2304 (株)CSSホールディングス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 411 | 413 | 411 | 412 | 800 | 412 |
2017-12-28 | 414 | 414 | 411 | 411 | 900 | 411 |
2017-12-27 | 410 | 412 | 408 | 411 | 3,100 | 411 |
2017-12-26 | 409 | 410 | 401 | 410 | 10,900 | 410 |
2017-12-25 | 414 | 417 | 408 | 414 | 9,100 | 414 |
2017-12-22 | 416 | 417 | 412 | 414 | 2,700 | 414 |
2017-12-21 | 417 | 417 | 413 | 414 | 3,000 | 414 |
2017-12-20 | 416 | 417 | 412 | 415 | 5,100 | 415 |
2017-12-19 | 415 | 416 | 412 | 416 | 5,800 | 416 |
2017-12-18 | 410 | 415 | 409 | 415 | 10,000 | 415 |
2017-12-15 | 414 | 414 | 404 | 406 | 6,400 | 406 |
2017-12-14 | 405 | 410 | 404 | 410 | 4,100 | 410 |
2017-12-13 | 407 | 409 | 407 | 409 | 8,300 | 409 |
2017-12-12 | 408 | 409 | 403 | 407 | 11,100 | 407 |
2017-12-11 | 405 | 410 | 405 | 406 | 5,900 | 406 |
2017-12-08 | 410 | 410 | 404 | 408 | 1,400 | 408 |
2017-12-07 | 403 | 409 | 403 | 404 | 9,000 | 404 |
2017-12-06 | 405 | 409 | 402 | 402 | 16,000 | 402 |
2017-12-05 | 419 | 419 | 401 | 413 | 4,000 | 413 |
2017-12-04 | 415 | 419 | 412 | 419 | 5,100 | 419 |
2017-12-01 | 410 | 412 | 408 | 412 | 1,400 | 412 |
2017-11-30 | 410 | 412 | 408 | 412 | 1,200 | 412 |
2017-11-29 | 409 | 411 | 408 | 411 | 2,700 | 411 |
2017-11-28 | 412 | 412 | 408 | 409 | 500 | 409 |
2017-11-27 | 408 | 414 | 405 | 414 | 1,800 | 414 |
2017-11-24 | 408 | 408 | 408 | 408 | 100 | 408 |
2017-11-22 | 409 | 410 | 408 | 408 | 1,900 | 408 |
2017-11-21 | 407 | 412 | 405 | 405 | 4,000 | 405 |
2017-11-20 | 406 | 412 | 406 | 407 | 3,300 | 407 |
2017-11-17 | 408 | 411 | 405 | 405 | 2,800 | 405 |
2017-11-16 | 414 | 417 | 410 | 410 | 4,400 | 410 |
2017-11-15 | 426 | 427 | 413 | 416 | 4,500 | 416 |
2017-11-13 | 421 | 421 | 415 | 420 | 1,200 | 420 |
2017-11-10 | 421 | 421 | 413 | 421 | 5,900 | 421 |
2017-11-09 | 421 | 421 | 413 | 421 | 5,500 | 421 |
2017-11-08 | 420 | 421 | 419 | 421 | 2,500 | 421 |
2017-11-07 | 420 | 420 | 419 | 419 | 2,600 | 419 |
2017-11-06 | 422 | 425 | 421 | 424 | 5,000 | 424 |
2017-11-02 | 427 | 428 | 422 | 427 | 1,400 | 427 |
2017-11-01 | 422 | 426 | 421 | 426 | 2,800 | 426 |
2017-10-31 | 425 | 425 | 422 | 422 | 1,200 | 422 |
2017-10-30 | 424 | 424 | 421 | 421 | 600 | 421 |
2017-10-27 | 420 | 424 | 418 | 421 | 4,800 | 421 |
2017-10-26 | 415 | 425 | 414 | 418 | 4,800 | 418 |
2017-10-25 | 415 | 424 | 415 | 416 | 3,800 | 416 |
2017-10-24 | 414 | 420 | 414 | 417 | 7,100 | 417 |
2017-10-23 | 418 | 423 | 413 | 414 | 4,000 | 414 |
2017-10-20 | 420 | 421 | 411 | 413 | 6,900 | 413 |
2017-10-19 | 415 | 419 | 406 | 419 | 15,100 | 419 |
2017-10-18 | 418 | 426 | 412 | 418 | 11,200 | 418 |
2017-10-17 | 411 | 418 | 411 | 418 | 1,600 | 418 |
2017-10-16 | 406 | 417 | 401 | 414 | 18,600 | 414 |
2017-10-13 | 401 | 405 | 401 | 405 | 10,300 | 405 |
2017-10-12 | 404 | 406 | 404 | 406 | 6,300 | 406 |
2017-10-11 | 403 | 403 | 399 | 403 | 2,800 | 403 |
2017-10-10 | 402 | 402 | 400 | 402 | 5,700 | 402 |
2017-10-06 | 402 | 402 | 400 | 402 | 3,900 | 402 |
2017-10-05 | 404 | 404 | 400 | 403 | 7,600 | 403 |
2017-10-04 | 404 | 404 | 403 | 404 | 1,700 | 404 |
2017-10-03 | 404 | 405 | 401 | 405 | 4,200 | 405 |
2017-10-02 | 408 | 408 | 400 | 405 | 13,900 | 405 |
2017-09-29 | 403 | 408 | 403 | 406 | 9,300 | 406 |
2017-09-28 | 402 | 406 | 401 | 402 | 3,200 | 402 |
2017-09-27 | 402 | 405 | 396 | 402 | 13,200 | 402 |
2017-09-26 | 422 | 422 | 400 | 404 | 74,100 | 404 |
2017-09-25 | 411 | 423 | 400 | 423 | 14,000 | 423 |
2017-09-22 | 418 | 420 | 411 | 411 | 7,700 | 411 |
2017-09-21 | 426 | 426 | 413 | 413 | 6,700 | 413 |
2017-09-20 | 429 | 429 | 419 | 423 | 4,800 | 423 |
2017-09-19 | 429 | 430 | 421 | 429 | 8,200 | 429 |
2017-09-15 | 432 | 432 | 423 | 430 | 5,800 | 430 |
2017-09-14 | 431 | 433 | 424 | 433 | 3,400 | 433 |
2017-09-13 | 429 | 429 | 429 | 429 | 1,500 | 429 |
2017-09-12 | 417 | 426 | 417 | 426 | 2,200 | 426 |
2017-09-11 | 413 | 416 | 412 | 415 | 1,200 | 415 |
2017-09-08 | 413 | 413 | 402 | 413 | 4,700 | 413 |
2017-09-07 | 413 | 413 | 409 | 413 | 1,100 | 413 |
2017-09-06 | 406 | 411 | 404 | 410 | 1,900 | 410 |
2017-09-05 | 424 | 424 | 408 | 408 | 7,600 | 408 |
2017-09-04 | 429 | 433 | 421 | 424 | 4,000 | 424 |
2017-09-01 | 427 | 432 | 423 | 429 | 4,900 | 429 |
2017-08-31 | 434 | 435 | 424 | 435 | 8,300 | 435 |
2017-08-30 | 434 | 434 | 419 | 431 | 4,400 | 431 |
2017-08-29 | 427 | 433 | 427 | 433 | 2,900 | 433 |
2017-08-28 | 423 | 435 | 423 | 424 | 3,400 | 424 |
2017-08-25 | 419 | 421 | 418 | 421 | 1,400 | 421 |
2017-08-24 | 418 | 419 | 411 | 418 | 1,800 | 418 |
2017-08-23 | 414 | 418 | 413 | 413 | 3,800 | 413 |
2017-08-22 | 409 | 412 | 393 | 411 | 20,500 | 411 |
2017-08-21 | 419 | 421 | 405 | 411 | 11,400 | 411 |
2017-08-18 | 429 | 429 | 421 | 424 | 6,000 | 424 |
2017-08-17 | 428 | 428 | 427 | 427 | 400 | 427 |
2017-08-16 | 433 | 433 | 430 | 430 | 700 | 430 |
2017-08-15 | 430 | 433 | 428 | 433 | 700 | 433 |
2017-08-14 | 422 | 429 | 422 | 429 | 2,300 | 429 |
2017-08-10 | 433 | 434 | 433 | 434 | 1,000 | 434 |
2017-08-09 | 430 | 433 | 426 | 433 | 1,400 | 433 |
2017-08-08 | 430 | 435 | 428 | 430 | 1,900 | 430 |
2017-08-07 | 432 | 433 | 430 | 430 | 1,000 | 430 |
2017-08-04 | 430 | 436 | 430 | 430 | 3,700 | 430 |
2017-08-03 | 436 | 436 | 432 | 432 | 500 | 432 |
2017-08-02 | 433 | 436 | 431 | 436 | 1,700 | 436 |
2017-08-01 | 432 | 433 | 430 | 432 | 1,200 | 432 |
2017-07-31 | 433 | 433 | 430 | 432 | 5,900 | 432 |
2017-07-28 | 437 | 437 | 434 | 434 | 500 | 434 |
2017-07-27 | 442 | 443 | 431 | 438 | 3,100 | 438 |
2017-07-26 | 443 | 443 | 433 | 438 | 10,200 | 438 |
2017-07-25 | 445 | 448 | 442 | 442 | 2,700 | 442 |
2017-07-24 | 450 | 450 | 443 | 445 | 2,000 | 445 |
2017-07-21 | 445 | 451 | 445 | 451 | 500 | 451 |
2017-07-20 | 442 | 451 | 440 | 451 | 2,000 | 451 |
2017-07-19 | 444 | 444 | 444 | 444 | 800 | 444 |
2017-07-18 | 448 | 448 | 439 | 444 | 19,100 | 444 |
2017-07-14 | 450 | 450 | 448 | 450 | 600 | 450 |
2017-07-13 | 453 | 453 | 450 | 450 | 2,200 | 450 |
2017-07-12 | 450 | 454 | 449 | 454 | 1,700 | 454 |
2017-07-11 | 455 | 458 | 454 | 454 | 900 | 454 |
2017-07-10 | 456 | 458 | 453 | 453 | 22,900 | 453 |
2017-07-07 | 449 | 458 | 449 | 457 | 1,200 | 457 |
2017-07-06 | 454 | 456 | 450 | 456 | 2,100 | 456 |
2017-07-05 | 450 | 454 | 450 | 454 | 1,300 | 454 |
2017-07-04 | 450 | 450 | 449 | 449 | 900 | 449 |
2017-07-03 | 447 | 456 | 447 | 449 | 12,400 | 449 |
2017-06-30 | 447 | 447 | 444 | 447 | 3,600 | 447 |
2017-06-29 | 448 | 448 | 446 | 448 | 1,400 | 448 |
2017-06-28 | 443 | 448 | 443 | 448 | 3,100 | 448 |
2017-06-27 | 451 | 452 | 444 | 445 | 6,600 | 445 |
2017-06-26 | 468 | 468 | 451 | 451 | 27,700 | 451 |
2017-06-23 | 460 | 464 | 441 | 445 | 10,600 | 445 |
2017-06-22 | 463 | 463 | 456 | 463 | 1,500 | 463 |
2017-06-21 | 467 | 469 | 457 | 463 | 1,100 | 463 |
2017-06-20 | 469 | 469 | 453 | 467 | 4,900 | 467 |
2017-06-19 | 463 | 469 | 461 | 464 | 18,200 | 464 |
2017-06-16 | 473 | 473 | 467 | 467 | 1,600 | 467 |
2017-06-15 | 462 | 473 | 462 | 473 | 1,100 | 473 |
2017-06-14 | 467 | 474 | 467 | 470 | 1,500 | 470 |
2017-06-13 | 465 | 466 | 457 | 466 | 1,200 | 466 |
2017-06-12 | 455 | 465 | 455 | 465 | 35,900 | 465 |
2017-06-09 | 459 | 459 | 456 | 459 | 600 | 459 |
2017-06-08 | 465 | 465 | 455 | 459 | 1,900 | 459 |
2017-06-07 | 460 | 466 | 460 | 466 | 1,000 | 466 |
2017-06-06 | 465 | 466 | 462 | 466 | 600 | 466 |
2017-06-05 | 469 | 469 | 461 | 465 | 14,000 | 465 |
2017-06-02 | 470 | 470 | 452 | 465 | 7,300 | 465 |
2017-06-01 | 471 | 480 | 468 | 470 | 5,500 | 470 |
2017-05-31 | 470 | 473 | 468 | 468 | 2,100 | 468 |
2017-05-30 | 466 | 471 | 466 | 470 | 1,300 | 470 |
2017-05-29 | 470 | 471 | 468 | 468 | 18,400 | 468 |
2017-05-26 | 462 | 465 | 462 | 465 | 3,000 | 465 |
2017-05-25 | 457 | 460 | 456 | 460 | 1,600 | 460 |
2017-05-24 | 455 | 458 | 453 | 457 | 1,900 | 457 |
2017-05-23 | 452 | 459 | 448 | 448 | 3,200 | 448 |
2017-05-22 | 446 | 479 | 442 | 452 | 10,300 | 452 |
2017-05-19 | 433 | 449 | 425 | 447 | 3,200 | 447 |
2017-05-18 | 420 | 435 | 414 | 430 | 4,200 | 430 |
2017-05-17 | 420 | 434 | 419 | 425 | 8,600 | 425 |
2017-05-16 | 434 | 442 | 434 | 436 | 7,700 | 436 |
2017-05-15 | 440 | 445 | 440 | 442 | 2,100 | 442 |
2017-05-12 | 450 | 453 | 447 | 453 | 1,000 | 453 |
2017-05-11 | 447 | 454 | 447 | 454 | 1,900 | 454 |
2017-05-10 | 448 | 455 | 443 | 447 | 6,100 | 447 |
2017-05-09 | 455 | 460 | 455 | 460 | 2,600 | 460 |
2017-05-08 | 456 | 456 | 452 | 455 | 3,500 | 455 |
2017-05-02 | 457 | 457 | 453 | 453 | 1,300 | 453 |
2017-05-01 | 463 | 463 | 455 | 457 | 1,500 | 457 |
2017-04-28 | 446 | 460 | 446 | 460 | 700 | 460 |
2017-04-27 | 453 | 458 | 448 | 448 | 1,400 | 448 |
2017-04-26 | 443 | 454 | 443 | 446 | 1,700 | 446 |
2017-04-25 | 436 | 436 | 436 | 436 | 500 | 436 |
2017-04-24 | 430 | 436 | 428 | 428 | 2,200 | 428 |
2017-04-21 | 426 | 427 | 419 | 425 | 1,300 | 425 |
2017-04-20 | 417 | 422 | 417 | 418 | 1,700 | 418 |
2017-04-19 | 419 | 419 | 415 | 416 | 800 | 416 |
2017-04-18 | 425 | 425 | 416 | 416 | 2,200 | 416 |
2017-04-17 | 424 | 424 | 411 | 418 | 2,000 | 418 |
2017-04-14 | 415 | 425 | 415 | 416 | 1,900 | 416 |
2017-04-13 | 429 | 429 | 404 | 425 | 3,400 | 425 |
2017-04-12 | 438 | 438 | 420 | 430 | 6,000 | 430 |
2017-04-11 | 451 | 451 | 439 | 446 | 1,700 | 446 |
2017-04-10 | 447 | 449 | 445 | 445 | 1,000 | 445 |
2017-04-07 | 445 | 448 | 445 | 445 | 900 | 445 |
2017-04-06 | 450 | 453 | 440 | 453 | 4,400 | 453 |
2017-04-05 | 446 | 450 | 445 | 450 | 1,800 | 450 |
2017-04-04 | 465 | 465 | 452 | 452 | 9,000 | 452 |
2017-04-03 | 474 | 474 | 464 | 468 | 3,000 | 468 |
2017-03-31 | 474 | 474 | 473 | 474 | 400 | 474 |
2017-03-30 | 473 | 477 | 470 | 477 | 2,200 | 477 |
2017-03-29 | 464 | 472 | 464 | 472 | 200 | 472 |
2017-03-28 | 463 | 472 | 463 | 464 | 1,300 | 464 |
2017-03-27 | 472 | 472 | 464 | 465 | 2,000 | 465 |
2017-03-24 | 470 | 470 | 464 | 469 | 1,400 | 469 |
2017-03-23 | 474 | 481 | 459 | 467 | 6,900 | 467 |
2017-03-22 | 479 | 484 | 477 | 482 | 2,700 | 482 |
2017-03-21 | 483 | 486 | 479 | 479 | 4,200 | 479 |
2017-03-17 | 481 | 482 | 481 | 482 | 800 | 482 |
2017-03-16 | 487 | 487 | 487 | 487 | 1,100 | 487 |
2017-03-15 | 483 | 483 | 483 | 483 | 400 | 483 |
2017-03-14 | 485 | 488 | 485 | 488 | 600 | 488 |
2017-03-13 | 486 | 488 | 484 | 488 | 1,400 | 488 |
2017-03-10 | 482 | 485 | 480 | 480 | 3,200 | 480 |
2017-03-09 | 485 | 485 | 474 | 474 | 9,500 | 474 |
2017-03-08 | 484 | 486 | 484 | 485 | 2,000 | 485 |
2017-03-07 | 480 | 484 | 479 | 482 | 1,900 | 482 |
2017-03-06 | 485 | 485 | 481 | 484 | 1,000 | 484 |
2017-03-03 | 487 | 487 | 480 | 481 | 4,000 | 481 |
2017-03-02 | 487 | 487 | 480 | 487 | 5,300 | 487 |
2017-03-01 | 487 | 491 | 482 | 491 | 2,600 | 491 |
2017-02-28 | 495 | 495 | 486 | 492 | 1,900 | 492 |
2017-02-27 | 491 | 492 | 491 | 492 | 2,100 | 492 |
2017-02-24 | 489 | 489 | 486 | 489 | 2,800 | 489 |
2017-02-23 | 484 | 488 | 484 | 488 | 3,100 | 488 |
2017-02-22 | 486 | 486 | 485 | 485 | 1,200 | 485 |
2017-02-21 | 481 | 488 | 481 | 488 | 1,400 | 488 |
2017-02-20 | 480 | 485 | 480 | 485 | 2,100 | 485 |
2017-02-17 | 485 | 485 | 484 | 484 | 600 | 484 |
2017-02-16 | 486 | 488 | 483 | 483 | 3,500 | 483 |
2017-02-15 | 488 | 488 | 485 | 486 | 1,500 | 486 |
2017-02-14 | 482 | 487 | 482 | 485 | 3,200 | 485 |
2017-02-13 | 490 | 492 | 479 | 488 | 8,200 | 488 |
2017-02-10 | 494 | 494 | 486 | 487 | 1,700 | 487 |
2017-02-09 | 487 | 495 | 484 | 486 | 3,000 | 486 |
2017-02-08 | 487 | 499 | 481 | 490 | 26,500 | 490 |
2017-02-07 | 516 | 516 | 511 | 515 | 2,800 | 515 |
2017-02-06 | 508 | 516 | 508 | 516 | 2,000 | 516 |
2017-02-03 | 508 | 510 | 504 | 510 | 500 | 510 |
2017-02-02 | 508 | 508 | 499 | 501 | 3,800 | 501 |
2017-02-01 | 506 | 518 | 506 | 516 | 1,400 | 516 |
2017-01-31 | 513 | 513 | 505 | 513 | 1,400 | 513 |
2017-01-30 | 512 | 513 | 512 | 513 | 1,200 | 513 |
2017-01-27 | 511 | 511 | 507 | 507 | 1,300 | 507 |
2017-01-26 | 511 | 515 | 506 | 506 | 6,200 | 506 |
2017-01-25 | 508 | 514 | 502 | 510 | 1,800 | 510 |
2017-01-24 | 501 | 508 | 500 | 500 | 2,700 | 500 |
2017-01-23 | 505 | 506 | 499 | 506 | 4,400 | 506 |
2017-01-20 | 516 | 519 | 515 | 515 | 1,700 | 515 |
2017-01-19 | 519 | 519 | 513 | 516 | 8,800 | 516 |
2017-01-18 | 521 | 524 | 511 | 519 | 16,300 | 519 |
2017-01-17 | 520 | 525 | 520 | 523 | 9,500 | 523 |
2017-01-16 | 529 | 529 | 521 | 525 | 9,200 | 525 |
2017-01-13 | 523 | 530 | 520 | 527 | 8,400 | 527 |
2017-01-12 | 535 | 535 | 525 | 531 | 7,700 | 531 |
2017-01-11 | 519 | 530 | 518 | 530 | 10,800 | 530 |
2017-01-10 | 521 | 525 | 520 | 520 | 6,900 | 520 |
2017-01-06 | 510 | 520 | 510 | 520 | 13,000 | 520 |
2017-01-05 | 500 | 513 | 500 | 512 | 7,700 | 512 |
2017-01-04 | 500 | 508 | 500 | 500 | 8,400 | 500 |
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