2304 (株)CSSホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	14,000	15,000	14,000	14,500	24	145
2011-12-29	14,010	14,010	13,800	13,800	24	138
2011-12-28	14,900	14,900	14,160	14,160	52	141.60
2011-12-27	14,260	14,900	14,260	14,900	16	149
2011-12-26	14,850	15,000	14,260	14,260	37	142.60
2011-12-22	14,290	14,870	14,270	14,850	17	148.50
2011-12-21	14,400	14,760	14,400	14,400	27	144
2011-12-20	15,340	15,350	14,600	15,340	30	153.40
2011-12-19	15,000	15,400	14,320	15,000	45	150
2011-12-16	15,000	15,000	14,260	14,900	38	149
2011-12-15	14,600	14,900	14,000	14,800	70	148
2011-12-14	13,550	14,490	13,550	14,490	29	144.90
2011-12-13	14,210	14,210	14,000	14,100	27	141
2011-12-12	14,260	14,270	14,260	14,260	9	142.60
2011-12-09	14,220	14,700	14,220	14,250	9	142.50
2011-12-08	14,260	14,580	14,250	14,580	15	145.80
2011-12-07	14,200	14,790	14,200	14,690	8	146.90
2011-12-06	15,200	15,200	14,200	14,200	49	142
2011-12-05	14,310	14,890	14,100	14,100	42	141
2011-12-02	14,490	14,900	14,300	14,900	30	149
2011-12-01	14,390	15,190	14,390	15,190	14	151.90
2011-11-30	14,200	15,480	14,200	14,990	19	149.90
2011-11-29	15,340	15,340	14,450	14,460	49	144.60
2011-11-28	16,000	16,200	15,010	16,190	97	161.90
2011-11-25	12,310	14,300	12,310	14,300	75	143
2011-11-24	13,000	14,300	12,620	12,620	58	126.20
2011-11-22	12,810	12,810	12,500	12,500	16	125
2011-11-21	13,000	13,000	12,800	12,900	37	129
2011-11-18	14,370	14,370	13,100	13,100	81	131
2011-11-17	13,200	16,000	13,200	14,290	371	142.90
2011-11-16	12,490	13,000	12,400	13,000	42	130
2011-11-15	12,290	12,300	12,010	12,300	20	123
2011-11-14	11,890	11,900	11,890	11,890	6	118.90
2011-11-11	11,840	11,890	11,840	11,890	3	118.90
2011-11-10	11,810	11,830	11,810	11,830	5	118.30
2011-11-09	11,810	11,960	11,810	11,910	12	119.10
2011-11-08	12,100	12,100	11,900	11,900	12	119
2011-11-07	12,220	12,220	12,100	12,100	8	121
2011-11-04	12,220	12,600	12,210	12,220	16	122.20
2011-11-02	12,350	12,350	12,350	12,350	6	123.50
2011-11-01	12,300	12,350	12,300	12,350	4	123.50
2011-10-31	12,790	12,970	12,300	12,970	22	129.70
2011-10-28	12,490	12,850	12,490	12,790	14	127.90
2011-10-27	12,600	12,700	12,160	12,500	66	125
2011-10-26	12,200	12,390	11,900	12,050	15	120.50
2011-10-25	12,400	12,500	12,400	12,400	6	124
2011-10-24	12,210	12,410	12,210	12,400	12	124
2011-10-21	12,200	12,750	12,200	12,400	33	124
2011-10-20	12,500	12,500	12,500	12,500	13	125
2011-10-19	12,410	12,530	12,410	12,420	16	124.20
2011-10-18	12,890	12,890	12,580	12,580	22	125.80
2011-10-17	12,900	12,900	12,600	12,600	25	126
2011-10-14	12,500	12,630	12,500	12,600	14	126
2011-10-13	12,700	12,700	12,500	12,500	32	125
2011-10-12	13,110	13,110	13,000	13,000	8	130
2011-10-07	13,300	13,500	13,200	13,200	3	132
2011-10-06	13,760	13,760	13,680	13,680	35	136.80
2011-10-05	13,760	13,760	13,760	13,760	1	137.60
2011-10-03	13,680	13,680	13,680	13,680	1	136.80
2011-09-30	14,180	14,280	14,180	14,280	7	142.80
2011-09-29	14,280	14,280	14,280	14,280	9	142.80
2011-09-28	14,760	14,760	14,200	14,250	7	142.50
2011-09-27	15,690	16,300	15,690	16,300	21	163
2011-09-26	16,500	16,890	16,500	16,890	2	168.90
2011-09-22	16,400	16,400	16,400	16,400	8	164
2011-09-21	16,400	16,500	16,400	16,400	12	164
2011-09-20	16,500	16,500	15,210	15,210	22	152.10
2011-09-16	17,300	17,300	16,000	16,500	21	165
2011-09-15	16,550	16,600	16,550	16,600	2	166
2011-09-14	16,650	16,650	16,550	16,550	15	165.50
2011-09-13	16,660	16,660	16,660	16,660	3	166.60
2011-09-12	16,690	16,690	16,600	16,610	8	166.10
2011-09-08	16,000	16,010	15,990	16,010	12	160.10
2011-09-06	16,200	16,200	16,200	16,200	6	162
2011-09-05	17,000	17,000	16,500	16,500	6	165
2011-09-02	16,690	16,690	16,690	16,690	1	166.90
2011-09-01	16,050	16,050	16,050	16,050	2	160.50
2011-08-29	16,400	16,400	16,000	16,000	10	160
2011-08-26	16,200	16,200	16,200	16,200	1	162
2011-08-25	17,100	17,100	17,100	17,100	1	171
2011-08-23	16,100	16,100	16,100	16,100	1	161
2011-08-22	16,510	16,510	15,410	15,410	16	154.10
2011-08-19	16,800	16,800	16,800	16,800	1	168
2011-08-18	17,480	17,480	17,480	17,480	4	174.80
2011-08-17	17,480	17,480	17,480	17,480	3	174.80
2011-08-16	17,480	17,480	17,480	17,480	11	174.80
2011-08-15	17,300	17,300	17,290	17,300	6	173
2011-08-09	16,000	16,000	15,500	15,500	13	155
2011-08-08	16,620	16,620	16,620	16,620	3	166.20
2011-08-05	16,330	16,330	16,330	16,330	2	163.30
2011-08-04	16,520	16,520	16,500	16,500	6	165
2011-08-03	16,920	16,920	16,920	16,920	1	169.20
2011-08-02	17,000	17,000	16,520	16,520	3	165.20
2011-08-01	17,100	17,100	16,520	16,520	11	165.20
2011-07-29	16,700	16,700	16,700	16,700	6	167
2011-07-28	17,100	17,100	17,100	17,100	1	171
2011-07-27	17,100	17,100	16,320	16,700	12	167
2011-07-26	17,150	17,150	16,700	16,700	7	167
2011-07-25	16,500	16,500	16,500	16,500	30	165
2011-07-22	16,460	16,460	16,460	16,460	1	164.60
2011-07-21	16,420	16,420	16,320	16,320	4	163.20
2011-07-20	17,000	17,000	17,000	17,000	7	170
2011-07-19	17,400	17,400	16,600	16,900	13	169
2011-07-15	16,960	16,960	16,900	16,900	4	169
2011-07-14	16,960	16,960	16,550	16,960	17	169.60
2011-07-13	17,480	17,480	17,480	17,480	1	174.80
2011-07-11	17,090	17,250	17,090	17,210	34	172.10
2011-07-07	17,440	17,440	17,440	17,440	2	174.40
2011-07-06	17,190	17,490	17,190	17,490	2	174.90
2011-07-05	17,540	17,940	16,600	16,600	30	166
2011-07-04	16,500	16,760	16,500	16,760	3	167.60
2011-07-01	16,120	16,490	16,120	16,490	5	164.90
2011-06-30	16,100	16,100	16,100	16,100	1	161
2011-06-29	16,060	16,060	16,060	16,060	4	160.60
2011-06-28	16,110	16,110	16,110	16,110	4	161.10
2011-06-27	16,030	16,870	16,030	16,500	6	165
2011-06-24	15,800	16,940	15,800	16,650	18	166.50
2011-06-23	16,180	16,490	16,180	16,490	2	164.90
2011-06-22	16,400	16,400	16,300	16,300	79	163
2011-06-21	16,400	16,400	16,400	16,400	1	164
2011-06-20	16,180	16,180	16,180	16,180	6	161.80
2011-06-17	16,330	16,600	16,300	16,300	5	163
2011-06-16	17,000	17,000	16,300	16,300	33	163
2011-06-15	16,680	17,000	16,520	17,000	5	170
2011-06-13	16,500	16,500	16,390	16,400	8	164
2011-06-10	16,200	16,300	16,200	16,300	7	163
2011-06-07	16,200	16,200	16,200	16,200	1	162
2011-06-06	16,300	16,300	16,300	16,300	5	163
2011-06-03	16,620	16,620	16,200	16,500	8	165
2011-06-01	17,500	17,500	17,500	17,500	5	175
2011-05-30	16,200	17,000	16,200	17,000	3	170
2011-05-27	17,000	17,000	17,000	17,000	1	170
2011-05-26	17,000	17,170	17,000	17,000	21	170
2011-05-25	17,600	17,800	15,620	16,000	23	160
2011-05-24	17,200	17,600	17,200	17,600	2	176
2011-05-23	17,000	17,000	16,400	16,400	12	164
2011-05-20	16,950	16,950	16,950	16,950	9	169.50
2011-05-19	17,780	17,780	17,690	17,690	11	176.90
2011-05-18	17,000	17,000	16,900	16,900	14	169
2011-05-17	16,910	17,390	16,550	17,390	14	173.90
2011-05-16	17,800	17,800	16,910	16,910	26	169.10
2011-05-13	17,980	18,010	17,400	17,800	27	178
2011-05-12	18,040	18,040	17,150	17,180	22	171.80
2011-05-11	18,700	19,000	17,500	18,040	228	180.40
2011-05-10	20,500	20,500	19,100	20,500	399	205
2011-05-09	16,500	16,500	16,000	16,500	5	165
2011-05-06	16,500	16,500	16,500	16,500	1	165
2011-05-02	15,430	16,500	15,430	16,500	4	165
2011-04-26	17,000	17,000	17,000	17,000	1	170
2011-04-25	17,000	17,000	17,000	17,000	10	170
2011-04-22	17,000	17,000	17,000	17,000	4	170
2011-04-21	16,200	16,200	16,200	16,200	2	162
2011-04-19	16,800	16,800	16,800	16,800	4	168
2011-04-18	16,800	16,800	16,800	16,800	12	168
2011-04-15	15,930	16,000	15,930	16,000	5	160
2011-04-14	15,930	15,940	15,930	15,940	3	159.40
2011-04-13	15,020	15,030	15,020	15,030	4	150.30
2011-04-12	15,400	15,400	15,300	15,300	4	153
2011-04-11	16,400	16,400	15,000	15,310	18	153.10
2011-04-08	16,400	16,670	16,400	16,400	12	164
2011-04-07	16,020	16,020	15,500	15,500	11	155
2011-04-06	16,100	16,100	16,100	16,100	2	161
2011-04-05	16,100	16,100	16,100	16,100	4	161
2011-03-30	16,070	16,100	16,070	16,100	6	161
2011-03-29	16,200	16,200	16,070	16,070	2	160.70
2011-03-25	16,100	17,600	16,100	17,600	14	176
2011-03-24	16,100	16,400	16,100	16,100	8	161
2011-03-23	16,100	16,100	16,100	16,100	22	161
2011-03-22	16,890	16,900	15,700	16,900	17	169
2011-03-18	14,300	16,890	14,300	16,890	33	168.90
2011-03-17	13,210	15,000	13,200	15,000	14	150
2011-03-16	13,100	13,100	13,000	13,000	44	130
2011-03-15	16,010	16,010	14,000	14,000	25	140
2011-03-14	15,580	16,500	15,580	16,010	56	160.10
2011-03-11	20,580	20,580	20,580	20,580	1	205.80
2011-03-09	19,910	19,910	19,900	19,900	2	199
2011-03-08	20,800	20,800	20,590	20,590	3	205.90
2011-03-07	21,300	21,300	20,800	20,800	4	208
2011-03-04	20,900	21,750	20,900	21,300	16	213
2011-03-03	21,900	21,900	21,900	21,900	1	219
2011-03-02	21,900	21,900	21,900	21,900	1	219
2011-03-01	21,890	21,900	21,890	21,900	4	219
2011-02-28	21,610	21,800	20,800	21,800	8	218
2011-02-25	21,610	21,610	21,610	21,610	1	216.10
2011-02-24	22,680	22,680	21,300	21,300	3	213
2011-02-23	22,800	22,800	21,900	22,010	50	220.10
2011-02-22	21,500	22,000	21,500	21,500	11	215
2011-02-21	21,030	21,030	20,830	20,830	6	208.30
2011-02-18	21,520	21,520	21,020	21,020	6	210.20
2011-02-17	21,800	21,800	21,600	21,700	5	217
2011-02-16	21,720	21,880	21,000	21,880	56	218.80
2011-02-15	20,100	21,240	20,100	21,220	20	212.20
2011-02-14	20,020	20,050	20,020	20,050	3	200.50
2011-02-10	20,200	20,200	20,200	20,200	1	202
2011-02-09	19,940	20,200	19,940	20,200	11	202
2011-02-07	19,910	19,910	19,910	19,910	1	199.10
2011-02-04	20,000	20,250	19,910	19,910	4	199.10
2011-02-03	20,200	20,200	20,000	20,000	7	200
2011-02-02	20,400	20,400	20,010	20,200	11	202
2011-02-01	20,400	20,480	20,400	20,400	4	204
2011-01-31	20,380	20,470	20,380	20,400	3	204
2011-01-28	20,010	20,100	20,000	20,000	17	200
2011-01-27	19,300	20,010	19,300	20,010	12	200.10
2011-01-26	19,770	19,770	19,260	19,260	6	192.60
2011-01-25	19,770	19,770	19,770	19,770	1	197.70
2011-01-24	19,220	19,220	19,000	19,210	13	192.10
2011-01-21	19,520	20,000	19,230	19,230	9	192.30
2011-01-20	20,000	20,000	19,200	19,200	24	192
2011-01-19	20,600	20,600	20,000	20,000	48	200
2011-01-18	21,450	21,450	20,900	21,000	21	210
2011-01-17	23,200	23,200	21,000	21,200	141	212
2011-01-14	22,700	22,700	20,700	22,700	265	227
2011-01-13	18,500	18,700	18,500	18,700	9	187
2011-01-11	18,700	18,700	18,700	18,700	11	187
2011-01-07	18,000	18,000	17,500	17,700	9	177
2011-01-06	18,390	18,390	18,000	18,000	4	180
2011-01-05	18,000	18,000	18,000	18,000	2	180
2011-01-04	18,000	18,000	18,000	18,000	4	180

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2304 (株)CSSホールディングス の時系列データ [2011年度]

2304 (株)CSSホールディングスの時系列データ [2011年度]