2304 (株)CSSホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	370	370	360	366	4,300	366
2013-12-27	362	362	350	358	9,800	358
2013-12-26	363	363	355	360	3,600	360
2013-12-25	332	350	332	347	22,100	347
2013-12-24	350	350	330	331	35,100	331
2013-12-20	364	365	352	352	13,400	352
2013-12-19	367	376	360	363	4,200	363
2013-12-18	362	368	359	359	20,800	359
2013-12-17	371	375	367	367	4,700	367
2013-12-16	390	399	379	379	19,100	379
2013-12-13	380	406	374	406	70,500	406
2013-12-12	375	385	372	377	3,400	377
2013-12-11	390	390	381	381	2,800	381
2013-12-10	393	393	374	391	10,400	391
2013-12-09	375	399	374	399	9,200	399
2013-12-06	382	383	366	375	15,500	375
2013-12-05	406	407	374	380	51,700	380
2013-12-04	406	416	398	406	135,500	406
2013-12-03	364	424	361	391	126,400	391
2013-12-02	358	364	358	362	15,900	362
2013-11-29	364	369	359	364	14,300	364
2013-11-28	382	382	366	367	20,900	367
2013-11-27	371	385	371	382	22,000	382
2013-11-26	388	388	372	383	15,900	383
2013-11-25	398	400	379	380	53,300	380
2013-11-22	409	409	383	390	93,000	390
2013-11-21	419	419	393	402	164,400	402
2013-11-20	450	459	401	411	544,200	411
2013-11-19	444	444	441	444	193,700	444
2013-11-18	341	414	340	364	698,100	364
2013-11-15	315	348	304	334	50,500	334
2013-11-14	299	310	298	300	8,000	300
2013-11-13	289	299	288	295	5,400	295
2013-11-12	288	288	287	288	2,400	288
2013-11-11	279	290	279	290	2,200	290
2013-11-08	283	283	279	279	500	279
2013-11-07	279	279	279	279	500	279
2013-11-06	280	280	277	279	1,800	279
2013-11-05	279	282	277	282	1,400	282
2013-11-01	287	288	276	279	5,200	279
2013-10-31	286	289	285	286	3,600	286
2013-10-30	294	294	291	294	2,300	294
2013-10-29	292	293	291	292	3,200	292
2013-10-28	292	295	292	294	2,300	294
2013-10-25	298	300	295	297	1,200	297
2013-10-24	305	305	300	300	1,300	300
2013-10-23	300	300	297	300	500	300
2013-10-22	302	305	298	300	1,000	300
2013-10-21	300	305	295	301	3,000	301
2013-10-18	295	300	295	295	4,000	295
2013-10-17	295	299	293	299	2,200	299
2013-10-16	300	300	293	295	4,200	295
2013-10-15	299	303	295	300	3,000	300
2013-10-11	299	299	292	292	1,700	292
2013-10-10	300	300	291	291	1,500	291
2013-10-09	297	300	294	300	3,200	300
2013-10-08	300	308	291	298	3,500	298
2013-10-07	294	311	294	311	1,900	311
2013-10-04	295	302	289	302	5,900	302
2013-10-03	301	309	300	307	4,700	307
2013-10-02	298	309	292	303	6,800	303
2013-10-01	302	309	300	305	4,100	305
2013-09-30	314	315	296	306	12,200	306
2013-09-27	339	339	312	322	3,900	322
2013-09-26	316	334	315	334	3,100	334
2013-09-25	33,400	33,700	32,000	33,700	57	337
2013-09-24	32,400	33,700	32,100	33,300	152	333
2013-09-20	31,700	33,000	31,000	31,500	121	315
2013-09-19	33,950	33,950	29,300	33,100	199	331
2013-09-18	35,700	35,700	33,300	33,950	151	339.50
2013-09-17	34,500	36,000	31,100	35,000	373	350
2013-09-13	33,700	34,500	31,500	34,000	279	340
2013-09-12	30,400	35,000	29,010	33,950	475	339.50
2013-09-11	27,710	30,500	27,710	30,500	91	305
2013-09-10	29,500	29,500	27,500	28,000	124	280
2013-09-09	27,100	29,000	27,100	29,000	99	290
2013-09-06	26,930	26,930	26,220	26,250	22	262.50
2013-09-05	26,930	26,930	26,430	26,430	12	264.30
2013-09-04	25,350	26,930	25,350	26,930	40	269.30
2013-09-03	25,200	25,800	25,200	25,280	19	252.80
2013-09-02	25,500	25,650	24,600	25,540	62	255.40
2013-08-30	27,200	27,200	24,800	24,900	161	249
2013-08-29	27,200	27,200	27,000	27,000	32	270
2013-08-28	27,100	27,100	27,000	27,100	9	271
2013-08-27	27,900	27,900	27,010	27,350	32	273.50
2013-08-26	27,000	27,200	27,000	27,200	11	272
2013-08-23	27,000	27,000	27,000	27,000	10	270
2013-08-22	26,700	27,000	26,700	26,790	14	267.90
2013-08-21	27,010	27,060	27,000	27,000	22	270
2013-08-20	27,690	27,770	27,220	27,280	34	272.80
2013-08-19	27,720	27,740	27,240	27,300	17	273
2013-08-16	28,010	28,050	26,910	27,410	94	274.10
2013-08-15	27,250	28,230	27,160	28,000	48	280
2013-08-14	28,460	28,530	28,040	28,250	67	282.50
2013-08-13	31,600	31,600	27,000	29,800	188	298
2013-08-12	29,500	33,950	29,000	31,450	362	314.50
2013-08-09	31,050	31,050	28,220	29,000	39	290
2013-08-08	30,600	37,000	27,340	27,850	643	278.50
2013-08-07	29,650	30,800	29,650	30,800	32	308
2013-08-06	30,700	31,050	29,510	29,570	34	295.70
2013-08-05	28,500	30,200	28,500	29,500	34	295
2013-08-02	29,010	30,000	29,000	29,010	120	290.10
2013-08-01	27,500	29,000	27,010	28,900	94	289
2013-07-30	27,000	27,950	27,000	27,030	18	270.30
2013-07-29	27,050	27,060	27,000	27,000	20	270
2013-07-26	27,020	27,110	27,020	27,100	11	271
2013-07-25	27,100	27,110	27,050	27,050	16	270.50
2013-07-24	28,250	28,250	27,200	27,210	24	272.10
2013-07-23	26,550	28,000	26,300	27,750	36	277.50
2013-07-22	26,580	26,950	26,580	26,580	11	265.80
2013-07-19	26,610	26,610	26,570	26,570	7	265.70
2013-07-18	26,500	27,000	26,500	27,000	20	270
2013-07-17	26,760	27,000	26,760	26,800	9	268
2013-07-16	27,270	27,420	27,000	27,000	10	270
2013-07-12	27,450	27,500	26,200	27,270	27	272.70
2013-07-11	26,890	27,400	26,890	27,400	12	274
2013-07-10	26,880	26,950	26,880	26,890	23	268.90
2013-07-09	27,300	27,300	26,900	27,000	17	270
2013-07-08	27,300	28,980	27,300	27,300	28	273
2013-07-05	26,300	26,820	26,300	26,820	18	268.20
2013-07-04	26,060	26,200	26,060	26,200	10	262
2013-07-03	26,600	27,100	26,500	26,500	25	265
2013-07-02	27,500	27,500	27,000	27,100	22	271
2013-07-01	25,700	26,000	25,600	26,000	20	260
2013-06-28	24,290	25,600	24,150	25,600	19	256
2013-06-27	24,100	24,290	24,100	24,290	12	242.90
2013-06-26	24,800	24,800	24,050	24,050	16	240.50
2013-06-25	24,600	24,600	24,000	24,010	37	240.10
2013-06-24	24,750	24,750	24,250	24,640	4	246.40
2013-06-21	24,700	25,370	24,100	24,100	32	241
2013-06-20	25,200	25,200	25,200	25,200	1	252
2013-06-19	25,900	25,900	24,360	25,200	29	252
2013-06-18	25,990	25,990	25,900	25,900	6	259
2013-06-17	26,100	26,100	25,990	25,990	5	259.90
2013-06-14	25,100	25,400	25,100	25,400	17	254
2013-06-13	25,000	25,000	25,000	25,000	3	250
2013-06-12	25,290	25,400	25,000	25,400	34	254
2013-06-11	25,500	25,700	25,300	25,300	44	253
2013-06-10	23,010	25,100	23,010	25,000	27	250
2013-06-07	24,000	24,000	23,100	23,100	119	231
2013-06-06	26,500	26,500	24,000	24,220	144	242.20
2013-06-05	27,300	27,850	27,000	27,050	21	270.50
2013-06-04	27,200	27,300	26,500	27,000	69	270
2013-06-03	27,330	27,600	27,200	27,250	33	272.50
2013-05-31	27,650	28,500	27,520	28,500	27	285
2013-05-30	27,500	28,000	27,250	27,620	19	276.20
2013-05-29	28,000	28,300	27,670	28,300	33	283
2013-05-28	27,000	29,500	27,000	29,000	70	290
2013-05-27	27,500	28,500	27,300	27,500	82	275
2013-05-24	31,950	31,950	29,100	29,100	70	291
2013-05-23	32,600	32,900	28,500	29,140	172	291.40
2013-05-22	30,300	33,300	30,300	33,300	199	333
2013-05-21	30,300	32,450	30,050	30,700	279	307
2013-05-20	31,100	31,150	30,050	30,300	107	303
2013-05-17	28,110	30,800	27,600	30,800	79	308
2013-05-16	26,700	29,500	26,700	29,400	518	294
2013-05-15	35,000	35,000	31,000	31,950	252	319.50
2013-05-14	38,400	38,400	34,600	35,250	426	352.50
2013-05-13	32,900	38,950	30,000	38,850	1,037	388.50
2013-05-10	38,700	38,700	32,200	32,900	1,215	329
2013-05-09	39,200	39,200	39,200	39,200	228	392
2013-05-08	27,300	32,200	27,000	32,200	863	322
2013-05-07	26,010	27,390	26,000	27,170	150	271.70
2013-05-02	26,100	26,100	26,000	26,000	54	260
2013-05-01	27,560	27,560	26,560	27,000	59	270
2013-04-30	26,000	26,800	26,000	26,560	55	265.60
2013-04-26	25,850	26,400	25,510	26,000	183	260
2013-04-25	25,600	26,000	25,300	25,310	123	253.10
2013-04-24	25,310	25,440	25,210	25,300	69	253
2013-04-23	25,600	25,600	25,370	25,380	49	253.80
2013-04-22	25,700	25,790	25,300	25,300	48	253
2013-04-19	25,500	25,700	25,000	25,000	115	250
2013-04-18	25,390	26,000	25,000	25,350	92	253.50
2013-04-17	25,270	25,270	25,000	25,250	42	252.50
2013-04-16	24,500	25,000	24,500	25,000	26	250
2013-04-15	24,990	26,000	24,990	25,000	69	250
2013-04-12	25,010	25,010	24,760	24,760	24	247.60
2013-04-11	25,000	25,790	24,500	25,000	54	250
2013-04-10	25,050	25,050	25,050	25,050	5	250.50
2013-04-09	25,980	25,980	25,100	25,100	83	251
2013-04-08	24,800	26,000	24,800	26,000	88	260
2013-04-05	24,900	24,900	24,220	24,500	72	245
2013-04-04	24,500	24,690	24,500	24,500	78	245
2013-04-03	24,110	24,700	24,050	24,300	82	243
2013-04-02	24,100	24,480	24,000	24,480	140	244.80
2013-04-01	24,770	25,200	24,200	24,640	107	246.40
2013-03-29	25,000	25,800	24,510	25,800	42	258
2013-03-28	25,000	25,010	24,990	24,990	36	249.90
2013-03-27	25,500	25,890	25,210	25,210	41	252.10
2013-03-26	25,300	25,500	25,300	25,300	19	253
2013-03-25	27,100	27,600	25,100	25,300	461	253
2013-03-22	24,650	26,900	24,600	26,500	279	265
2013-03-21	24,300	24,900	24,300	24,500	47	245
2013-03-19	24,980	24,980	24,890	24,890	7	248.90
2013-03-18	25,000	25,400	24,000	24,140	159	241.40
2013-03-15	25,770	25,790	25,000	25,050	29	250.50
2013-03-14	25,300	25,300	25,200	25,200	11	252
2013-03-13	25,200	25,700	24,910	25,350	15	253.50
2013-03-12	25,000	25,090	25,000	25,090	12	250.90
2013-03-11	25,050	25,060	24,750	24,900	70	249
2013-03-08	26,000	26,000	24,800	25,000	73	250
2013-03-07	25,500	25,500	25,000	25,000	61	250
2013-03-06	25,000	25,670	24,510	25,550	186	255.50
2013-03-05	24,910	25,050	24,300	25,000	50	250
2013-03-04	24,700	24,990	24,600	24,990	14	249.90
2013-03-01	24,650	25,500	24,510	24,510	89	245.10
2013-02-28	24,610	24,900	24,500	24,550	30	245.50
2013-02-27	24,400	24,500	24,000	24,500	80	245
2013-02-26	23,850	25,000	23,800	24,300	94	243
2013-02-25	24,300	25,350	24,100	25,350	136	253.50
2013-02-22	24,300	25,000	24,000	25,000	137	250
2013-02-21	23,200	23,900	23,000	23,800	72	238
2013-02-20	23,200	23,700	23,200	23,200	61	232
2013-02-19	23,500	23,700	23,000	23,000	18	230
2013-02-18	23,000	23,290	22,990	23,000	77	230
2013-02-15	22,810	23,000	21,900	23,000	149	230
2013-02-14	24,100	24,100	22,210	23,200	188	232
2013-02-13	24,300	24,500	23,700	23,710	61	237.10
2013-02-12	24,450	24,650	23,500	24,590	192	245.90
2013-02-08	25,400	25,400	24,400	24,400	151	244
2013-02-07	25,100	26,000	24,510	25,540	328	255.40
2013-02-06	24,220	25,600	24,000	25,600	153	256
2013-02-05	24,200	24,450	24,050	24,450	95	244.50
2013-02-04	24,600	24,600	24,110	24,200	41	242
2013-02-01	23,800	24,250	23,800	24,190	46	241.90
2013-01-31	24,880	25,000	23,600	23,600	135	236
2013-01-30	23,260	23,380	23,220	23,380	68	233.80
2013-01-29	23,300	23,500	23,200	23,200	45	232
2013-01-28	23,010	23,300	22,960	23,100	128	231
2013-01-25	22,860	23,500	22,860	22,960	94	229.60
2013-01-24	22,990	22,990	22,630	22,920	71	229.20
2013-01-23	22,890	23,050	22,700	22,990	139	229.90
2013-01-22	23,360	23,760	22,560	23,080	271	230.80
2013-01-21	23,750	23,750	23,300	23,450	88	234.50
2013-01-18	24,380	24,380	23,100	23,700	44	237
2013-01-17	23,810	24,280	23,450	23,950	73	239.50
2013-01-16	23,860	24,100	23,810	23,810	42	238.10
2013-01-15	24,500	24,500	23,810	24,100	35	241
2013-01-11	24,200	24,950	23,900	24,000	118	240
2013-01-10	24,000	24,300	24,000	24,300	38	243
2013-01-09	23,400	23,870	23,400	23,870	18	238.70
2013-01-08	23,700	23,950	23,500	23,950	67	239.50
2013-01-07	23,070	23,710	23,070	23,700	62	237
2013-01-04	22,720	23,070	22,720	23,070	26	230.70

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 [2013年度]

2304 (株)CSSホールディングスの時系列データ [2013年度]