2304 (株)CSSホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 485 | 490 | 482 | 482 | 4,200 | 482 |
| 2015-12-29 | 473 | 485 | 473 | 483 | 3,600 | 483 |
| 2015-12-28 | 464 | 480 | 462 | 475 | 4,500 | 475 |
| 2015-12-25 | 468 | 470 | 461 | 464 | 14,100 | 464 |
| 2015-12-24 | 481 | 484 | 471 | 477 | 7,700 | 477 |
| 2015-12-22 | 490 | 490 | 479 | 484 | 5,600 | 484 |
| 2015-12-21 | 484 | 495 | 471 | 495 | 6,900 | 495 |
| 2015-12-18 | 488 | 488 | 483 | 486 | 5,300 | 486 |
| 2015-12-17 | 484 | 487 | 484 | 487 | 3,700 | 487 |
| 2015-12-16 | 475 | 480 | 475 | 480 | 6,200 | 480 |
| 2015-12-15 | 480 | 488 | 472 | 475 | 19,600 | 475 |
| 2015-12-14 | 489 | 490 | 481 | 488 | 8,500 | 488 |
| 2015-12-11 | 506 | 506 | 493 | 497 | 17,300 | 497 |
| 2015-12-10 | 495 | 508 | 494 | 506 | 13,500 | 506 |
| 2015-12-09 | 503 | 506 | 498 | 504 | 14,700 | 504 |
| 2015-12-08 | 515 | 515 | 505 | 506 | 10,600 | 506 |
| 2015-12-07 | 517 | 517 | 504 | 514 | 24,200 | 514 |
| 2015-12-04 | 516 | 518 | 512 | 512 | 15,600 | 512 |
| 2015-12-03 | 528 | 529 | 521 | 526 | 15,100 | 526 |
| 2015-12-02 | 528 | 528 | 520 | 520 | 12,200 | 520 |
| 2015-12-01 | 531 | 531 | 527 | 528 | 9,300 | 528 |
| 2015-11-30 | 540 | 541 | 531 | 534 | 20,500 | 534 |
| 2015-11-27 | 527 | 545 | 524 | 538 | 58,300 | 538 |
| 2015-11-26 | 524 | 530 | 519 | 529 | 27,200 | 529 |
| 2015-11-25 | 521 | 528 | 516 | 519 | 29,900 | 519 |
| 2015-11-24 | 515 | 526 | 510 | 521 | 39,900 | 521 |
| 2015-11-20 | 524 | 524 | 511 | 511 | 31,800 | 511 |
| 2015-11-19 | 527 | 532 | 514 | 524 | 64,500 | 524 |
| 2015-11-18 | 540 | 553 | 526 | 526 | 305,300 | 526 |
| 2015-11-17 | 600 | 623 | 575 | 620 | 222,400 | 620 |
| 2015-11-16 | 555 | 602 | 555 | 602 | 115,500 | 602 |
| 2015-11-13 | 536 | 550 | 531 | 550 | 24,200 | 550 |
| 2015-11-12 | 545 | 554 | 538 | 538 | 19,100 | 538 |
| 2015-11-11 | 563 | 567 | 548 | 555 | 36,300 | 555 |
| 2015-11-10 | 545 | 568 | 537 | 565 | 40,000 | 565 |
| 2015-11-09 | 518 | 543 | 511 | 537 | 33,200 | 537 |
| 2015-11-06 | 499 | 516 | 498 | 508 | 10,300 | 508 |
| 2015-11-05 | 504 | 504 | 493 | 502 | 8,300 | 502 |
| 2015-11-04 | 490 | 514 | 488 | 505 | 19,500 | 505 |
| 2015-11-02 | 484 | 490 | 483 | 489 | 11,100 | 489 |
| 2015-10-30 | 476 | 485 | 475 | 485 | 4,800 | 485 |
| 2015-10-29 | 482 | 484 | 478 | 480 | 8,000 | 480 |
| 2015-10-28 | 480 | 485 | 474 | 480 | 6,600 | 480 |
| 2015-10-27 | 488 | 490 | 467 | 472 | 18,200 | 472 |
| 2015-10-26 | 482 | 490 | 482 | 484 | 16,100 | 484 |
| 2015-10-23 | 478 | 485 | 476 | 480 | 11,500 | 480 |
| 2015-10-22 | 469 | 478 | 469 | 477 | 5,200 | 477 |
| 2015-10-21 | 462 | 475 | 462 | 475 | 5,800 | 475 |
| 2015-10-20 | 477 | 477 | 464 | 466 | 5,500 | 466 |
| 2015-10-19 | 486 | 486 | 471 | 471 | 8,500 | 471 |
| 2015-10-16 | 486 | 489 | 481 | 486 | 3,400 | 486 |
| 2015-10-15 | 476 | 488 | 476 | 485 | 8,100 | 485 |
| 2015-10-14 | 492 | 493 | 482 | 482 | 5,900 | 482 |
| 2015-10-13 | 472 | 499 | 472 | 499 | 18,200 | 499 |
| 2015-10-09 | 455 | 488 | 455 | 480 | 45,300 | 480 |
| 2015-10-08 | 456 | 458 | 451 | 458 | 8,500 | 458 |
| 2015-10-07 | 460 | 460 | 438 | 452 | 9,700 | 452 |
| 2015-10-06 | 452 | 462 | 447 | 455 | 16,500 | 455 |
| 2015-10-05 | 453 | 453 | 438 | 450 | 12,200 | 450 |
| 2015-10-02 | 453 | 457 | 433 | 446 | 7,100 | 446 |
| 2015-10-01 | 446 | 449 | 441 | 449 | 7,100 | 449 |
| 2015-09-30 | 431 | 448 | 431 | 447 | 5,700 | 447 |
| 2015-09-29 | 430 | 438 | 426 | 438 | 6,000 | 438 |
| 2015-09-28 | 424 | 442 | 424 | 442 | 6,600 | 442 |
| 2015-09-25 | 433 | 441 | 431 | 441 | 6,800 | 441 |
| 2015-09-24 | 439 | 439 | 430 | 431 | 6,100 | 431 |
| 2015-09-18 | 449 | 449 | 440 | 441 | 4,100 | 441 |
| 2015-09-17 | 438 | 446 | 433 | 444 | 5,700 | 444 |
| 2015-09-16 | 448 | 450 | 431 | 434 | 12,000 | 434 |
| 2015-09-15 | 463 | 463 | 445 | 449 | 8,900 | 449 |
| 2015-09-14 | 460 | 460 | 430 | 455 | 9,900 | 455 |
| 2015-09-11 | 437 | 456 | 436 | 452 | 13,800 | 452 |
| 2015-09-10 | 424 | 431 | 420 | 429 | 9,000 | 429 |
| 2015-09-09 | 419 | 436 | 419 | 435 | 8,600 | 435 |
| 2015-09-08 | 424 | 429 | 413 | 413 | 8,100 | 413 |
| 2015-09-07 | 398 | 417 | 398 | 417 | 9,400 | 417 |
| 2015-09-04 | 429 | 438 | 402 | 407 | 17,400 | 407 |
| 2015-09-03 | 436 | 436 | 424 | 425 | 6,400 | 425 |
| 2015-09-02 | 420 | 434 | 410 | 427 | 16,300 | 427 |
| 2015-09-01 | 446 | 451 | 430 | 431 | 21,500 | 431 |
| 2015-08-31 | 461 | 462 | 447 | 459 | 17,500 | 459 |
| 2015-08-28 | 484 | 484 | 466 | 468 | 11,600 | 468 |
| 2015-08-27 | 462 | 472 | 457 | 460 | 15,600 | 460 |
| 2015-08-26 | 445 | 454 | 427 | 452 | 18,600 | 452 |
| 2015-08-25 | 401 | 438 | 390 | 421 | 45,700 | 421 |
| 2015-08-24 | 455 | 474 | 422 | 422 | 56,800 | 422 |
| 2015-08-21 | 503 | 510 | 492 | 495 | 35,300 | 495 |
| 2015-08-20 | 527 | 536 | 527 | 528 | 16,100 | 528 |
| 2015-08-19 | 564 | 564 | 532 | 543 | 22,500 | 543 |
| 2015-08-18 | 565 | 565 | 555 | 565 | 3,800 | 565 |
| 2015-08-17 | 566 | 573 | 559 | 564 | 8,100 | 564 |
| 2015-08-14 | 567 | 568 | 553 | 566 | 9,800 | 566 |
| 2015-08-13 | 580 | 589 | 558 | 567 | 35,100 | 567 |
| 2015-08-12 | 600 | 600 | 577 | 586 | 48,700 | 586 |
| 2015-08-11 | 584 | 604 | 581 | 597 | 48,800 | 597 |
| 2015-08-10 | 569 | 581 | 558 | 575 | 20,200 | 575 |
| 2015-08-07 | 581 | 581 | 569 | 572 | 11,200 | 572 |
| 2015-08-06 | 594 | 597 | 575 | 581 | 17,600 | 581 |
| 2015-08-05 | 581 | 591 | 573 | 589 | 11,900 | 589 |
| 2015-08-04 | 577 | 583 | 564 | 572 | 13,700 | 572 |
| 2015-08-03 | 562 | 582 | 550 | 578 | 18,300 | 578 |
| 2015-07-31 | 559 | 559 | 549 | 558 | 8,200 | 558 |
| 2015-07-30 | 590 | 590 | 548 | 555 | 38,300 | 555 |
| 2015-07-29 | 605 | 605 | 570 | 570 | 32,200 | 570 |
| 2015-07-28 | 585 | 608 | 570 | 606 | 22,000 | 606 |
| 2015-07-27 | 622 | 622 | 598 | 599 | 12,500 | 599 |
| 2015-07-24 | 634 | 634 | 608 | 612 | 20,700 | 612 |
| 2015-07-23 | 611 | 639 | 604 | 638 | 39,500 | 638 |
| 2015-07-22 | 598 | 612 | 588 | 609 | 23,900 | 609 |
| 2015-07-21 | 595 | 608 | 590 | 608 | 16,300 | 608 |
| 2015-07-17 | 597 | 597 | 579 | 588 | 18,900 | 588 |
| 2015-07-16 | 561 | 597 | 541 | 590 | 39,500 | 590 |
| 2015-07-15 | 562 | 567 | 552 | 559 | 11,100 | 559 |
| 2015-07-14 | 541 | 580 | 540 | 561 | 47,000 | 561 |
| 2015-07-13 | 529 | 533 | 518 | 533 | 23,600 | 533 |
| 2015-07-10 | 540 | 540 | 515 | 519 | 26,600 | 519 |
| 2015-07-09 | 511 | 533 | 482 | 530 | 55,500 | 530 |
| 2015-07-08 | 578 | 588 | 538 | 541 | 62,800 | 541 |
| 2015-07-07 | 570 | 581 | 564 | 578 | 28,500 | 578 |
| 2015-07-06 | 569 | 574 | 558 | 560 | 20,300 | 560 |
| 2015-07-03 | 585 | 587 | 555 | 570 | 59,900 | 570 |
| 2015-07-02 | 619 | 629 | 585 | 587 | 34,400 | 587 |
| 2015-07-01 | 580 | 628 | 576 | 620 | 38,100 | 620 |
| 2015-06-30 | 593 | 601 | 570 | 584 | 49,900 | 584 |
| 2015-06-29 | 617 | 620 | 580 | 603 | 37,600 | 603 |
| 2015-06-26 | 650 | 655 | 632 | 637 | 32,000 | 637 |
| 2015-06-25 | 634 | 660 | 633 | 660 | 29,000 | 660 |
| 2015-06-24 | 652 | 663 | 626 | 645 | 43,000 | 645 |
| 2015-06-23 | 644 | 661 | 640 | 652 | 46,800 | 652 |
| 2015-06-22 | 650 | 650 | 633 | 638 | 20,400 | 638 |
| 2015-06-19 | 608 | 650 | 608 | 645 | 64,700 | 645 |
| 2015-06-18 | 633 | 633 | 609 | 609 | 36,700 | 609 |
| 2015-06-17 | 635 | 660 | 623 | 633 | 46,100 | 633 |
| 2015-06-16 | 663 | 669 | 612 | 645 | 146,500 | 645 |
| 2015-06-15 | 689 | 715 | 676 | 676 | 78,400 | 676 |
| 2015-06-12 | 711 | 722 | 686 | 701 | 79,100 | 701 |
| 2015-06-11 | 683 | 734 | 666 | 716 | 174,100 | 716 |
| 2015-06-10 | 640 | 709 | 636 | 673 | 213,600 | 673 |
| 2015-06-09 | 626 | 663 | 625 | 649 | 90,100 | 649 |
| 2015-06-08 | 661 | 664 | 615 | 640 | 171,500 | 640 |
| 2015-06-05 | 595 | 691 | 592 | 638 | 374,300 | 638 |
| 2015-06-04 | 591 | 622 | 578 | 595 | 86,400 | 595 |
| 2015-06-03 | 565 | 585 | 560 | 582 | 47,100 | 582 |
| 2015-06-02 | 592 | 593 | 550 | 559 | 81,900 | 559 |
| 2015-06-01 | 611 | 615 | 588 | 590 | 58,500 | 590 |
| 2015-05-29 | 576 | 616 | 570 | 609 | 157,200 | 609 |
| 2015-05-28 | 538 | 567 | 528 | 566 | 52,700 | 566 |
| 2015-05-27 | 521 | 535 | 510 | 535 | 22,200 | 535 |
| 2015-05-26 | 531 | 531 | 521 | 527 | 15,100 | 527 |
| 2015-05-25 | 530 | 538 | 526 | 535 | 11,500 | 535 |
| 2015-05-22 | 515 | 530 | 515 | 528 | 28,900 | 528 |
| 2015-05-21 | 537 | 542 | 516 | 516 | 41,400 | 516 |
| 2015-05-20 | 537 | 544 | 529 | 536 | 39,500 | 536 |
| 2015-05-19 | 532 | 536 | 522 | 535 | 24,400 | 535 |
| 2015-05-18 | 517 | 529 | 513 | 527 | 28,800 | 527 |
| 2015-05-15 | 507 | 517 | 507 | 510 | 22,100 | 510 |
| 2015-05-14 | 504 | 519 | 504 | 510 | 15,600 | 510 |
| 2015-05-13 | 520 | 525 | 506 | 511 | 55,300 | 511 |
| 2015-05-12 | 509 | 556 | 505 | 530 | 203,900 | 530 |
| 2015-05-11 | 490 | 500 | 481 | 496 | 13,700 | 496 |
| 2015-05-08 | 483 | 488 | 480 | 485 | 8,800 | 485 |
| 2015-05-07 | 482 | 483 | 475 | 483 | 5,800 | 483 |
| 2015-05-01 | 482 | 486 | 481 | 482 | 10,100 | 482 |
| 2015-04-30 | 497 | 507 | 481 | 488 | 50,500 | 488 |
| 2015-04-28 | 494 | 515 | 491 | 509 | 66,200 | 509 |
| 2015-04-27 | 485 | 500 | 485 | 494 | 13,200 | 494 |
| 2015-04-24 | 493 | 497 | 489 | 491 | 14,700 | 491 |
| 2015-04-23 | 505 | 505 | 498 | 498 | 8,300 | 498 |
| 2015-04-22 | 498 | 505 | 491 | 505 | 14,800 | 505 |
| 2015-04-21 | 500 | 510 | 484 | 498 | 36,300 | 498 |
| 2015-04-20 | 509 | 514 | 490 | 501 | 59,100 | 501 |
| 2015-04-17 | 476 | 522 | 466 | 522 | 173,000 | 522 |
| 2015-04-16 | 489 | 490 | 473 | 481 | 28,600 | 481 |
| 2015-04-15 | 497 | 505 | 481 | 485 | 41,800 | 485 |
| 2015-04-14 | 501 | 506 | 485 | 489 | 52,100 | 489 |
| 2015-04-13 | 534 | 534 | 500 | 507 | 108,100 | 507 |
| 2015-04-10 | 491 | 527 | 491 | 520 | 107,100 | 520 |
| 2015-04-09 | 483 | 496 | 482 | 484 | 13,300 | 484 |
| 2015-04-08 | 482 | 495 | 482 | 483 | 18,000 | 483 |
| 2015-04-07 | 487 | 490 | 479 | 481 | 8,800 | 481 |
| 2015-04-06 | 475 | 491 | 474 | 490 | 14,400 | 490 |
| 2015-04-03 | 509 | 515 | 478 | 480 | 50,400 | 480 |
| 2015-04-02 | 529 | 529 | 496 | 508 | 44,700 | 508 |
| 2015-04-01 | 524 | 524 | 506 | 521 | 32,200 | 521 |
| 2015-03-31 | 510 | 528 | 510 | 523 | 40,600 | 523 |
| 2015-03-30 | 527 | 533 | 505 | 510 | 71,700 | 510 |
| 2015-03-27 | 501 | 540 | 501 | 519 | 230,300 | 519 |
| 2015-03-26 | 485 | 505 | 475 | 500 | 34,700 | 500 |
| 2015-03-25 | 478 | 496 | 468 | 496 | 42,200 | 496 |
| 2015-03-24 | 491 | 500 | 471 | 480 | 67,200 | 480 |
| 2015-03-23 | 460 | 517 | 460 | 490 | 122,300 | 490 |
| 2015-03-20 | 473 | 473 | 453 | 458 | 31,500 | 458 |
| 2015-03-19 | 475 | 484 | 460 | 471 | 54,500 | 471 |
| 2015-03-18 | 481 | 485 | 473 | 475 | 26,400 | 475 |
| 2015-03-17 | 491 | 493 | 476 | 481 | 23,300 | 481 |
| 2015-03-16 | 472 | 490 | 463 | 486 | 58,400 | 486 |
| 2015-03-13 | 483 | 495 | 466 | 472 | 45,400 | 472 |
| 2015-03-12 | 485 | 505 | 481 | 490 | 69,500 | 490 |
| 2015-03-11 | 479 | 486 | 463 | 483 | 72,100 | 483 |
| 2015-03-10 | 476 | 495 | 470 | 495 | 118,400 | 495 |
| 2015-03-09 | 475 | 519 | 452 | 470 | 394,600 | 470 |
| 2015-03-06 | 530 | 531 | 458 | 460 | 437,900 | 460 |
| 2015-03-05 | 545 | 592 | 521 | 540 | 798,900 | 540 |
| 2015-03-04 | 510 | 624 | 501 | 554 | 3,928,100 | 554 |
| 2015-03-03 | 470 | 536 | 464 | 526 | 1,375,400 | 526 |
| 2015-03-02 | 482 | 489 | 451 | 456 | 263,400 | 456 |
| 2015-02-27 | 448 | 520 | 448 | 510 | 864,700 | 510 |
| 2015-02-26 | 401 | 470 | 401 | 440 | 330,600 | 440 |
| 2015-02-25 | 397 | 400 | 393 | 400 | 6,000 | 400 |
| 2015-02-24 | 392 | 408 | 392 | 394 | 20,300 | 394 |
| 2015-02-23 | 396 | 398 | 391 | 393 | 5,300 | 393 |
| 2015-02-20 | 400 | 401 | 390 | 390 | 13,500 | 390 |
| 2015-02-19 | 384 | 406 | 384 | 399 | 18,900 | 399 |
| 2015-02-18 | 384 | 384 | 379 | 382 | 4,100 | 382 |
| 2015-02-17 | 376 | 383 | 376 | 380 | 5,600 | 380 |
| 2015-02-16 | 389 | 390 | 380 | 383 | 12,500 | 383 |
| 2015-02-13 | 392 | 394 | 386 | 389 | 7,900 | 389 |
| 2015-02-12 | 396 | 398 | 387 | 396 | 10,300 | 396 |
| 2015-02-10 | 384 | 392 | 381 | 382 | 8,400 | 382 |
| 2015-02-09 | 390 | 395 | 384 | 384 | 3,300 | 384 |
| 2015-02-06 | 382 | 384 | 380 | 383 | 900 | 383 |
| 2015-02-05 | 378 | 382 | 377 | 377 | 2,800 | 377 |
| 2015-02-04 | 382 | 382 | 379 | 379 | 1,500 | 379 |
| 2015-02-03 | 375 | 381 | 371 | 374 | 4,900 | 374 |
| 2015-02-02 | 376 | 384 | 375 | 375 | 18,700 | 375 |
| 2015-01-30 | 405 | 406 | 380 | 390 | 12,200 | 390 |
| 2015-01-29 | 400 | 405 | 383 | 405 | 45,700 | 405 |
| 2015-01-28 | 370 | 418 | 370 | 409 | 124,400 | 409 |
| 2015-01-27 | 363 | 363 | 359 | 363 | 2,400 | 363 |
| 2015-01-26 | 370 | 370 | 360 | 363 | 9,400 | 363 |
| 2015-01-23 | 375 | 378 | 372 | 375 | 5,200 | 375 |
| 2015-01-22 | 381 | 381 | 369 | 372 | 10,900 | 372 |
| 2015-01-21 | 367 | 388 | 367 | 388 | 25,800 | 388 |
| 2015-01-20 | 358 | 362 | 353 | 362 | 8,200 | 362 |
| 2015-01-19 | 360 | 360 | 351 | 351 | 5,100 | 351 |
| 2015-01-16 | 354 | 354 | 348 | 352 | 7,000 | 352 |
| 2015-01-15 | 350 | 351 | 349 | 350 | 3,300 | 350 |
| 2015-01-14 | 344 | 350 | 344 | 349 | 5,700 | 349 |
| 2015-01-13 | 346 | 353 | 346 | 351 | 3,900 | 351 |
| 2015-01-09 | 357 | 358 | 344 | 351 | 10,300 | 351 |
| 2015-01-08 | 358 | 358 | 353 | 356 | 6,500 | 356 |
| 2015-01-07 | 354 | 358 | 349 | 355 | 4,000 | 355 |
| 2015-01-06 | 358 | 360 | 354 | 355 | 3,200 | 355 |
| 2015-01-05 | 360 | 365 | 353 | 360 | 4,500 | 360 |
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
