03-31 | 16,960 | 17,500 | 16,960 | 17,500 | 29 | 175 |
| 2010-03-30 | 17,000 | 17,360 | 16,560 | 17,360 | 6 | 173.60 |
| 2010-03-29 | 16,550 | 17,200 | 16,550 | 17,000 | 36 | 170 |
| 2010-03-26 | 16,550 | 18,150 | 16,550 | 18,150 | 4 | 181.50 |
| 2010-03-24 | 18,970 | 18,970 | 18,970 | 18,970 | 1 | 189.70 |
| 2010-03-23 | 16,860 | 18,970 | 16,860 | 18,970 | 43 | 189.70 |
| 2010-03-19 | 16,800 | 16,800 | 16,800 | 16,800 | 2 | 168 |
| 2010-03-18 | 17,340 | 17,340 | 17,340 | 17,340 | 8 | 173.40 |
| 2010-03-17 | 16,700 | 16,700 | 16,700 | 16,700 | 15 | 167 |
| 2010-03-16 | 17,270 | 17,270 | 16,660 | 16,660 | 17 | 166.60 |
| 2010-03-15 | 17,300 | 17,300 | 17,100 | 17,290 | 15 | 172.90 |
| 2010-03-12 | 17,340 | 17,400 | 17,200 | 17,400 | 10 | 174 |
| 2010-03-11 | 17,200 | 17,200 | 17,100 | 17,100 | 3 | 171 |
| 2010-03-10 | 17,000 | 17,000 | 16,990 | 16,990 | 9 | 169.90 |
| 2010-03-09 | 16,500 | 16,700 | 16,500 | 16,700 | 8 | 167 |
| 2010-03-08 | 16,500 | 16,500 | 16,500 | 16,500 | 4 | 165 |
| 2010-03-05 | 16,500 | 16,500 | 16,500 | 16,500 | 9 | 165 |
| 2010-03-04 | 16,810 | 16,810 | 16,810 | 16,810 | 15 | 168.10 |
| 2010-03-03 | 17,100 | 17,100 | 16,800 | 17,000 | 18 | 170 |
| 2010-03-02 | 17,900 | 17,990 | 17,100 | 17,100 | 8 | 171 |
| 2010-03-01 | 17,500 | 17,500 | 17,100 | 17,100 | 14 | 171 |
| 2010-02-26 | 17,850 | 17,850 | 17,200 | 17,500 | 10 | 175 |
| 2010-02-25 | 18,810 | 19,990 | 17,800 | 17,800 | 17 | 178 |
| 2010-02-24 | 19,500 | 19,500 | 17,610 | 17,610 | 8 | 176.10 |
| 2010-02-23 | 17,500 | 19,500 | 17,500 | 18,700 | 4 | 187 |
| 2010-02-22 | 19,990 | 20,000 | 19,990 | 20,000 | 4 | 200 |
| 2010-02-19 | 17,900 | 20,000 | 17,900 | 20,000 | 9 | 200 |
| 2010-02-18 | 19,890 | 20,000 | 19,890 | 20,000 | 13 | 200 |
| 2010-02-17 | 19,450 | 19,800 | 19,450 | 19,800 | 3 | 198 |
| 2010-02-16 | 19,460 | 19,460 | 19,450 | 19,450 | 16 | 194.50 |
| 2010-02-15 | 18,400 | 19,000 | 18,400 | 19,000 | 7 | 190 |
| 2010-02-12 | 16,500 | 18,000 | 16,500 | 18,000 | 23 | 180 |
| 2010-02-10 | 15,900 | 16,790 | 15,630 | 16,790 | 6 | 167.90 |
| 2010-02-09 | 15,560 | 17,380 | 15,230 | 17,380 | 75 | 173.80 |
| 2010-02-08 | 17,540 | 18,670 | 16,800 | 18,670 | 410 | 186.70 |
| 2010-02-05 | 17,340 | 17,340 | 17,340 | 17,340 | 1 | 173.40 |
| 2010-02-04 | 18,770 | 18,770 | 18,770 | 18,770 | 1 | 187.70 |
| 2010-02-02 | 18,000 | 18,790 | 17,300 | 18,790 | 28 | 187.90 |
| 2010-02-01 | 18,810 | 18,810 | 17,500 | 17,500 | 27 | 175 |
| 2010-01-29 | 18,920 | 18,920 | 18,920 | 18,920 | 2 | 189.20 |
| 2010-01-28 | 18,700 | 20,500 | 18,700 | 19,500 | 13 | 195 |
| 2010-01-27 | 19,900 | 19,900 | 19,100 | 19,100 | 5 | 191 |
| 2010-01-25 | 19,000 | 19,100 | 19,000 | 19,100 | 2 | 191 |
| 2010-01-22 | 19,980 | 19,980 | 19,180 | 19,180 | 2 | 191.80 |
| 2010-01-21 | 19,980 | 19,980 | 19,980 | 19,980 | 1 | 199.80 |
| 2010-01-20 | 19,960 | 19,960 | 19,200 | 19,200 | 2 | 192 |
| 2010-01-19 | 20,100 | 20,100 | 18,910 | 19,190 | 12 | 191.90 |
| 2010-01-18 | 19,500 | 19,500 | 19,380 | 19,380 | 37 | 193.80 |
| 2010-01-15 | 19,100 | 19,380 | 18,610 | 19,380 | 12 | 193.80 |
| 2010-01-14 | 19,500 | 19,600 | 18,510 | 19,600 | 33 | 196 |
| 2010-01-13 | 19,500 | 19,600 | 19,500 | 19,600 | 3 | 196 |
| 2010-01-12 | 19,680 | 19,680 | 18,480 | 19,670 | 11 | 196.70 |
| 2010-01-08 | 18,120 | 19,720 | 18,120 | 19,720 | 4 | 197.20 |
| 2010-01-07 | 18,120 | 18,120 | 18,110 | 18,110 | 4 | 181.10 |
| 2010-01-05 | 19,100 | 19,100 | 18,700 | 18,700 | 5 | 187 |
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
