2304 (株)CSSホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 371 | 372 | 363 | 365 | 6,800 | 365 |
| 2022-12-29 | 368 | 370 | 366 | 368 | 5,200 | 368 |
| 2022-12-28 | 369 | 376 | 367 | 373 | 16,000 | 373 |
| 2022-12-27 | 376 | 379 | 375 | 376 | 11,600 | 376 |
| 2022-12-26 | 385 | 385 | 376 | 376 | 5,900 | 376 |
| 2022-12-23 | 382 | 382 | 372 | 372 | 2,600 | 372 |
| 2022-12-22 | 386 | 388 | 376 | 383 | 10,100 | 383 |
| 2022-12-21 | 373 | 385 | 366 | 385 | 26,300 | 385 |
| 2022-12-20 | 383 | 387 | 369 | 373 | 23,200 | 373 |
| 2022-12-19 | 371 | 380 | 371 | 378 | 3,600 | 378 |
| 2022-12-16 | 379 | 379 | 371 | 371 | 2,300 | 371 |
| 2022-12-15 | 376 | 379 | 373 | 379 | 3,300 | 379 |
| 2022-12-14 | 370 | 377 | 370 | 371 | 9,100 | 371 |
| 2022-12-13 | 375 | 375 | 361 | 372 | 23,700 | 372 |
| 2022-12-12 | 384 | 384 | 372 | 372 | 7,100 | 372 |
| 2022-12-09 | 380 | 382 | 380 | 382 | 900 | 382 |
| 2022-12-08 | 385 | 385 | 377 | 383 | 4,200 | 383 |
| 2022-12-07 | 380 | 382 | 378 | 381 | 2,300 | 381 |
| 2022-12-06 | 392 | 392 | 380 | 380 | 11,900 | 380 |
| 2022-12-05 | 384 | 389 | 377 | 388 | 6,500 | 388 |
| 2022-12-02 | 391 | 391 | 376 | 384 | 14,400 | 384 |
| 2022-12-01 | 384 | 398 | 382 | 390 | 39,300 | 390 |
| 2022-11-30 | 376 | 383 | 374 | 376 | 9,000 | 376 |
| 2022-11-29 | 381 | 386 | 376 | 376 | 17,300 | 376 |
| 2022-11-28 | 362 | 379 | 361 | 378 | 74,800 | 378 |
| 2022-11-25 | 357 | 362 | 354 | 355 | 6,500 | 355 |
| 2022-11-24 | 358 | 360 | 355 | 358 | 13,100 | 358 |
| 2022-11-22 | 363 | 363 | 351 | 351 | 23,300 | 351 |
| 2022-11-21 | 382 | 382 | 362 | 367 | 29,400 | 367 |
| 2022-11-18 | 385 | 392 | 340 | 374 | 166,300 | 374 |
| 2022-11-17 | 370 | 394 | 364 | 381 | 16,100 | 381 |
| 2022-11-16 | 369 | 380 | 368 | 370 | 13,500 | 370 |
| 2022-11-15 | 390 | 390 | 363 | 369 | 41,900 | 369 |
| 2022-11-14 | 415 | 415 | 385 | 392 | 27,900 | 392 |
| 2022-11-11 | 399 | 407 | 395 | 399 | 10,500 | 399 |
| 2022-11-10 | 402 | 410 | 396 | 396 | 11,600 | 396 |
| 2022-11-09 | 411 | 413 | 397 | 404 | 13,700 | 404 |
| 2022-11-08 | 403 | 408 | 389 | 407 | 30,900 | 407 |
| 2022-11-07 | 413 | 416 | 402 | 403 | 54,000 | 403 |
| 2022-11-04 | 364 | 432 | 364 | 414 | 388,700 | 414 |
| 2022-11-02 | 373 | 373 | 362 | 370 | 7,900 | 370 |
| 2022-11-01 | 381 | 381 | 365 | 374 | 18,100 | 374 |
| 2022-10-31 | 387 | 387 | 377 | 383 | 13,300 | 383 |
| 2022-10-28 | 369 | 376 | 362 | 376 | 10,700 | 376 |
| 2022-10-27 | 367 | 369 | 363 | 366 | 13,900 | 366 |
| 2022-10-26 | 380 | 380 | 369 | 372 | 7,300 | 372 |
| 2022-10-25 | 363 | 379 | 351 | 372 | 36,400 | 372 |
| 2022-10-24 | 377 | 383 | 358 | 363 | 35,300 | 363 |
| 2022-10-21 | 389 | 397 | 364 | 374 | 59,300 | 374 |
| 2022-10-20 | 419 | 420 | 392 | 392 | 47,200 | 392 |
| 2022-10-19 | 399 | 413 | 391 | 406 | 32,800 | 406 |
| 2022-10-18 | 421 | 430 | 388 | 396 | 210,800 | 396 |
| 2022-10-17 | 406 | 473 | 405 | 437 | 382,200 | 437 |
| 2022-10-14 | 375 | 398 | 367 | 398 | 82,500 | 398 |
| 2022-10-13 | 370 | 381 | 362 | 369 | 42,100 | 369 |
| 2022-10-12 | 357 | 383 | 344 | 362 | 61,600 | 362 |
| 2022-10-11 | 340 | 374 | 340 | 358 | 274,000 | 358 |
| 2022-10-07 | 325 | 334 | 321 | 333 | 9,300 | 333 |
| 2022-10-06 | 326 | 334 | 320 | 329 | 43,800 | 329 |
| 2022-10-05 | 306 | 347 | 306 | 318 | 49,700 | 318 |
| 2022-10-04 | 304 | 307 | 301 | 306 | 16,200 | 306 |
| 2022-10-03 | 303 | 315 | 301 | 301 | 12,900 | 301 |
| 2022-09-30 | 326 | 326 | 305 | 311 | 27,700 | 311 |
| 2022-09-29 | 338 | 346 | 322 | 326 | 49,200 | 326 |
| 2022-09-28 | 340 | 350 | 332 | 344 | 41,900 | 344 |
| 2022-09-27 | 341 | 346 | 332 | 337 | 13,400 | 337 |
| 2022-09-26 | 343 | 345 | 338 | 339 | 25,800 | 339 |
| 2022-09-22 | 332 | 340 | 330 | 340 | 7,200 | 340 |
| 2022-09-21 | 339 | 339 | 331 | 334 | 2,600 | 334 |
| 2022-09-20 | 336 | 342 | 334 | 340 | 12,900 | 340 |
| 2022-09-16 | 339 | 339 | 332 | 333 | 4,200 | 333 |
| 2022-09-15 | 335 | 344 | 333 | 339 | 42,400 | 339 |
| 2022-09-14 | 328 | 339 | 328 | 334 | 8,700 | 334 |
| 2022-09-13 | 330 | 338 | 326 | 332 | 23,900 | 332 |
| 2022-09-12 | 338 | 338 | 330 | 332 | 13,400 | 332 |
| 2022-09-09 | 321 | 339 | 321 | 330 | 14,700 | 330 |
| 2022-09-08 | 324 | 326 | 321 | 321 | 4,400 | 321 |
| 2022-09-07 | 328 | 335 | 322 | 324 | 9,100 | 324 |
| 2022-09-06 | 323 | 328 | 321 | 328 | 6,100 | 328 |
| 2022-09-05 | 329 | 330 | 319 | 323 | 16,800 | 323 |
| 2022-09-02 | 326 | 329 | 321 | 324 | 11,500 | 324 |
| 2022-09-01 | 330 | 334 | 323 | 326 | 10,300 | 326 |
| 2022-08-31 | 328 | 343 | 327 | 330 | 29,200 | 330 |
| 2022-08-30 | 326 | 335 | 325 | 331 | 30,200 | 331 |
| 2022-08-29 | 323 | 334 | 321 | 331 | 28,300 | 331 |
| 2022-08-26 | 324 | 329 | 324 | 325 | 40,500 | 325 |
| 2022-08-25 | 356 | 357 | 325 | 327 | 184,600 | 327 |
| 2022-08-24 | 348 | 350 | 327 | 335 | 919,400 | 335 |
| 2022-08-23 | 290 | 292 | 289 | 292 | 2,200 | 292 |
| 2022-08-22 | 295 | 297 | 294 | 297 | 1,300 | 297 |
| 2022-08-19 | 298 | 298 | 293 | 295 | 2,500 | 295 |
| 2022-08-18 | 300 | 301 | 295 | 300 | 7,700 | 300 |
| 2022-08-17 | 300 | 303 | 297 | 303 | 7,600 | 303 |
| 2022-08-16 | 306 | 306 | 291 | 299 | 3,900 | 299 |
| 2022-08-15 | 300 | 310 | 295 | 308 | 9,500 | 308 |
| 2022-08-12 | 296 | 302 | 287 | 302 | 28,500 | 302 |
| 2022-08-10 | 290 | 298 | 290 | 297 | 5,100 | 297 |
| 2022-08-09 | 295 | 298 | 283 | 288 | 7,800 | 288 |
| 2022-08-08 | 279 | 297 | 279 | 292 | 14,400 | 292 |
| 2022-08-05 | 286 | 286 | 275 | 282 | 4,000 | 282 |
| 2022-08-04 | 275 | 282 | 275 | 282 | 5,300 | 282 |
| 2022-08-03 | 274 | 277 | 269 | 276 | 1,100 | 276 |
| 2022-08-02 | 276 | 276 | 274 | 274 | 1,700 | 274 |
| 2022-08-01 | 269 | 286 | 269 | 284 | 3,400 | 284 |
| 2022-07-29 | 283 | 284 | 268 | 271 | 7,800 | 271 |
| 2022-07-28 | 275 | 284 | 273 | 284 | 2,000 | 284 |
| 2022-07-27 | 273 | 277 | 270 | 274 | 2,000 | 274 |
| 2022-07-26 | 275 | 280 | 275 | 276 | 2,700 | 276 |
| 2022-07-25 | 272 | 273 | 271 | 271 | 1,400 | 271 |
| 2022-07-22 | 277 | 277 | 272 | 276 | 1,800 | 276 |
| 2022-07-21 | 271 | 277 | 271 | 272 | 1,700 | 272 |
| 2022-07-20 | 278 | 278 | 264 | 272 | 9,400 | 272 |
| 2022-07-19 | 291 | 291 | 274 | 276 | 5,900 | 276 |
| 2022-07-15 | 291 | 291 | 287 | 291 | 1,100 | 291 |
| 2022-07-14 | 302 | 303 | 289 | 293 | 3,500 | 293 |
| 2022-07-13 | 298 | 302 | 293 | 302 | 6,900 | 302 |
| 2022-07-12 | 287 | 305 | 287 | 302 | 5,900 | 302 |
| 2022-07-11 | 296 | 300 | 281 | 295 | 4,000 | 295 |
| 2022-07-08 | 285 | 290 | 280 | 289 | 6,000 | 289 |
| 2022-07-07 | 294 | 294 | 279 | 284 | 3,200 | 284 |
| 2022-07-06 | 293 | 295 | 277 | 294 | 4,500 | 294 |
| 2022-07-05 | 292 | 293 | 285 | 290 | 2,700 | 290 |
| 2022-07-04 | 309 | 310 | 276 | 284 | 17,300 | 284 |
| 2022-07-01 | 302 | 305 | 300 | 305 | 3,400 | 305 |
| 2022-06-30 | 297 | 305 | 294 | 302 | 5,500 | 302 |
| 2022-06-29 | 291 | 300 | 291 | 297 | 4,800 | 297 |
| 2022-06-28 | 309 | 309 | 290 | 290 | 21,700 | 290 |
| 2022-06-27 | 295 | 295 | 292 | 293 | 2,100 | 293 |
| 2022-06-24 | 280 | 307 | 280 | 292 | 27,500 | 292 |
| 2022-06-23 | 289 | 289 | 272 | 279 | 4,200 | 279 |
| 2022-06-22 | 286 | 290 | 274 | 288 | 11,700 | 288 |
| 2022-06-21 | 271 | 286 | 271 | 286 | 2,300 | 286 |
| 2022-06-20 | 283 | 284 | 272 | 276 | 4,800 | 276 |
| 2022-06-17 | 273 | 287 | 268 | 275 | 10,600 | 275 |
| 2022-06-16 | 271 | 277 | 271 | 275 | 3,700 | 275 |
| 2022-06-15 | 271 | 274 | 261 | 274 | 8,900 | 274 |
| 2022-06-14 | 267 | 280 | 260 | 279 | 16,600 | 279 |
| 2022-06-13 | 286 | 286 | 250 | 267 | 21,800 | 267 |
| 2022-06-10 | 273 | 278 | 272 | 278 | 5,300 | 278 |
| 2022-06-09 | 290 | 290 | 274 | 275 | 35,400 | 275 |
| 2022-06-08 | 265 | 290 | 265 | 290 | 55,200 | 290 |
| 2022-06-07 | 266 | 276 | 261 | 264 | 50,400 | 264 |
| 2022-06-06 | 259 | 266 | 257 | 258 | 6,100 | 258 |
| 2022-06-03 | 257 | 265 | 254 | 260 | 6,100 | 260 |
| 2022-06-02 | 254 | 259 | 253 | 259 | 4,800 | 259 |
| 2022-06-01 | 249 | 254 | 247 | 254 | 1,500 | 254 |
| 2022-05-31 | 250 | 254 | 246 | 254 | 5,400 | 254 |
| 2022-05-30 | 253 | 257 | 241 | 250 | 15,300 | 250 |
| 2022-05-27 | 244 | 248 | 243 | 248 | 3,900 | 248 |
| 2022-05-26 | 239 | 250 | 237 | 245 | 8,500 | 245 |
| 2022-05-25 | 240 | 241 | 234 | 236 | 4,300 | 236 |
| 2022-05-24 | 239 | 239 | 235 | 235 | 2,500 | 235 |
| 2022-05-23 | 231 | 245 | 231 | 237 | 6,000 | 237 |
| 2022-05-20 | 238 | 238 | 232 | 232 | 4,900 | 232 |
| 2022-05-19 | 229 | 230 | 229 | 230 | 600 | 230 |
| 2022-05-18 | 234 | 237 | 230 | 232 | 4,400 | 232 |
| 2022-05-17 | 233 | 235 | 229 | 229 | 13,200 | 229 |
| 2022-05-16 | 236 | 236 | 225 | 236 | 16,300 | 236 |
| 2022-05-13 | 236 | 236 | 235 | 236 | 1,400 | 236 |
| 2022-05-12 | 232 | 239 | 227 | 239 | 11,200 | 239 |
| 2022-05-11 | 239 | 244 | 239 | 241 | 4,900 | 241 |
| 2022-05-10 | 238 | 240 | 232 | 238 | 3,200 | 238 |
| 2022-05-09 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2022-05-06 | 238 | 241 | 233 | 241 | 12,500 | 241 |
| 2022-05-02 | 236 | 236 | 231 | 236 | 300 | 236 |
| 2022-04-28 | 225 | 239 | 225 | 239 | 6,200 | 239 |
| 2022-04-27 | 235 | 235 | 229 | 229 | 7,200 | 229 |
| 2022-04-26 | - | - | - | 236 | - | 236 |
| 2022-04-25 | 237 | 237 | 235 | 236 | 2,300 | 236 |
| 2022-04-22 | 240 | 240 | 239 | 239 | 1,200 | 239 |
| 2022-04-21 | - | - | - | 242 | - | 242 |
| 2022-04-20 | 242 | 242 | 241 | 242 | 900 | 242 |
| 2022-04-19 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2022-04-18 | 239 | 239 | 239 | 239 | 900 | 239 |
| 2022-04-15 | 245 | 245 | 236 | 242 | 3,200 | 242 |
| 2022-04-14 | 243 | 244 | 241 | 241 | 1,900 | 241 |
| 2022-04-13 | 240 | 241 | 240 | 241 | 6,100 | 241 |
| 2022-04-12 | 239 | 239 | 237 | 237 | 1,300 | 237 |
| 2022-04-11 | 240 | 240 | 240 | 240 | 4,500 | 240 |
| 2022-04-08 | 241 | 242 | 240 | 240 | 4,700 | 240 |
| 2022-04-07 | 243 | 243 | 243 | 243 | 300 | 243 |
| 2022-04-06 | 241 | 245 | 240 | 245 | 7,700 | 245 |
| 2022-04-05 | 255 | 255 | 249 | 249 | 1,200 | 249 |
| 2022-04-04 | 258 | 258 | 250 | 254 | 1,500 | 254 |
| 2022-04-01 | 250 | 255 | 249 | 251 | 2,100 | 251 |
| 2022-03-31 | 252 | 252 | 250 | 251 | 6,900 | 251 |
| 2022-03-30 | 256 | 256 | 250 | 250 | 600 | 250 |
| 2022-03-29 | 254 | 257 | 249 | 256 | 1,000 | 256 |
| 2022-03-28 | 252 | 253 | 249 | 253 | 1,300 | 253 |
| 2022-03-25 | 252 | 254 | 252 | 254 | 900 | 254 |
| 2022-03-24 | 249 | 252 | 248 | 252 | 1,600 | 252 |
| 2022-03-23 | 246 | 246 | 245 | 245 | 5,200 | 245 |
| 2022-03-22 | 249 | 249 | 244 | 244 | 1,900 | 244 |
| 2022-03-18 | 241 | 249 | 241 | 245 | 3,800 | 245 |
| 2022-03-17 | 243 | 243 | 241 | 243 | 2,800 | 243 |
| 2022-03-16 | 242 | 242 | 237 | 242 | 3,100 | 242 |
| 2022-03-15 | 243 | 243 | 238 | 242 | 1,900 | 242 |
| 2022-03-14 | 241 | 244 | 238 | 238 | 3,800 | 238 |
| 2022-03-11 | 241 | 241 | 233 | 241 | 1,200 | 241 |
| 2022-03-10 | 239 | 244 | 235 | 244 | 1,100 | 244 |
| 2022-03-09 | 231 | 238 | 231 | 235 | 1,200 | 235 |
| 2022-03-08 | 249 | 249 | 231 | 233 | 6,900 | 233 |
| 2022-03-07 | 244 | 248 | 241 | 241 | 1,500 | 241 |
| 2022-03-04 | 247 | 248 | 244 | 244 | 3,100 | 244 |
| 2022-03-03 | 248 | 250 | 244 | 244 | 4,500 | 244 |
| 2022-03-02 | 244 | 244 | 243 | 243 | 1,000 | 243 |
| 2022-03-01 | 249 | 254 | 243 | 246 | 1,100 | 246 |
| 2022-02-28 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2022-02-25 | 246 | 247 | 241 | 241 | 1,500 | 241 |
| 2022-02-24 | 249 | 249 | 230 | 236 | 3,700 | 236 |
| 2022-02-22 | 251 | 251 | 249 | 249 | 1,300 | 249 |
| 2022-02-21 | 252 | 254 | 251 | 254 | 900 | 254 |
| 2022-02-18 | 258 | 258 | 255 | 256 | 3,900 | 256 |
| 2022-02-17 | 256 | 259 | 255 | 258 | 2,500 | 258 |
| 2022-02-16 | 255 | 255 | 252 | 254 | 1,500 | 254 |
| 2022-02-15 | 253 | 254 | 251 | 254 | 2,000 | 254 |
| 2022-02-14 | 252 | 254 | 248 | 254 | 8,300 | 254 |
| 2022-02-10 | 250 | 252 | 250 | 252 | 2,800 | 252 |
| 2022-02-09 | 249 | 250 | 249 | 250 | 700 | 250 |
| 2022-02-08 | 249 | 249 | 248 | 248 | 400 | 248 |
| 2022-02-07 | 249 | 249 | 248 | 248 | 500 | 248 |
| 2022-02-04 | 249 | 249 | 243 | 247 | 900 | 247 |
| 2022-02-03 | 246 | 246 | 246 | 246 | 100 | 246 |
| 2022-02-02 | 243 | 249 | 243 | 246 | 7,900 | 246 |
| 2022-02-01 | 244 | 245 | 240 | 242 | 1,900 | 242 |
| 2022-01-31 | 241 | 248 | 241 | 248 | 1,600 | 248 |
| 2022-01-28 | 251 | 251 | 244 | 248 | 1,600 | 248 |
| 2022-01-27 | 251 | 251 | 243 | 247 | 1,200 | 247 |
| 2022-01-26 | 249 | 250 | 246 | 250 | 600 | 250 |
| 2022-01-25 | 249 | 251 | 245 | 246 | 1,700 | 246 |
| 2022-01-24 | 243 | 251 | 243 | 251 | 2,900 | 251 |
| 2022-01-21 | 252 | 253 | 248 | 253 | 3,200 | 253 |
| 2022-01-20 | 251 | 259 | 251 | 255 | 2,800 | 255 |
| 2022-01-19 | 257 | 259 | 250 | 250 | 13,300 | 250 |
| 2022-01-18 | 265 | 265 | 259 | 260 | 2,100 | 260 |
| 2022-01-17 | 268 | 268 | 258 | 263 | 5,800 | 263 |
| 2022-01-14 | 266 | 269 | 256 | 263 | 2,900 | 263 |
| 2022-01-13 | 262 | 265 | 258 | 258 | 2,600 | 258 |
| 2022-01-12 | 261 | 263 | 260 | 261 | 1,200 | 261 |
| 2022-01-11 | 264 | 266 | 260 | 261 | 5,800 | 261 |
| 2022-01-07 | 271 | 271 | 264 | 268 | 7,100 | 268 |
| 2022-01-06 | 266 | 271 | 266 | 266 | 2,300 | 266 |
| 2022-01-05 | 273 | 274 | 269 | 269 | 1,200 | 269 |
| 2022-01-04 | 270 | 275 | 268 | 272 | 6,800 | 272 |
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
