2304 (株)CSSホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 358 | 359 | 356 | 359 | 3,900 | 359 |
2014-12-29 | 354 | 362 | 350 | 362 | 10,800 | 362 |
2014-12-26 | 350 | 354 | 350 | 354 | 14,500 | 354 |
2014-12-25 | 353 | 353 | 345 | 350 | 13,600 | 350 |
2014-12-24 | 360 | 360 | 352 | 353 | 4,500 | 353 |
2014-12-22 | 346 | 359 | 345 | 358 | 11,600 | 358 |
2014-12-19 | 347 | 350 | 343 | 345 | 13,800 | 345 |
2014-12-18 | 344 | 348 | 343 | 345 | 13,600 | 345 |
2014-12-17 | 341 | 353 | 339 | 351 | 12,800 | 351 |
2014-12-16 | 343 | 349 | 339 | 349 | 6,600 | 349 |
2014-12-15 | 342 | 345 | 340 | 343 | 7,200 | 343 |
2014-12-12 | 338 | 343 | 338 | 340 | 3,900 | 340 |
2014-12-11 | 339 | 339 | 330 | 338 | 11,000 | 338 |
2014-12-10 | 345 | 347 | 343 | 343 | 2,600 | 343 |
2014-12-09 | 355 | 355 | 347 | 347 | 4,900 | 347 |
2014-12-08 | 359 | 359 | 347 | 352 | 4,800 | 352 |
2014-12-05 | 343 | 353 | 343 | 353 | 7,200 | 353 |
2014-12-04 | 350 | 350 | 343 | 344 | 10,700 | 344 |
2014-12-03 | 358 | 359 | 351 | 354 | 8,800 | 354 |
2014-12-02 | 362 | 362 | 350 | 357 | 9,700 | 357 |
2014-12-01 | 361 | 369 | 353 | 354 | 8,900 | 354 |
2014-11-28 | 354 | 359 | 352 | 354 | 9,800 | 354 |
2014-11-27 | 363 | 365 | 352 | 357 | 31,100 | 357 |
2014-11-26 | 366 | 372 | 363 | 371 | 15,400 | 371 |
2014-11-25 | 390 | 390 | 360 | 364 | 36,900 | 364 |
2014-11-21 | 394 | 406 | 368 | 376 | 123,700 | 376 |
2014-11-20 | 400 | 410 | 385 | 402 | 382,300 | 402 |
2014-11-19 | 361 | 427 | 361 | 427 | 780,900 | 427 |
2014-11-18 | 345 | 347 | 322 | 347 | 11,600 | 347 |
2014-11-17 | 331 | 348 | 331 | 347 | 15,000 | 347 |
2014-11-14 | 330 | 330 | 327 | 329 | 1,500 | 329 |
2014-11-13 | 326 | 330 | 322 | 330 | 4,600 | 330 |
2014-11-12 | 329 | 329 | 320 | 326 | 4,600 | 326 |
2014-11-11 | 332 | 332 | 318 | 327 | 5,800 | 327 |
2014-11-10 | 333 | 333 | 325 | 330 | 9,300 | 330 |
2014-11-07 | 324 | 333 | 323 | 331 | 7,300 | 331 |
2014-11-06 | 323 | 326 | 318 | 318 | 5,700 | 318 |
2014-11-05 | 311 | 315 | 306 | 315 | 3,600 | 315 |
2014-11-04 | 306 | 313 | 304 | 311 | 3,000 | 311 |
2014-10-31 | 304 | 309 | 304 | 304 | 7,700 | 304 |
2014-10-30 | 308 | 308 | 308 | 308 | 400 | 308 |
2014-10-29 | 306 | 308 | 306 | 308 | 2,200 | 308 |
2014-10-28 | 313 | 314 | 313 | 313 | 700 | 313 |
2014-10-27 | 310 | 310 | 310 | 310 | 100 | 310 |
2014-10-24 | 314 | 314 | 309 | 309 | 1,900 | 309 |
2014-10-23 | 311 | 313 | 311 | 311 | 600 | 311 |
2014-10-22 | 302 | 310 | 302 | 310 | 1,500 | 310 |
2014-10-21 | 305 | 307 | 302 | 302 | 7,900 | 302 |
2014-10-20 | 311 | 312 | 308 | 309 | 1,500 | 309 |
2014-10-17 | 304 | 308 | 302 | 308 | 7,700 | 308 |
2014-10-16 | 309 | 309 | 303 | 303 | 1,900 | 303 |
2014-10-15 | 310 | 311 | 308 | 310 | 1,800 | 310 |
2014-10-14 | 321 | 321 | 305 | 307 | 5,900 | 307 |
2014-10-10 | 328 | 328 | 322 | 322 | 4,200 | 322 |
2014-10-09 | 328 | 330 | 326 | 327 | 2,500 | 327 |
2014-10-08 | 329 | 338 | 327 | 330 | 1,200 | 330 |
2014-10-07 | 333 | 338 | 330 | 338 | 2,600 | 338 |
2014-10-06 | 325 | 335 | 325 | 334 | 1,300 | 334 |
2014-10-03 | 325 | 325 | 325 | 325 | 200 | 325 |
2014-10-02 | 329 | 329 | 325 | 325 | 6,400 | 325 |
2014-10-01 | 336 | 336 | 332 | 333 | 7,200 | 333 |
2014-09-30 | 340 | 340 | 336 | 336 | 2,900 | 336 |
2014-09-29 | 340 | 340 | 338 | 340 | 13,200 | 340 |
2014-09-26 | 334 | 341 | 334 | 337 | 6,000 | 337 |
2014-09-25 | 338 | 344 | 338 | 344 | 5,000 | 344 |
2014-09-24 | 337 | 340 | 336 | 336 | 4,900 | 336 |
2014-09-22 | 336 | 338 | 336 | 337 | 2,300 | 337 |
2014-09-19 | 336 | 336 | 335 | 336 | 2,600 | 336 |
2014-09-18 | 336 | 338 | 334 | 334 | 12,800 | 334 |
2014-09-17 | 340 | 341 | 335 | 335 | 8,200 | 335 |
2014-09-16 | 344 | 347 | 338 | 340 | 10,100 | 340 |
2014-09-12 | 351 | 356 | 348 | 348 | 11,200 | 348 |
2014-09-11 | 341 | 360 | 341 | 359 | 16,500 | 359 |
2014-09-10 | 342 | 353 | 334 | 344 | 38,700 | 344 |
2014-09-09 | 339 | 360 | 336 | 358 | 22,000 | 358 |
2014-09-08 | 338 | 340 | 333 | 334 | 6,600 | 334 |
2014-09-05 | 335 | 340 | 333 | 333 | 6,200 | 333 |
2014-09-04 | 338 | 338 | 331 | 338 | 5,600 | 338 |
2014-09-03 | 335 | 338 | 334 | 338 | 3,800 | 338 |
2014-09-02 | 335 | 335 | 332 | 335 | 5,600 | 335 |
2014-09-01 | 331 | 337 | 331 | 336 | 3,300 | 336 |
2014-08-29 | 334 | 335 | 330 | 331 | 5,500 | 331 |
2014-08-28 | 331 | 333 | 330 | 331 | 4,300 | 331 |
2014-08-27 | 330 | 334 | 327 | 331 | 8,800 | 331 |
2014-08-26 | 326 | 328 | 325 | 327 | 10,400 | 327 |
2014-08-25 | 326 | 326 | 323 | 323 | 4,600 | 323 |
2014-08-22 | 330 | 330 | 321 | 324 | 21,300 | 324 |
2014-08-21 | 337 | 337 | 324 | 328 | 37,700 | 328 |
2014-08-20 | 341 | 345 | 337 | 338 | 10,300 | 338 |
2014-08-19 | 340 | 349 | 336 | 341 | 5,200 | 341 |
2014-08-18 | 336 | 339 | 335 | 336 | 19,200 | 336 |
2014-08-15 | 337 | 356 | 337 | 340 | 37,800 | 340 |
2014-08-14 | 331 | 341 | 330 | 333 | 50,000 | 333 |
2014-08-13 | 350 | 350 | 326 | 331 | 129,200 | 331 |
2014-08-12 | 413 | 413 | 403 | 406 | 33,600 | 406 |
2014-08-11 | 395 | 400 | 382 | 400 | 20,100 | 400 |
2014-08-08 | 387 | 399 | 365 | 390 | 40,700 | 390 |
2014-08-07 | 390 | 394 | 377 | 387 | 11,500 | 387 |
2014-08-06 | 390 | 400 | 383 | 393 | 27,500 | 393 |
2014-08-05 | 398 | 403 | 392 | 392 | 25,200 | 392 |
2014-08-04 | 378 | 393 | 373 | 388 | 33,700 | 388 |
2014-08-01 | 352 | 371 | 352 | 366 | 5,700 | 366 |
2014-07-31 | 378 | 378 | 365 | 365 | 2,800 | 365 |
2014-07-30 | 372 | 372 | 367 | 372 | 2,900 | 372 |
2014-07-29 | 374 | 374 | 360 | 372 | 8,100 | 372 |
2014-07-28 | 364 | 375 | 364 | 374 | 10,300 | 374 |
2014-07-25 | 358 | 362 | 350 | 360 | 12,400 | 360 |
2014-07-24 | 359 | 359 | 350 | 356 | 2,900 | 356 |
2014-07-23 | 360 | 360 | 354 | 355 | 3,600 | 355 |
2014-07-22 | 351 | 360 | 351 | 360 | 1,000 | 360 |
2014-07-18 | 354 | 358 | 351 | 351 | 1,800 | 351 |
2014-07-17 | 352 | 360 | 351 | 359 | 5,300 | 359 |
2014-07-16 | 352 | 354 | 351 | 352 | 5,000 | 352 |
2014-07-15 | 362 | 363 | 355 | 356 | 4,400 | 356 |
2014-07-14 | 356 | 363 | 353 | 355 | 10,900 | 355 |
2014-07-11 | 344 | 378 | 342 | 364 | 67,500 | 364 |
2014-07-10 | 359 | 359 | 344 | 344 | 4,600 | 344 |
2014-07-09 | 351 | 360 | 350 | 357 | 2,200 | 357 |
2014-07-08 | 354 | 362 | 354 | 361 | 4,500 | 361 |
2014-07-07 | 363 | 363 | 343 | 358 | 7,800 | 358 |
2014-07-04 | 357 | 368 | 347 | 363 | 50,500 | 363 |
2014-07-03 | 326 | 360 | 322 | 355 | 129,900 | 355 |
2014-07-02 | 316 | 318 | 314 | 318 | 3,400 | 318 |
2014-07-01 | 319 | 320 | 316 | 316 | 5,800 | 316 |
2014-06-30 | 320 | 321 | 310 | 317 | 15,700 | 317 |
2014-06-27 | 322 | 323 | 319 | 322 | 1,700 | 322 |
2014-06-26 | 323 | 323 | 318 | 322 | 1,500 | 322 |
2014-06-25 | 324 | 326 | 315 | 320 | 17,200 | 320 |
2014-06-24 | 324 | 325 | 320 | 320 | 4,700 | 320 |
2014-06-23 | 321 | 322 | 319 | 320 | 3,400 | 320 |
2014-06-20 | 323 | 323 | 319 | 319 | 4,600 | 319 |
2014-06-19 | 321 | 330 | 321 | 323 | 2,400 | 323 |
2014-06-18 | 326 | 327 | 320 | 325 | 12,100 | 325 |
2014-06-17 | 330 | 330 | 322 | 322 | 4,000 | 322 |
2014-06-16 | 336 | 336 | 330 | 333 | 900 | 333 |
2014-06-13 | 322 | 333 | 322 | 332 | 5,100 | 332 |
2014-06-12 | 325 | 327 | 324 | 327 | 800 | 327 |
2014-06-11 | 325 | 331 | 319 | 323 | 21,800 | 323 |
2014-06-10 | 336 | 336 | 326 | 326 | 2,900 | 326 |
2014-06-09 | 321 | 330 | 321 | 328 | 8,200 | 328 |
2014-06-06 | 319 | 325 | 319 | 324 | 1,300 | 324 |
2014-06-05 | 313 | 320 | 313 | 317 | 3,600 | 317 |
2014-06-04 | 317 | 318 | 314 | 318 | 700 | 318 |
2014-06-03 | 323 | 325 | 313 | 317 | 5,400 | 317 |
2014-06-02 | 313 | 322 | 313 | 317 | 1,800 | 317 |
2014-05-30 | 310 | 320 | 310 | 313 | 5,300 | 313 |
2014-05-29 | 308 | 309 | 306 | 309 | 2,400 | 309 |
2014-05-28 | 306 | 308 | 304 | 304 | 1,100 | 304 |
2014-05-27 | 305 | 309 | 305 | 306 | 1,400 | 306 |
2014-05-26 | 306 | 306 | 306 | 306 | 600 | 306 |
2014-05-23 | 297 | 300 | 297 | 300 | 1,100 | 300 |
2014-05-22 | 298 | 299 | 298 | 298 | 2,300 | 298 |
2014-05-21 | 296 | 296 | 296 | 296 | 300 | 296 |
2014-05-20 | 305 | 305 | 296 | 296 | 1,500 | 296 |
2014-05-19 | 310 | 310 | 297 | 297 | 2,800 | 297 |
2014-05-16 | 302 | 305 | 302 | 305 | 1,900 | 305 |
2014-05-15 | 301 | 305 | 298 | 302 | 6,700 | 302 |
2014-05-14 | 301 | 304 | 300 | 301 | 2,400 | 301 |
2014-05-13 | 298 | 306 | 298 | 300 | 4,500 | 300 |
2014-05-12 | 302 | 303 | 296 | 300 | 5,600 | 300 |
2014-05-09 | 293 | 295 | 293 | 294 | 5,300 | 294 |
2014-05-08 | 298 | 300 | 298 | 298 | 1,500 | 298 |
2014-05-07 | 298 | 298 | 295 | 295 | 800 | 295 |
2014-05-02 | 297 | 299 | 297 | 298 | 1,500 | 298 |
2014-05-01 | 293 | 298 | 293 | 298 | 3,200 | 298 |
2014-04-30 | 303 | 303 | 295 | 298 | 5,000 | 298 |
2014-04-28 | 302 | 303 | 302 | 302 | 500 | 302 |
2014-04-25 | 299 | 305 | 299 | 305 | 3,000 | 305 |
2014-04-24 | 306 | 306 | 305 | 305 | 600 | 305 |
2014-04-23 | 306 | 306 | 305 | 305 | 1,100 | 305 |
2014-04-22 | 309 | 309 | 307 | 307 | 1,300 | 307 |
2014-04-21 | 317 | 320 | 310 | 310 | 2,500 | 310 |
2014-04-18 | 308 | 322 | 308 | 315 | 1,900 | 315 |
2014-04-17 | 306 | 307 | 305 | 306 | 500 | 306 |
2014-04-16 | 303 | 304 | 301 | 304 | 2,200 | 304 |
2014-04-15 | 301 | 302 | 301 | 301 | 400 | 301 |
2014-04-14 | 301 | 301 | 299 | 299 | 900 | 299 |
2014-04-11 | 305 | 305 | 301 | 301 | 2,400 | 301 |
2014-04-10 | 303 | 303 | 301 | 301 | 1,600 | 301 |
2014-04-09 | 302 | 304 | 302 | 302 | 1,600 | 302 |
2014-04-08 | 301 | 304 | 300 | 303 | 2,000 | 303 |
2014-04-07 | 299 | 302 | 299 | 301 | 1,200 | 301 |
2014-04-04 | 302 | 304 | 300 | 304 | 1,200 | 304 |
2014-04-03 | 302 | 302 | 302 | 302 | 500 | 302 |
2014-04-02 | 302 | 303 | 302 | 303 | 600 | 303 |
2014-04-01 | 299 | 300 | 298 | 299 | 1,900 | 299 |
2014-03-31 | 298 | 301 | 298 | 301 | 2,400 | 301 |
2014-03-28 | 293 | 298 | 293 | 298 | 4,200 | 298 |
2014-03-27 | 299 | 300 | 299 | 300 | 1,500 | 300 |
2014-03-26 | 303 | 303 | 301 | 302 | 1,800 | 302 |
2014-03-25 | 305 | 305 | 305 | 305 | 100 | 305 |
2014-03-24 | 299 | 310 | 299 | 305 | 2,500 | 305 |
2014-03-20 | 302 | 310 | 297 | 297 | 6,400 | 297 |
2014-03-19 | 302 | 303 | 300 | 300 | 1,500 | 300 |
2014-03-18 | 309 | 309 | 304 | 304 | 700 | 304 |
2014-03-17 | 305 | 305 | 301 | 301 | 2,200 | 301 |
2014-03-14 | 312 | 315 | 306 | 306 | 2,000 | 306 |
2014-03-13 | 317 | 317 | 316 | 316 | 600 | 316 |
2014-03-12 | 319 | 327 | 319 | 319 | 500 | 319 |
2014-03-11 | 320 | 320 | 316 | 316 | 300 | 316 |
2014-03-10 | 325 | 325 | 322 | 322 | 700 | 322 |
2014-03-07 | 311 | 350 | 311 | 322 | 8,000 | 322 |
2014-03-06 | 315 | 317 | 315 | 315 | 1,000 | 315 |
2014-03-05 | 309 | 315 | 309 | 315 | 1,400 | 315 |
2014-03-04 | 307 | 308 | 307 | 307 | 300 | 307 |
2014-03-03 | 310 | 310 | 307 | 307 | 1,300 | 307 |
2014-02-28 | 320 | 320 | 314 | 314 | 4,100 | 314 |
2014-02-27 | 310 | 317 | 304 | 314 | 2,300 | 314 |
2014-02-26 | 314 | 315 | 313 | 314 | 600 | 314 |
2014-02-25 | 313 | 315 | 313 | 314 | 900 | 314 |
2014-02-24 | 312 | 314 | 310 | 310 | 900 | 310 |
2014-02-21 | 311 | 312 | 302 | 312 | 3,300 | 312 |
2014-02-20 | 312 | 312 | 311 | 311 | 500 | 311 |
2014-02-19 | 311 | 314 | 310 | 312 | 3,400 | 312 |
2014-02-18 | 321 | 321 | 317 | 317 | 700 | 317 |
2014-02-17 | 314 | 315 | 311 | 313 | 3,200 | 313 |
2014-02-14 | 332 | 333 | 321 | 322 | 3,800 | 322 |
2014-02-13 | 340 | 340 | 334 | 335 | 1,700 | 335 |
2014-02-12 | 320 | 331 | 320 | 331 | 1,900 | 331 |
2014-02-10 | 317 | 317 | 311 | 312 | 1,900 | 312 |
2014-02-07 | 312 | 313 | 306 | 306 | 3,700 | 306 |
2014-02-06 | 315 | 315 | 308 | 308 | 900 | 308 |
2014-02-05 | 326 | 326 | 308 | 308 | 4,100 | 308 |
2014-02-04 | 302 | 310 | 300 | 302 | 23,900 | 302 |
2014-02-03 | 338 | 339 | 332 | 332 | 4,600 | 332 |
2014-01-31 | 346 | 350 | 340 | 340 | 7,900 | 340 |
2014-01-30 | 362 | 362 | 334 | 340 | 11,900 | 340 |
2014-01-29 | 365 | 375 | 363 | 363 | 2,600 | 363 |
2014-01-28 | 367 | 372 | 364 | 365 | 7,800 | 365 |
2014-01-27 | 369 | 369 | 367 | 367 | 10,500 | 367 |
2014-01-24 | 374 | 374 | 372 | 372 | 4,100 | 372 |
2014-01-23 | 374 | 375 | 374 | 374 | 1,900 | 374 |
2014-01-22 | 382 | 382 | 374 | 376 | 6,200 | 376 |
2014-01-21 | 382 | 382 | 381 | 381 | 4,200 | 381 |
2014-01-20 | 391 | 392 | 382 | 382 | 6,000 | 382 |
2014-01-17 | 394 | 394 | 381 | 391 | 19,300 | 391 |
2014-01-16 | 392 | 392 | 379 | 380 | 7,400 | 380 |
2014-01-15 | 379 | 387 | 379 | 386 | 6,100 | 386 |
2014-01-14 | 376 | 383 | 371 | 375 | 7,600 | 375 |
2014-01-10 | 362 | 385 | 362 | 385 | 11,900 | 385 |
2014-01-09 | 358 | 371 | 358 | 370 | 3,900 | 370 |
2014-01-08 | 362 | 363 | 354 | 357 | 2,300 | 357 |
2014-01-07 | 372 | 372 | 344 | 354 | 4,100 | 354 |
2014-01-06 | 365 | 376 | 363 | 375 | 5,400 | 375 |
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