ＣＳＳホールディングス(2304)の株価時系列情報
ＣＳＳホールディングス(2304)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 390,000 | 395,000 | 390,000 | 395,000 | 4 |
| 2002/12/27 | 380,000 | 395,000 | 380,000 | 395,000 | 5 |
| 2002/12/26 | 390,000 | 390,000 | 385,000 | 385,000 | 15 |
| 2002/12/25 | 382,000 | 389,000 | 382,000 | 389,000 | 22 |
| 2002/12/24 | 390,000 | 394,000 | 380,000 | 382,000 | 26 |
| 2002/12/20 | 390,000 | 394,000 | 390,000 | 394,000 | 2 |
| 2002/12/19 | 394,000 | 394,000 | 394,000 | 394,000 | 8 |
| 2002/12/18 | 394,000 | 394,000 | 394,000 | 394,000 | 5 |
| 2002/12/17 | 400,000 | 400,000 | 390,000 | 391,000 | 10 |
| 2002/12/16 | 385,000 | 398,000 | 385,000 | 397,000 | 11 |
| 2002/12/13 | 400,000 | 400,000 | 400,000 | 400,000 | 6 |
| 2002/12/12 | 390,000 | 400,000 | 390,000 | 400,000 | 38 |
| 2002/12/11 | 380,000 | 395,000 | 380,000 | 395,000 | 38 |
| 2002/12/10 | 380,000 | 380,000 | 377,000 | 380,000 | 16 |
| 2002/12/09 | 375,000 | 375,000 | 375,000 | 375,000 | 9 |
| 2002/12/06 | 375,000 | 375,000 | 375,000 | 375,000 | 5 |
| 2002/12/05 | 375,000 | 375,000 | 370,000 | 370,000 | 6 |
| 2002/12/04 | 375,000 | 375,000 | 370,000 | 370,000 | 27 |
| 2002/12/03 | 380,000 | 380,000 | 370,000 | 375,000 | 17 |
| 2002/12/02 | 368,000 | 380,000 | 366,000 | 380,000 | 31 |
| 2002/11/29 | 365,000 | 366,000 | 365,000 | 366,000 | 2 |
| 2002/11/28 | 370,000 | 370,000 | 365,000 | 365,000 | 11 |
| 2002/11/27 | 368,000 | 368,000 | 365,000 | 365,000 | 3 |
| 2002/11/26 | 370,000 | 370,000 | 368,000 | 368,000 | 4 |
| 2002/11/25 | 370,000 | 370,000 | 370,000 | 370,000 | 11 |
| 2002/11/22 | 368,000 | 370,000 | 368,000 | 370,000 | 25 |
| 2002/11/21 | 360,000 | 370,000 | 350,000 | 370,000 | 18 |
| 2002/11/20 | 368,000 | 368,000 | 360,000 | 368,000 | 7 |
| 2002/11/19 | 370,000 | 370,000 | 360,000 | 370,000 | 7 |
| 2002/11/18 | 377,000 | 377,000 | 377,000 | 377,000 | 3 |
| 2002/11/14 | 357,000 | 357,000 | 344,000 | 344,000 | 14 |
| 2002/11/13 | 363,000 | 363,000 | 357,000 | 357,000 | 25 |
| 2002/11/12 | 370,000 | 370,000 | 360,000 | 363,000 | 4 |
| 2002/11/11 | 370,000 | 370,000 | 370,000 | 370,000 | 15 |
| 2002/11/07 | 370,000 | 370,000 | 356,000 | 356,000 | 6 |
| 2002/11/06 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/11/05 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2002/11/01 | 369,000 | 369,000 | 360,000 | 360,000 | 5 |
| 2002/10/31 | 370,000 | 370,000 | 361,000 | 370,000 | 34 |
| 2002/10/30 | 370,000 | 374,000 | 370,000 | 370,000 | 8 |
| 2002/10/29 | 360,000 | 370,000 | 360,000 | 370,000 | 13 |
| 2002/10/28 | 360,000 | 360,000 | 360,000 | 360,000 | 4 |
| 2002/10/24 | 360,000 | 361,000 | 359,000 | 359,000 | 10 |
| 2002/10/23 | 352,000 | 360,000 | 350,000 | 360,000 | 22 |
| 2002/10/22 | 358,000 | 358,000 | 352,000 | 352,000 | 6 |
| 2002/10/21 | 360,000 | 360,000 | 358,000 | 358,000 | 3 |
| 2002/10/18 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2002/10/17 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2002/10/16 | 361,000 | 361,000 | 355,000 | 356,000 | 20 |
| 2002/10/15 | 350,000 | 350,000 | 350,000 | 350,000 | 6 |
| 2002/10/11 | 346,000 | 346,000 | 345,000 | 345,000 | 3 |
| 2002/10/10 | 350,000 | 350,000 | 345,000 | 345,000 | 7 |
| 2002/10/09 | 356,000 | 357,000 | 350,000 | 350,000 | 11 |
| 2002/10/08 | 356,000 | 356,000 | 350,000 | 355,000 | 8 |
| 2002/10/07 | 360,000 | 360,000 | 356,000 | 356,000 | 6 |
| 2002/10/04 | 375,000 | 375,000 | 360,000 | 360,000 | 27 |
| 2002/10/03 | 375,000 | 375,000 | 374,000 | 375,000 | 18 |
| 2002/10/02 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2002/10/01 | 370,000 | 370,000 | 365,000 | 365,000 | 10 |
| 2002/09/30 | 370,000 | 370,000 | 370,000 | 370,000 | 8 |
| 2002/09/27 | 365,000 | 370,000 | 365,000 | 370,000 | 5 |
| 2002/09/26 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/09/25 | 350,000 | 370,000 | 350,000 | 360,000 | 24 |
| 2002/09/24 | 360,000 | 360,000 | 340,000 | 350,000 | 58 |
| 2002/09/20 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/09/19 | 380,000 | 380,000 | 360,000 | 360,000 | 27 |
| 2002/09/17 | 371,000 | 385,000 | 360,000 | 385,000 | 18 |
| 2002/09/13 | 370,000 | 370,000 | 370,000 | 370,000 | 5 |
| 2002/09/12 | 375,000 | 380,000 | 375,000 | 375,000 | 15 |
| 2002/09/11 | 370,000 | 375,000 | 370,000 | 375,000 | 16 |
| 2002/09/10 | 365,000 | 370,000 | 365,000 | 370,000 | 9 |
| 2002/09/09 | 365,000 | 368,000 | 365,000 | 365,000 | 10 |
| 2002/09/06 | 370,000 | 370,000 | 370,000 | 370,000 | 2 |
| 2002/09/05 | 370,000 | 370,000 | 370,000 | 370,000 | 2 |
| 2002/09/04 | 370,000 | 370,000 | 360,000 | 360,000 | 6 |
| 2002/09/03 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2002/09/02 | 375,000 | 380,000 | 370,000 | 375,000 | 11 |
| 2002/08/30 | 376,000 | 376,000 | 365,000 | 370,000 | 30 |
| 2002/08/29 | 375,000 | 375,000 | 375,000 | 375,000 | 3 |
| 2002/08/28 | 390,000 | 400,000 | 380,000 | 380,000 | 42 |
| 2002/08/27 | 370,000 | 390,000 | 370,000 | 390,000 | 35 |
| 2002/08/26 | 370,000 | 370,000 | 360,000 | 365,000 | 8 |
| 2002/08/23 | 365,000 | 370,000 | 365,000 | 370,000 | 38 |
| 2002/08/22 | 370,000 | 370,000 | 363,000 | 363,000 | 14 |
| 2002/08/21 | 367,000 | 370,000 | 367,000 | 370,000 | 4 |
| 2002/08/20 | 366,000 | 370,000 | 366,000 | 370,000 | 19 |
| 2002/08/19 | 365,000 | 370,000 | 360,000 | 370,000 | 28 |
| 2002/08/16 | 341,000 | 360,000 | 341,000 | 360,000 | 35 |
| 2002/08/14 | 370,000 | 370,000 | 370,000 | 370,000 | 10 |
| 2002/08/12 | 355,000 | 355,000 | 355,000 | 355,000 | 10 |
| 2002/08/09 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2002/08/08 | 350,000 | 350,000 | 350,000 | 350,000 | 17 |
| 2002/08/07 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/08/06 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2002/08/05 | 365,000 | 365,000 | 365,000 | 365,000 | 3 |
| 2002/08/02 | 370,000 | 370,000 | 351,000 | 355,000 | 17 |
| 2002/08/01 | 370,000 | 389,000 | 370,000 | 371,000 | 20 |
| 2002/07/31 | 370,000 | 370,000 | 360,000 | 360,000 | 7 |
| 2002/07/30 | 330,000 | 375,000 | 330,000 | 375,000 | 44 |
| 2002/07/29 | 340,000 | 340,000 | 332,000 | 335,000 | 34 |
| 2002/07/26 | 353,000 | 353,000 | 340,000 | 350,000 | 45 |
| 2002/07/25 | 354,000 | 355,000 | 352,000 | 352,000 | 6 |
| 2002/07/24 | 359,000 | 375,000 | 350,000 | 375,000 | 24 |
| 2002/07/23 | 360,000 | 379,000 | 360,000 | 379,000 | 5 |
| 2002/07/19 | 380,000 | 380,000 | 363,000 | 375,000 | 16 |
| 2002/07/18 | 390,000 | 390,000 | 380,000 | 380,000 | 17 |
| 2002/07/17 | 385,000 | 385,000 | 380,000 | 380,000 | 22 |
| 2002/07/16 | 400,000 | 400,000 | 381,000 | 390,000 | 13 |
| 2002/07/15 | 400,000 | 400,000 | 390,000 | 390,000 | 8 |
| 2002/07/12 | 407,000 | 410,000 | 400,000 | 400,000 | 57 |
| 2002/07/11 | 405,000 | 407,000 | 400,000 | 407,000 | 30 |
| 2002/07/10 | 405,000 | 408,000 | 400,000 | 405,000 | 57 |
| 2002/07/09 | 407,000 | 407,000 | 399,000 | 405,000 | 64 |
| 2002/07/08 | 385,000 | 397,000 | 380,000 | 397,000 | 11 |
| 2002/07/05 | 399,000 | 410,000 | 392,000 | 392,000 | 94 |
| 2002/07/04 | 382,000 | 400,000 | 375,000 | 398,000 | 48 |
| 2002/07/03 | 370,000 | 382,000 | 370,000 | 382,000 | 17 |
| 2002/07/02 | 370,000 | 388,000 | 360,000 | 380,000 | 56 |
| 2002/07/01 | 385,000 | 385,000 | 365,000 | 370,000 | 53 |
| 2002/06/28 | 380,000 | 405,000 | 380,000 | 385,000 | 86 |
| 2002/06/27 | 368,000 | 390,000 | 368,000 | 375,000 | 41 |
| 2002/06/26 | 383,000 | 383,000 | 369,000 | 377,000 | 43 |
| 2002/06/25 | 390,000 | 390,000 | 375,000 | 380,000 | 71 |
| 2002/06/24 | 416,000 | 445,000 | 390,000 | 405,000 | 219 |
| 2002/06/21 | 380,000 | 421,000 | 378,000 | 421,000 | 802 |
| 2002/06/20 | 375,000 | 415,000 | 350,000 | 371,000 | 399 |
| 2002/06/19 | 333,000 | 375,000 | 332,000 | 375,000 | 206 |
| 2002/06/18 | 355,000 | 355,000 | 316,000 | 325,000 | 85 |
| 2002/06/17 | 385,000 | 385,000 | 340,000 | 358,000 | 153 |
| 2002/06/14 | 360,000 | 408,000 | 315,000 | 390,000 | 1,896 |
| 2002/06/13 | 361,000 | 361,000 | 361,000 | 361,000 | 1,098 |