2304 (株)CSSホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	22,880	22,880	22,640	22,640	25	226.40
2012-12-27	23,000	23,000	22,660	22,750	30	227.50
2012-12-26	23,000	23,200	22,410	23,200	29	232
2012-12-25	22,600	24,000	22,590	22,710	197	227.10
2012-12-21	23,200	23,200	22,600	22,600	29	226
2012-12-20	23,000	23,400	22,650	23,200	99	232
2012-12-19	23,010	23,010	22,000	23,000	210	230
2012-12-18	23,800	23,800	22,900	23,000	73	230
2012-12-17	23,570	24,000	23,260	23,700	56	237
2012-12-14	22,990	23,690	22,810	23,690	77	236.90
2012-12-13	23,000	23,390	22,220	23,030	44	230.30
2012-12-12	23,190	23,200	22,800	23,170	126	231.70
2012-12-11	23,250	23,690	23,100	23,690	19	236.90
2012-12-10	22,960	23,300	22,960	23,300	17	233
2012-12-07	22,770	23,000	22,750	23,000	39	230
2012-12-06	23,100	23,200	23,100	23,200	6	232
2012-12-05	23,400	23,400	23,200	23,300	36	233
2012-12-04	24,100	24,100	23,000	23,800	49	238
2012-12-03	23,700	23,970	23,100	23,500	22	235
2012-11-30	24,380	24,380	23,850	24,000	59	240
2012-11-29	24,100	24,100	24,100	24,100	2	241
2012-11-28	24,250	24,250	23,610	23,610	29	236.10
2012-11-27	25,200	25,200	24,250	24,400	22	244
2012-11-26	25,180	25,390	23,900	25,390	74	253.90
2012-11-22	25,500	25,500	23,800	24,700	63	247
2012-11-21	25,400	25,400	24,270	24,500	53	245
2012-11-20	25,500	26,000	24,500	24,900	439	249
2012-11-19	25,500	26,750	24,300	26,000	128	260
2012-11-16	25,490	25,850	24,500	25,000	88	250
2012-11-15	23,610	26,890	23,610	24,600	340	246
2012-11-14	22,720	23,500	22,720	23,500	265	235
2012-11-13	22,720	23,200	22,510	23,200	60	232
2012-11-12	23,000	23,000	22,500	23,000	33	230
2012-11-09	23,300	23,300	23,000	23,000	11	230
2012-11-08	23,460	23,460	22,960	23,460	47	234.60
2012-11-07	22,460	22,960	22,460	22,960	11	229.60
2012-11-06	22,600	23,000	22,400	23,000	77	230
2012-11-05	23,050	23,050	22,750	23,000	26	230
2012-11-02	22,460	22,800	22,400	22,450	36	224.50
2012-11-01	22,260	22,400	22,250	22,400	10	224
2012-10-31	22,230	22,500	22,200	22,200	23	222
2012-10-30	22,540	22,600	22,230	22,230	18	222.30
2012-10-29	22,600	22,610	22,600	22,600	12	226
2012-10-26	22,900	22,900	22,550	22,550	10	225.50
2012-10-25	23,460	23,460	22,500	22,950	93	229.50
2012-10-24	22,300	24,000	22,210	23,200	109	232
2012-10-23	22,800	22,800	22,500	22,800	13	228
2012-10-22	22,200	22,500	22,000	22,500	76	225
2012-10-19	22,910	22,910	22,100	22,500	33	225
2012-10-18	22,890	22,910	22,890	22,910	9	229.10
2012-10-17	22,600	23,000	22,000	22,500	30	225
2012-10-16	23,000	23,000	22,230	22,700	21	227
2012-10-15	22,550	23,330	22,550	23,000	28	230
2012-10-12	22,400	23,380	22,400	23,330	14	233.30
2012-10-11	22,030	23,400	22,000	23,400	47	234
2012-10-10	22,600	23,330	22,000	22,900	60	229
2012-10-09	23,500	23,500	23,010	23,010	26	230.10
2012-10-05	22,940	23,500	22,600	23,500	43	235
2012-10-04	23,000	23,330	22,880	23,000	18	230
2012-10-03	22,500	23,000	22,500	23,000	60	230
2012-10-02	22,870	23,500	22,860	22,860	98	228.60
2012-10-01	23,000	23,000	22,850	22,960	54	229.60
2012-09-28	23,110	23,750	22,600	23,000	32	230
2012-09-27	24,000	24,000	23,010	23,900	43	239
2012-09-26	23,010	24,000	23,010	24,000	110	240
2012-09-25	25,200	25,200	24,210	24,840	51	248.40
2012-09-24	24,950	25,300	24,410	25,250	26	252.50
2012-09-21	25,200	25,200	24,550	24,990	41	249.90
2012-09-20	25,130	25,290	24,000	25,290	131	252.90
2012-09-19	25,600	25,700	24,800	25,650	33	256.50
2012-09-18	25,000	25,600	25,000	25,600	54	256
2012-09-14	24,130	25,000	24,130	25,000	42	250
2012-09-13	24,100	24,500	24,100	24,390	34	243.90
2012-09-12	25,000	25,200	24,020	24,020	36	240.20
2012-09-11	24,930	25,000	24,550	25,000	38	250
2012-09-10	25,010	25,700	24,850	25,620	27	256.20
2012-09-07	25,300	25,600	24,800	25,390	32	253.90
2012-09-06	25,610	25,610	24,960	25,500	135	255
2012-09-05	25,000	27,200	24,650	25,610	657	256.10
2012-09-04	24,000	24,880	23,460	24,880	81	248.80
2012-09-03	23,680	23,790	23,100	23,790	54	237.90
2012-08-31	23,030	23,400	22,930	23,390	23	233.90
2012-08-30	23,190	23,400	22,800	22,930	67	229.30
2012-08-29	22,670	23,000	22,600	22,800	51	228
2012-08-28	23,000	23,300	22,610	22,660	52	226.60
2012-08-27	23,600	23,600	22,550	23,500	34	235
2012-08-24	23,500	23,600	23,050	23,200	58	232
2012-08-23	23,800	23,800	22,900	23,570	75	235.70
2012-08-22	22,560	24,300	22,560	23,650	225	236.50
2012-08-21	23,000	23,000	22,500	22,500	116	225
2012-08-20	23,360	23,760	22,900	22,910	152	229.10
2012-08-17	23,700	23,950	22,850	23,790	159	237.90
2012-08-16	23,900	23,900	22,800	23,400	200	234
2012-08-15	23,750	23,750	23,000	23,000	42	230
2012-08-14	23,700	23,990	23,060	23,300	77	233
2012-08-13	22,800	23,870	22,500	23,700	104	237
2012-08-10	23,500	24,350	23,000	23,300	245	233
2012-08-09	24,200	24,750	23,800	24,400	595	244
2012-08-08	24,500	25,980	24,070	25,700	373	257
2012-08-07	24,070	24,750	23,930	24,750	159	247.50
2012-08-06	24,300	25,000	24,000	24,300	122	243
2012-08-03	24,290	24,600	23,200	24,000	292	240
2012-08-02	24,390	24,910	24,100	24,300	123	243
2012-08-01	24,600	25,090	23,900	24,890	282	248.90
2012-07-31	24,600	25,000	24,550	24,940	62	249.40
2012-07-30	24,410	24,990	24,410	24,600	42	246
2012-07-27	24,900	25,200	24,350	24,350	75	243.50
2012-07-26	24,800	24,990	23,700	24,270	102	242.70
2012-07-25	24,510	25,000	23,700	25,000	185	250
2012-07-24	25,110	26,000	24,500	25,300	322	253
2012-07-23	27,300	30,350	25,730	25,800	1,599	258
2012-07-20	25,150	27,450	25,150	26,800	494	268
2012-07-19	25,000	26,200	25,000	26,000	73	260
2012-07-18	24,950	26,000	24,000	25,390	187	253.90
2012-07-17	25,110	25,600	24,800	25,400	59	254
2012-07-13	25,980	26,000	25,200	25,500	50	255
2012-07-12	25,800	26,000	24,200	26,000	541	260
2012-07-11	25,890	26,050	25,600	25,840	242	258.40
2012-07-10	26,210	26,790	25,890	26,080	275	260.80
2012-07-09	26,290	26,800	26,000	26,680	369	266.80
2012-07-06	26,290	27,370	26,200	26,290	377	262.90
2012-07-05	26,810	27,000	26,110	26,290	634	262.90
2012-07-04	26,400	31,350	26,000	27,310	2,760	273.10
2012-07-03	26,200	26,700	26,000	26,400	323	264
2012-07-02	26,680	27,800	26,500	27,700	574	277
2012-06-29	25,890	26,800	25,510	26,680	172	266.80
2012-06-28	26,000	26,800	25,500	25,890	148	258.90
2012-06-27	26,170	26,730	25,550	25,980	311	259.80
2012-06-26	27,550	29,700	26,530	26,610	488	266.10
2012-06-25	26,420	28,000	26,110	27,050	336	270.50
2012-06-22	26,000	28,800	25,800	26,920	538	269.20
2012-06-21	27,310	28,400	27,070	27,800	284	278
2012-06-20	27,110	29,000	27,110	27,200	263	272
2012-06-19	28,840	28,840	27,010	27,070	492	270.70
2012-06-18	28,900	30,400	28,800	28,810	698	288.10
2012-06-15	32,000	32,350	28,000	28,100	822	281
2012-06-14	34,800	34,900	31,500	31,500	589	315
2012-06-13	34,000	34,350	32,200	33,150	879	331.50
2012-06-12	34,500	36,000	32,950	34,450	1,089	344.50
2012-06-11	35,900	37,900	33,550	35,050	1,835	350.50
2012-06-08	42,000	42,950	34,400	35,250	5,117	352.50
2012-06-07	34,300	39,900	32,200	39,900	4,846	399
2012-06-06	36,400	38,250	32,000	32,900	3,773	329
2012-06-05	46,400	48,500	34,500	35,000	11,071	350
2012-06-04	36,100	41,500	35,200	41,500	3,163	415
2012-06-01	31,400	34,500	30,000	34,500	3,599	345
2012-05-31	24,280	30,300	24,190	29,500	3,071	295
2012-05-30	25,000	27,250	23,950	25,280	1,283	252.80
2012-05-29	24,510	27,500	23,910	25,690	1,407	256.90
2012-05-28	26,490	27,390	24,120	24,910	1,790	249.10
2012-05-25	28,980	31,500	26,110	26,500	3,179	265
2012-05-24	34,600	36,500	28,360	28,980	6,816	289.80
2012-05-23	29,600	31,100	27,550	31,100	11,546	311
2012-05-22	23,600	26,100	22,400	26,100	4,106	261
2012-05-21	16,990	21,990	16,190	21,100	3,927	211
2012-05-18	15,000	17,990	15,000	17,990	489	179.90
2012-05-17	14,990	14,990	14,990	14,990	1	149.90
2012-05-16	14,750	14,900	14,750	14,850	20	148.50
2012-05-15	15,300	15,300	14,600	14,700	45	147
2012-05-14	15,550	15,550	15,400	15,400	28	154
2012-05-11	16,200	16,490	16,200	16,490	4	164.90
2012-05-10	17,500	18,040	16,200	16,200	86	162
2012-05-08	16,500	16,500	16,000	16,000	19	160
2012-05-07	16,500	16,500	16,500	16,500	4	165
2012-05-02	16,500	16,600	16,500	16,500	11	165
2012-05-01	16,140	16,500	16,010	16,500	17	165
2012-04-27	16,890	16,900	16,150	16,150	54	161.50
2012-04-26	16,870	16,870	16,870	16,870	1	168.70
2012-04-25	16,500	16,880	16,500	16,880	20	168.80
2012-04-24	16,700	17,000	16,150	16,920	8	169.20
2012-04-23	16,900	16,900	16,100	16,100	49	161
2012-04-20	16,700	16,890	16,600	16,890	10	168.90
2012-04-19	16,500	16,500	16,500	16,500	18	165
2012-04-18	17,180	17,180	16,570	16,570	7	165.70
2012-04-17	16,700	16,700	16,500	16,690	22	166.90
2012-04-16	17,000	17,600	16,530	16,530	29	165.30
2012-04-13	16,760	17,190	16,710	16,880	13	168.80
2012-04-12	16,600	16,700	16,540	16,600	9	166
2012-04-11	17,000	17,000	16,500	16,500	26	165
2012-04-10	18,310	18,310	16,850	17,000	128	170
2012-04-09	16,470	18,400	16,470	17,510	160	175.10
2012-04-06	16,220	16,380	16,220	16,380	6	163.80
2012-04-05	16,460	16,460	16,240	16,240	9	162.40
2012-04-03	16,800	16,800	16,800	16,800	5	168
2012-04-02	16,900	17,120	16,800	16,800	9	168
2012-03-30	16,900	16,900	16,800	16,800	2	168
2012-03-29	16,630	16,790	16,630	16,790	3	167.90
2012-03-28	16,700	16,700	16,410	16,630	10	166.30
2012-03-27	16,490	16,750	16,320	16,400	14	164
2012-03-26	16,550	16,570	16,500	16,570	4	165.70
2012-03-23	16,510	16,510	16,500	16,500	6	165
2012-03-21	16,500	16,680	16,400	16,680	30	166.80
2012-03-19	16,500	16,510	16,500	16,500	4	165
2012-03-16	17,120	17,120	17,120	17,120	12	171.20
2012-03-15	17,450	17,530	17,450	17,530	23	175.30
2012-03-14	17,300	17,490	17,000	17,450	63	174.50
2012-03-13	17,380	17,380	17,370	17,370	17	173.70
2012-03-12	17,380	17,380	17,380	17,380	3	173.80
2012-03-09	16,000	17,500	15,900	17,500	31	175
2012-03-07	15,800	16,000	15,800	16,000	6	160
2012-03-06	15,900	16,000	15,850	15,850	22	158.50
2012-03-05	15,900	15,900	15,900	15,900	2	159
2012-03-02	15,600	15,910	15,600	15,850	28	158.50
2012-03-01	15,630	16,500	15,620	15,820	27	158.20
2012-02-29	15,630	16,020	15,600	16,020	17	160.20
2012-02-28	16,020	16,020	15,580	15,600	8	156
2012-02-27	16,490	16,490	15,990	16,020	8	160.20
2012-02-24	16,250	16,620	15,560	15,820	16	158.20
2012-02-23	16,500	17,500	16,220	16,620	20	166.20
2012-02-22	15,550	17,500	15,540	16,500	23	165
2012-02-21	14,810	15,510	14,810	15,510	17	155.10
2012-02-20	14,590	14,990	14,590	14,800	31	148
2012-02-17	14,510	14,940	14,510	14,530	6	145.30
2012-02-16	14,520	14,520	14,500	14,500	19	145
2012-02-15	14,500	14,660	14,400	14,660	14	146.60
2012-02-14	14,390	14,400	14,380	14,380	10	143.80
2012-02-13	14,310	14,900	14,310	14,370	8	143.70
2012-02-10	14,270	14,500	14,270	14,300	5	143
2012-02-09	14,300	14,700	14,200	14,700	16	147
2012-02-08	14,300	14,310	14,300	14,300	5	143
2012-02-07	14,300	14,310	14,300	14,300	6	143
2012-02-06	14,260	14,270	14,230	14,230	10	142.30
2012-02-03	14,230	14,240	14,230	14,240	3	142.40
2012-02-02	14,390	14,400	14,300	14,400	8	144
2012-02-01	14,100	14,200	14,100	14,200	4	142
2012-01-31	14,110	14,110	14,100	14,100	6	141
2012-01-30	14,110	14,490	14,110	14,120	9	141.20
2012-01-27	14,100	14,400	14,100	14,100	11	141
2012-01-26	14,080	14,500	14,000	14,100	18	141
2012-01-25	14,080	14,500	14,080	14,300	16	143
2012-01-24	14,060	14,390	14,060	14,070	20	140.70
2012-01-23	14,550	14,550	14,200	14,250	43	142.50
2012-01-20	14,280	14,690	14,260	14,380	10	143.80
2012-01-19	14,700	14,700	14,260	14,690	87	146.90
2012-01-18	15,180	15,180	14,310	14,400	20	144
2012-01-17	14,500	14,640	14,500	14,640	16	146.40
2012-01-16	14,800	14,800	14,500	14,500	24	145
2012-01-13	14,410	14,800	14,330	14,800	8	148
2012-01-12	14,370	14,500	14,330	14,410	7	144.10
2012-01-11	14,620	14,890	14,350	14,890	14	148.90
2012-01-10	14,310	15,000	14,310	15,000	14	150
2012-01-06	14,310	14,320	14,310	14,310	8	143.10
2012-01-05	14,300	14,400	14,300	14,310	6	143.10
2012-01-04	14,500	14,800	14,500	14,500	8	145

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 [2012年度]

2304 (株)CSSホールディングスの時系列データ [2012年度]