2304 (株)CSSホールディングス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 498 | 502 | 495 | 500 | 5,300 | 500 |
2016-12-29 | 500 | 502 | 494 | 502 | 8,000 | 502 |
2016-12-28 | 500 | 502 | 498 | 502 | 5,200 | 502 |
2016-12-27 | 495 | 501 | 495 | 500 | 7,200 | 500 |
2016-12-26 | 496 | 502 | 494 | 495 | 16,700 | 495 |
2016-12-22 | 491 | 499 | 491 | 499 | 4,200 | 499 |
2016-12-21 | 495 | 500 | 495 | 498 | 10,400 | 498 |
2016-12-20 | 499 | 504 | 498 | 502 | 6,300 | 502 |
2016-12-19 | 512 | 512 | 504 | 508 | 9,900 | 508 |
2016-12-16 | 510 | 515 | 501 | 510 | 14,400 | 510 |
2016-12-15 | 510 | 511 | 508 | 511 | 17,700 | 511 |
2016-12-14 | 510 | 513 | 504 | 506 | 14,700 | 506 |
2016-12-13 | 511 | 511 | 507 | 510 | 2,100 | 510 |
2016-12-12 | 505 | 512 | 504 | 510 | 14,300 | 510 |
2016-12-09 | 495 | 504 | 495 | 503 | 14,200 | 503 |
2016-12-08 | 496 | 500 | 493 | 495 | 11,900 | 495 |
2016-12-07 | 490 | 499 | 490 | 498 | 9,100 | 498 |
2016-12-06 | 495 | 495 | 487 | 491 | 5,000 | 491 |
2016-12-05 | 487 | 495 | 487 | 494 | 9,800 | 494 |
2016-12-02 | 485 | 493 | 483 | 492 | 14,400 | 492 |
2016-12-01 | 488 | 491 | 482 | 488 | 14,700 | 488 |
2016-11-30 | 483 | 487 | 481 | 487 | 8,800 | 487 |
2016-11-29 | 479 | 482 | 475 | 482 | 8,400 | 482 |
2016-11-28 | 480 | 481 | 476 | 481 | 13,500 | 481 |
2016-11-25 | 489 | 489 | 480 | 481 | 28,900 | 481 |
2016-11-24 | 493 | 495 | 485 | 489 | 21,400 | 489 |
2016-11-22 | 481 | 494 | 481 | 485 | 22,100 | 485 |
2016-11-21 | 490 | 492 | 480 | 485 | 55,200 | 485 |
2016-11-18 | 500 | 503 | 497 | 498 | 36,800 | 498 |
2016-11-17 | 508 | 509 | 486 | 503 | 190,600 | 503 |
2016-11-16 | 545 | 567 | 535 | 561 | 106,600 | 561 |
2016-11-15 | 560 | 560 | 510 | 536 | 25,700 | 536 |
2016-11-14 | 549 | 562 | 540 | 560 | 58,400 | 560 |
2016-11-11 | 523 | 544 | 520 | 537 | 33,000 | 537 |
2016-11-10 | 499 | 528 | 499 | 515 | 17,600 | 515 |
2016-11-09 | 520 | 520 | 479 | 487 | 20,300 | 487 |
2016-11-08 | 513 | 530 | 512 | 520 | 20,700 | 520 |
2016-11-07 | 514 | 514 | 504 | 508 | 10,000 | 508 |
2016-11-04 | 507 | 512 | 500 | 504 | 6,400 | 504 |
2016-11-02 | 492 | 513 | 489 | 502 | 18,100 | 502 |
2016-11-01 | 496 | 497 | 490 | 497 | 2,400 | 497 |
2016-10-31 | 485 | 491 | 485 | 488 | 10,100 | 488 |
2016-10-28 | 485 | 489 | 483 | 486 | 3,700 | 486 |
2016-10-27 | 484 | 488 | 483 | 485 | 4,100 | 485 |
2016-10-26 | 488 | 491 | 481 | 491 | 7,800 | 491 |
2016-10-25 | 491 | 491 | 486 | 488 | 7,400 | 488 |
2016-10-24 | 499 | 499 | 499 | 499 | 1,700 | 499 |
2016-10-21 | 503 | 504 | 499 | 499 | 7,600 | 499 |
2016-10-20 | 498 | 502 | 497 | 500 | 5,900 | 500 |
2016-10-19 | 493 | 499 | 493 | 496 | 2,600 | 496 |
2016-10-17 | 498 | 498 | 493 | 493 | 1,900 | 493 |
2016-10-13 | 493 | 493 | 489 | 489 | 1,400 | 489 |
2016-10-12 | 491 | 493 | 488 | 490 | 6,700 | 490 |
2016-10-11 | 491 | 494 | 490 | 491 | 2,400 | 491 |
2016-10-07 | 493 | 499 | 491 | 499 | 2,700 | 499 |
2016-10-06 | 489 | 501 | 489 | 500 | 10,800 | 500 |
2016-10-05 | 491 | 496 | 489 | 496 | 5,600 | 496 |
2016-10-04 | 484 | 494 | 484 | 494 | 6,600 | 494 |
2016-10-03 | 479 | 484 | 475 | 484 | 11,500 | 484 |
2016-09-30 | 485 | 487 | 472 | 487 | 11,000 | 487 |
2016-09-29 | 494 | 500 | 492 | 493 | 7,100 | 493 |
2016-09-28 | 492 | 497 | 491 | 496 | 6,800 | 496 |
2016-09-27 | 490 | 498 | 490 | 491 | 10,500 | 491 |
2016-09-26 | 498 | 503 | 498 | 500 | 6,800 | 500 |
2016-09-23 | 497 | 500 | 495 | 498 | 8,000 | 498 |
2016-09-21 | 494 | 497 | 491 | 497 | 2,900 | 497 |
2016-09-20 | 500 | 501 | 490 | 493 | 7,800 | 493 |
2016-09-16 | 503 | 505 | 494 | 500 | 6,300 | 500 |
2016-09-15 | 498 | 502 | 497 | 502 | 3,000 | 502 |
2016-09-14 | 502 | 503 | 496 | 500 | 8,900 | 500 |
2016-09-13 | 500 | 502 | 500 | 502 | 200 | 502 |
2016-09-12 | 503 | 507 | 500 | 500 | 11,200 | 500 |
2016-09-09 | 501 | 506 | 500 | 506 | 16,700 | 506 |
2016-09-08 | 502 | 502 | 497 | 498 | 5,200 | 498 |
2016-09-07 | 505 | 505 | 498 | 505 | 7,700 | 505 |
2016-09-06 | 501 | 504 | 499 | 504 | 9,000 | 504 |
2016-09-05 | 500 | 503 | 500 | 501 | 6,500 | 501 |
2016-09-02 | 497 | 507 | 497 | 498 | 2,400 | 498 |
2016-09-01 | 499 | 500 | 497 | 500 | 6,400 | 500 |
2016-08-31 | 503 | 503 | 497 | 502 | 2,300 | 502 |
2016-08-30 | 515 | 515 | 505 | 509 | 1,600 | 509 |
2016-08-29 | 498 | 514 | 498 | 512 | 3,700 | 512 |
2016-08-26 | 504 | 504 | 497 | 500 | 2,800 | 500 |
2016-08-25 | 505 | 506 | 498 | 500 | 8,000 | 500 |
2016-08-24 | 500 | 506 | 498 | 500 | 9,600 | 500 |
2016-08-23 | 500 | 501 | 497 | 501 | 7,000 | 501 |
2016-08-22 | 500 | 500 | 492 | 497 | 6,800 | 497 |
2016-08-19 | 488 | 500 | 488 | 500 | 6,200 | 500 |
2016-08-18 | 491 | 496 | 484 | 496 | 9,200 | 496 |
2016-08-17 | 493 | 497 | 490 | 492 | 6,800 | 492 |
2016-08-16 | 497 | 503 | 493 | 499 | 16,200 | 499 |
2016-08-15 | 512 | 515 | 493 | 505 | 8,800 | 505 |
2016-08-12 | 528 | 528 | 517 | 517 | 14,400 | 517 |
2016-08-10 | 522 | 530 | 490 | 520 | 44,100 | 520 |
2016-08-09 | 519 | 525 | 500 | 517 | 21,700 | 517 |
2016-08-08 | 502 | 520 | 502 | 519 | 18,000 | 519 |
2016-08-05 | 498 | 512 | 495 | 502 | 4,500 | 502 |
2016-08-04 | 504 | 510 | 491 | 498 | 8,300 | 498 |
2016-08-03 | 500 | 503 | 488 | 490 | 3,700 | 490 |
2016-08-02 | 500 | 515 | 489 | 504 | 19,400 | 504 |
2016-08-01 | 487 | 497 | 486 | 496 | 3,900 | 496 |
2016-07-29 | 485 | 485 | 476 | 485 | 3,600 | 485 |
2016-07-28 | 477 | 485 | 477 | 484 | 3,200 | 484 |
2016-07-27 | 483 | 484 | 461 | 476 | 11,700 | 476 |
2016-07-26 | 492 | 500 | 477 | 491 | 8,500 | 491 |
2016-07-25 | 509 | 509 | 499 | 500 | 17,100 | 500 |
2016-07-22 | 485 | 500 | 477 | 499 | 12,300 | 499 |
2016-07-21 | 485 | 491 | 473 | 481 | 7,800 | 481 |
2016-07-20 | 470 | 488 | 464 | 488 | 5,900 | 488 |
2016-07-19 | 475 | 476 | 469 | 469 | 4,700 | 469 |
2016-07-15 | 470 | 477 | 467 | 470 | 7,100 | 470 |
2016-07-14 | 468 | 473 | 468 | 471 | 6,800 | 471 |
2016-07-13 | 488 | 489 | 471 | 471 | 16,000 | 471 |
2016-07-12 | 497 | 500 | 485 | 485 | 26,600 | 485 |
2016-07-11 | 490 | 505 | 486 | 490 | 97,700 | 490 |
2016-07-08 | 465 | 469 | 463 | 467 | 20,800 | 467 |
2016-07-07 | 451 | 477 | 450 | 460 | 33,100 | 460 |
2016-07-06 | 452 | 452 | 441 | 451 | 10,000 | 451 |
2016-07-05 | 456 | 456 | 453 | 453 | 2,800 | 453 |
2016-07-04 | 456 | 457 | 452 | 456 | 3,000 | 456 |
2016-07-01 | 467 | 469 | 457 | 457 | 400 | 457 |
2016-06-30 | 462 | 462 | 459 | 459 | 600 | 459 |
2016-06-29 | 448 | 458 | 443 | 454 | 5,500 | 454 |
2016-06-28 | 439 | 439 | 439 | 439 | 1,100 | 439 |
2016-06-27 | 429 | 442 | 429 | 433 | 12,700 | 433 |
2016-06-24 | 478 | 478 | 420 | 434 | 32,300 | 434 |
2016-06-23 | 458 | 475 | 456 | 470 | 5,200 | 470 |
2016-06-22 | 471 | 471 | 464 | 466 | 3,500 | 466 |
2016-06-21 | 460 | 464 | 460 | 463 | 2,500 | 463 |
2016-06-20 | 444 | 455 | 444 | 452 | 5,900 | 452 |
2016-06-17 | 441 | 454 | 438 | 444 | 8,600 | 444 |
2016-06-16 | 470 | 470 | 435 | 435 | 19,600 | 435 |
2016-06-15 | 450 | 460 | 449 | 455 | 7,200 | 455 |
2016-06-14 | 468 | 469 | 446 | 457 | 52,100 | 457 |
2016-06-13 | 508 | 508 | 471 | 475 | 71,600 | 475 |
2016-06-10 | 515 | 516 | 510 | 510 | 20,700 | 510 |
2016-06-09 | 495 | 511 | 494 | 510 | 19,400 | 510 |
2016-06-08 | 501 | 501 | 492 | 496 | 4,200 | 496 |
2016-06-07 | 497 | 508 | 494 | 504 | 11,700 | 504 |
2016-06-06 | 488 | 506 | 488 | 500 | 7,600 | 500 |
2016-06-03 | 495 | 500 | 495 | 500 | 3,700 | 500 |
2016-06-02 | 489 | 503 | 485 | 496 | 16,700 | 496 |
2016-06-01 | 498 | 505 | 491 | 493 | 15,500 | 493 |
2016-05-31 | 502 | 507 | 501 | 503 | 5,600 | 503 |
2016-05-30 | 511 | 511 | 502 | 504 | 13,900 | 504 |
2016-05-27 | 513 | 514 | 501 | 510 | 13,800 | 510 |
2016-05-26 | 530 | 530 | 512 | 518 | 19,100 | 518 |
2016-05-25 | 505 | 543 | 505 | 535 | 59,500 | 535 |
2016-05-24 | 505 | 505 | 500 | 501 | 6,600 | 501 |
2016-05-23 | 518 | 519 | 493 | 502 | 22,200 | 502 |
2016-05-20 | 532 | 534 | 500 | 508 | 45,600 | 508 |
2016-05-19 | 494 | 513 | 487 | 512 | 114,300 | 512 |
2016-05-18 | 480 | 483 | 461 | 461 | 13,800 | 461 |
2016-05-17 | 470 | 478 | 470 | 478 | 9,200 | 478 |
2016-05-16 | 478 | 478 | 468 | 469 | 16,400 | 469 |
2016-05-13 | 461 | 482 | 461 | 464 | 6,100 | 464 |
2016-05-12 | 470 | 474 | 463 | 467 | 10,500 | 467 |
2016-05-11 | 476 | 485 | 465 | 473 | 27,400 | 473 |
2016-05-10 | 465 | 476 | 465 | 472 | 10,400 | 472 |
2016-05-09 | 460 | 464 | 459 | 461 | 8,200 | 461 |
2016-05-06 | 460 | 460 | 452 | 453 | 7,000 | 453 |
2016-05-02 | 446 | 459 | 441 | 452 | 20,700 | 452 |
2016-04-28 | 466 | 473 | 451 | 465 | 22,900 | 465 |
2016-04-27 | 495 | 498 | 462 | 480 | 80,900 | 480 |
2016-04-26 | 467 | 484 | 446 | 470 | 66,200 | 470 |
2016-04-25 | 441 | 449 | 440 | 443 | 3,000 | 443 |
2016-04-22 | 447 | 448 | 441 | 441 | 5,800 | 441 |
2016-04-21 | 436 | 447 | 436 | 443 | 2,600 | 443 |
2016-04-20 | 436 | 436 | 436 | 436 | 2,300 | 436 |
2016-04-19 | 439 | 444 | 432 | 436 | 3,000 | 436 |
2016-04-18 | 437 | 437 | 420 | 427 | 11,100 | 427 |
2016-04-15 | 438 | 445 | 438 | 439 | 8,500 | 439 |
2016-04-14 | 432 | 442 | 432 | 438 | 6,700 | 438 |
2016-04-13 | 430 | 432 | 426 | 431 | 6,900 | 431 |
2016-04-12 | 427 | 432 | 411 | 425 | 7,600 | 425 |
2016-04-11 | 418 | 426 | 417 | 426 | 3,500 | 426 |
2016-04-08 | 411 | 416 | 410 | 415 | 7,000 | 415 |
2016-04-07 | 421 | 421 | 409 | 414 | 1,600 | 414 |
2016-04-06 | 403 | 414 | 403 | 414 | 4,100 | 414 |
2016-04-05 | 424 | 425 | 413 | 418 | 2,800 | 418 |
2016-04-04 | 425 | 432 | 422 | 432 | 6,600 | 432 |
2016-04-01 | 457 | 457 | 426 | 433 | 7,500 | 433 |
2016-03-31 | 452 | 478 | 442 | 457 | 9,400 | 457 |
2016-03-30 | 454 | 458 | 452 | 452 | 3,100 | 452 |
2016-03-29 | 455 | 455 | 449 | 454 | 1,200 | 454 |
2016-03-28 | 443 | 460 | 439 | 455 | 11,400 | 455 |
2016-03-25 | 441 | 449 | 433 | 438 | 12,700 | 438 |
2016-03-24 | 455 | 455 | 442 | 454 | 500 | 454 |
2016-03-23 | 461 | 461 | 433 | 455 | 5,600 | 455 |
2016-03-22 | 466 | 466 | 456 | 457 | 9,700 | 457 |
2016-03-18 | 430 | 457 | 428 | 450 | 11,100 | 450 |
2016-03-17 | 439 | 450 | 432 | 433 | 7,500 | 433 |
2016-03-16 | 439 | 439 | 431 | 432 | 1,900 | 432 |
2016-03-15 | 436 | 438 | 433 | 435 | 4,100 | 435 |
2016-03-14 | 438 | 438 | 431 | 432 | 4,500 | 432 |
2016-03-11 | 426 | 440 | 426 | 440 | 1,700 | 440 |
2016-03-10 | 433 | 434 | 421 | 429 | 2,900 | 429 |
2016-03-09 | 433 | 433 | 421 | 429 | 1,800 | 429 |
2016-03-08 | 429 | 433 | 423 | 433 | 5,700 | 433 |
2016-03-07 | 430 | 433 | 420 | 433 | 4,500 | 433 |
2016-03-04 | 420 | 425 | 419 | 425 | 3,600 | 425 |
2016-03-03 | 412 | 420 | 407 | 420 | 9,800 | 420 |
2016-03-02 | 405 | 412 | 405 | 410 | 1,900 | 410 |
2016-03-01 | 402 | 406 | 402 | 403 | 2,600 | 403 |
2016-02-29 | 412 | 412 | 405 | 406 | 4,900 | 406 |
2016-02-26 | 398 | 404 | 398 | 404 | 3,700 | 404 |
2016-02-25 | 387 | 395 | 384 | 395 | 2,800 | 395 |
2016-02-24 | 384 | 391 | 384 | 387 | 5,000 | 387 |
2016-02-23 | 398 | 404 | 391 | 392 | 3,300 | 392 |
2016-02-22 | 385 | 403 | 383 | 403 | 3,300 | 403 |
2016-02-19 | 388 | 388 | 383 | 388 | 1,700 | 388 |
2016-02-18 | 391 | 395 | 385 | 388 | 10,300 | 388 |
2016-02-17 | 401 | 408 | 373 | 389 | 14,300 | 389 |
2016-02-16 | 385 | 407 | 385 | 403 | 3,700 | 403 |
2016-02-15 | 373 | 395 | 373 | 393 | 10,200 | 393 |
2016-02-12 | 391 | 391 | 365 | 378 | 22,500 | 378 |
2016-02-10 | 435 | 437 | 396 | 407 | 31,500 | 407 |
2016-02-09 | 410 | 410 | 391 | 395 | 5,300 | 395 |
2016-02-08 | 405 | 418 | 403 | 418 | 3,900 | 418 |
2016-02-05 | 412 | 449 | 411 | 413 | 4,800 | 413 |
2016-02-04 | 422 | 432 | 422 | 428 | 2,700 | 428 |
2016-02-03 | 428 | 432 | 416 | 426 | 5,000 | 426 |
2016-02-02 | 430 | 433 | 425 | 429 | 2,500 | 429 |
2016-02-01 | 422 | 439 | 410 | 430 | 8,700 | 430 |
2016-01-29 | 407 | 420 | 403 | 416 | 6,700 | 416 |
2016-01-28 | 418 | 420 | 413 | 415 | 1,300 | 415 |
2016-01-27 | 413 | 420 | 413 | 420 | 2,100 | 420 |
2016-01-26 | 417 | 417 | 407 | 410 | 4,200 | 410 |
2016-01-25 | 419 | 421 | 407 | 417 | 2,100 | 417 |
2016-01-22 | 385 | 411 | 385 | 393 | 5,700 | 393 |
2016-01-21 | 380 | 396 | 372 | 383 | 11,900 | 383 |
2016-01-20 | 418 | 418 | 388 | 388 | 7,100 | 388 |
2016-01-19 | 428 | 428 | 419 | 419 | 2,900 | 419 |
2016-01-18 | 416 | 421 | 410 | 421 | 6,100 | 421 |
2016-01-15 | 436 | 440 | 432 | 433 | 2,900 | 433 |
2016-01-14 | 439 | 439 | 426 | 426 | 7,000 | 426 |
2016-01-13 | 443 | 453 | 435 | 451 | 5,600 | 451 |
2016-01-12 | 440 | 449 | 425 | 435 | 21,000 | 435 |
2016-01-08 | 457 | 466 | 453 | 459 | 4,900 | 459 |
2016-01-07 | 462 | 467 | 461 | 462 | 3,000 | 462 |
2016-01-06 | 479 | 479 | 465 | 465 | 6,000 | 465 |
2016-01-05 | 482 | 482 | 473 | 479 | 4,400 | 479 |
2016-01-04 | 489 | 493 | 476 | 482 | 4,000 | 482 |
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