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 |
|---|---|---|---|---|---|
| 2003/12/30 | 193,000 | 193,000 | 190,000 | 190,000 | 9 |
| 2003/12/29 | 174,000 | 185,000 | 174,000 | 185,000 | 22 |
| 2003/12/26 | 168,000 | 174,000 | 165,000 | 165,000 | 20 |
| 2003/12/25 | 164,000 | 166,000 | 161,000 | 161,000 | 48 |
| 2003/12/24 | 170,000 | 170,000 | 162,000 | 164,000 | 47 |
| 2003/12/22 | 175,000 | 179,000 | 165,000 | 165,000 | 27 |
| 2003/12/19 | 172,000 | 172,000 | 170,000 | 171,000 | 19 |
| 2003/12/18 | 174,000 | 178,000 | 174,000 | 178,000 | 5 |
| 2003/12/17 | 188,000 | 188,000 | 170,000 | 170,000 | 33 |
| 2003/12/16 | 189,000 | 194,000 | 185,000 | 188,000 | 29 |
| 2003/12/15 | 185,000 | 185,000 | 184,000 | 184,000 | 8 |
| 2003/12/12 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2003/12/11 | 192,000 | 192,000 | 185,000 | 185,000 | 27 |
| 2003/12/09 | 201,000 | 201,000 | 185,000 | 190,000 | 18 |
| 2003/12/08 | 191,000 | 191,000 | 189,000 | 189,000 | 5 |
| 2003/12/05 | 190,000 | 190,000 | 190,000 | 190,000 | 6 |
| 2003/12/04 | 194,000 | 194,000 | 190,000 | 190,000 | 15 |
| 2003/12/02 | 202,000 | 202,000 | 201,000 | 201,000 | 3 |
| 2003/12/01 | 194,000 | 195,000 | 190,000 | 193,000 | 11 |
| 2003/11/28 | 194,000 | 195,000 | 194,000 | 194,000 | 12 |
| 2003/11/27 | 196,000 | 198,000 | 192,000 | 194,000 | 23 |
| 2003/11/26 | 205,000 | 207,000 | 196,000 | 196,000 | 20 |
| 2003/11/25 | 203,000 | 205,000 | 200,000 | 200,000 | 22 |
| 2003/11/21 | 196,000 | 198,000 | 196,000 | 197,000 | 11 |
| 2003/11/20 | 200,000 | 200,000 | 196,000 | 196,000 | 6 |
| 2003/11/18 | 200,000 | 202,000 | 195,000 | 202,000 | 14 |
| 2003/11/17 | 207,000 | 207,000 | 201,000 | 202,000 | 15 |
| 2003/11/14 | 209,000 | 210,000 | 205,000 | 205,000 | 20 |
| 2003/11/13 | 215,000 | 217,000 | 202,000 | 203,000 | 40 |
| 2003/11/12 | 232,000 | 235,000 | 211,000 | 211,000 | 48 |
| 2003/11/11 | 241,000 | 242,000 | 230,000 | 231,000 | 20 |
| 2003/11/10 | 250,000 | 252,000 | 247,000 | 248,000 | 28 |
| 2003/11/07 | 250,000 | 252,000 | 238,000 | 244,000 | 26 |
| 2003/11/06 | 242,000 | 250,000 | 240,000 | 248,000 | 26 |
| 2003/11/05 | 240,000 | 241,000 | 235,000 | 240,000 | 27 |
| 2003/11/04 | 236,000 | 240,000 | 235,000 | 235,000 | 20 |
| 2003/10/31 | 240,000 | 240,000 | 232,000 | 232,000 | 8 |
| 2003/10/30 | 245,000 | 245,000 | 240,000 | 241,000 | 7 |
| 2003/10/29 | 243,000 | 255,000 | 243,000 | 245,000 | 9 |
| 2003/10/28 | 260,000 | 260,000 | 235,000 | 235,000 | 25 |
| 2003/10/27 | 255,000 | 255,000 | 255,000 | 255,000 | 1 |
| 2003/10/24 | 242,000 | 245,000 | 242,000 | 245,000 | 3 |
| 2003/10/23 | 249,000 | 249,000 | 240,000 | 240,000 | 72 |
| 2003/10/22 | 260,000 | 260,000 | 252,000 | 252,000 | 5 |
| 2003/10/21 | 260,000 | 260,000 | 251,000 | 260,000 | 11 |
| 2003/10/20 | 274,000 | 274,000 | 260,000 | 265,000 | 12 |
| 2003/10/17 | 280,000 | 280,000 | 270,000 | 270,000 | 32 |
| 2003/10/16 | 280,000 | 292,000 | 275,000 | 280,000 | 67 |
| 2003/10/15 | 271,000 | 281,000 | 270,000 | 272,000 | 76 |
| 2003/10/14 | 241,000 | 261,000 | 241,000 | 261,000 | 51 |
| 2003/10/10 | 244,000 | 245,000 | 241,000 | 241,000 | 23 |
| 2003/10/09 | 242,000 | 243,000 | 240,000 | 240,000 | 18 |
| 2003/10/08 | 240,000 | 240,000 | 238,000 | 238,000 | 12 |
| 2003/10/07 | 240,000 | 240,000 | 238,000 | 238,000 | 13 |
| 2003/10/06 | 250,000 | 250,000 | 246,000 | 246,000 | 11 |
| 2003/10/03 | 250,000 | 254,000 | 236,000 | 250,000 | 29 |
| 2003/10/02 | 235,000 | 250,000 | 235,000 | 250,000 | 28 |
| 2003/10/01 | 229,000 | 230,000 | 229,000 | 230,000 | 19 |
| 2003/09/30 | 240,000 | 240,000 | 233,000 | 233,000 | 4 |
| 2003/09/29 | 253,000 | 253,000 | 240,000 | 240,000 | 21 |
| 2003/09/26 | 251,000 | 251,000 | 249,000 | 249,000 | 56 |
| 2003/09/25 | 251,000 | 251,000 | 247,000 | 249,000 | 78 |
| 2003/09/24 | 248,000 | 255,000 | 245,000 | 249,000 | 110 |
| 2003/09/22 | 243,000 | 243,000 | 228,000 | 240,000 | 81 |
| 2003/09/19 | 255,000 | 255,000 | 241,000 | 241,000 | 88 |
| 2003/09/18 | 231,000 | 250,000 | 231,000 | 250,000 | 153 |
| 2003/09/17 | 229,000 | 231,000 | 220,000 | 231,000 | 115 |
| 2003/09/16 | 220,000 | 230,000 | 219,000 | 230,000 | 57 |
| 2003/09/12 | 203,000 | 219,000 | 203,000 | 210,000 | 40 |
| 2003/09/11 | 206,000 | 206,000 | 205,000 | 205,000 | 10 |
| 2003/09/10 | 200,000 | 210,000 | 200,000 | 209,000 | 14 |
| 2003/09/09 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2003/09/08 | 200,000 | 200,000 | 198,000 | 198,000 | 13 |
| 2003/09/05 | 200,000 | 200,000 | 200,000 | 200,000 | 12 |
| 2003/09/04 | 205,000 | 206,000 | 200,000 | 200,000 | 65 |
| 2003/09/03 | 194,000 | 202,000 | 193,000 | 200,000 | 127 |
| 2003/09/02 | 190,000 | 195,000 | 190,000 | 193,000 | 106 |
| 2003/09/01 | 190,000 | 190,000 | 187,000 | 190,000 | 87 |
| 2003/08/29 | 188,000 | 188,000 | 187,000 | 187,000 | 3 |
| 2003/08/28 | 190,000 | 190,000 | 187,000 | 187,000 | 3 |
| 2003/08/27 | 190,000 | 194,000 | 190,000 | 190,000 | 7 |
| 2003/08/25 | 187,000 | 187,000 | 186,000 | 187,000 | 16 |
| 2003/08/20 | 190,000 | 190,000 | 188,000 | 188,000 | 17 |
| 2003/08/19 | 193,000 | 193,000 | 191,000 | 191,000 | 18 |
| 2003/08/18 | 191,000 | 195,000 | 190,000 | 195,000 | 12 |
| 2003/08/15 | 190,000 | 190,000 | 187,000 | 189,000 | 20 |
| 2003/08/14 | 191,000 | 191,000 | 191,000 | 191,000 | 2 |
| 2003/08/13 | 193,000 | 193,000 | 193,000 | 193,000 | 4 |
| 2003/08/12 | 199,000 | 200,000 | 195,000 | 195,000 | 39 |
| 2003/08/11 | 195,000 | 195,000 | 195,000 | 195,000 | 43 |
| 2003/08/08 | 195,000 | 195,000 | 195,000 | 195,000 | 14 |
| 2003/08/07 | 195,000 | 195,000 | 195,000 | 195,000 | 6 |
| 2003/08/06 | 199,000 | 200,000 | 198,000 | 198,000 | 17 |
| 2003/08/04 | 191,000 | 191,000 | 190,000 | 190,000 | 16 |
| 2003/08/01 | 196,000 | 196,000 | 190,000 | 190,000 | 20 |
| 2003/07/31 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2003/07/30 | 199,000 | 199,000 | 196,000 | 196,000 | 22 |
| 2003/07/29 | 196,000 | 196,000 | 196,000 | 196,000 | 13 |
| 2003/07/28 | 195,000 | 196,000 | 195,000 | 196,000 | 41 |
| 2003/07/25 | 194,000 | 195,000 | 193,000 | 195,000 | 8 |
| 2003/07/24 | 197,000 | 197,000 | 194,000 | 194,000 | 64 |
| 2003/07/23 | 198,000 | 198,000 | 195,000 | 195,000 | 61 |
| 2003/07/22 | 200,000 | 200,000 | 195,000 | 195,000 | 31 |
| 2003/07/18 | 200,000 | 200,000 | 197,000 | 199,000 | 33 |
| 2003/07/16 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2003/07/15 | 195,000 | 195,000 | 195,000 | 195,000 | 20 |
| 2003/07/14 | 201,000 | 201,000 | 200,000 | 200,000 | 57 |
| 2003/07/11 | 200,000 | 200,000 | 200,000 | 200,000 | 38 |
| 2003/07/10 | 205,000 | 205,000 | 200,000 | 200,000 | 36 |
| 2003/07/09 | 201,000 | 201,000 | 199,000 | 200,000 | 47 |
| 2003/07/08 | 198,000 | 200,000 | 198,000 | 200,000 | 46 |
| 2003/07/07 | 200,000 | 204,000 | 200,000 | 200,000 | 30 |
| 2003/07/04 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |
| 2003/07/03 | 200,000 | 200,000 | 200,000 | 200,000 | 36 |
| 2003/07/02 | 200,000 | 200,000 | 199,000 | 200,000 | 20 |
| 2003/07/01 | 199,000 | 200,000 | 199,000 | 200,000 | 13 |
| 2003/06/30 | 199,000 | 200,000 | 199,000 | 200,000 | 12 |
| 2003/06/27 | 187,000 | 199,000 | 187,000 | 199,000 | 8 |
| 2003/06/25 | 189,000 | 189,000 | 189,000 | 189,000 | 1 |
| 2003/06/24 | 191,000 | 191,000 | 190,000 | 190,000 | 9 |
| 2003/06/23 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2003/06/20 | 196,000 | 200,000 | 196,000 | 200,000 | 40 |
| 2003/06/19 | 190,000 | 194,000 | 190,000 | 194,000 | 10 |
| 2003/06/18 | 195,000 | 195,000 | 190,000 | 190,000 | 4 |
| 2003/06/17 | 191,000 | 197,000 | 188,000 | 190,000 | 6 |
| 2003/06/16 | 200,000 | 200,000 | 191,000 | 191,000 | 9 |
| 2003/06/13 | 194,000 | 194,000 | 192,000 | 194,000 | 12 |
| 2003/06/12 | 196,000 | 196,000 | 195,000 | 195,000 | 12 |
| 2003/06/11 | 195,000 | 195,000 | 195,000 | 195,000 | 10 |
| 2003/06/10 | 195,000 | 195,000 | 195,000 | 195,000 | 10 |
| 2003/06/09 | 198,000 | 198,000 | 191,000 | 191,000 | 9 |
| 2003/06/06 | 198,000 | 198,000 | 198,000 | 198,000 | 19 |
| 2003/06/05 | 190,000 | 190,000 | 188,000 | 190,000 | 21 |
| 2003/06/04 | 195,000 | 195,000 | 190,000 | 190,000 | 28 |
| 2003/06/03 | 198,000 | 198,000 | 192,000 | 195,000 | 35 |
| 2003/06/02 | 200,000 | 202,000 | 198,000 | 198,000 | 42 |
| 2003/05/30 | 190,000 | 200,000 | 190,000 | 200,000 | 28 |
| 2003/05/29 | 186,000 | 186,000 | 185,000 | 186,000 | 12 |
| 2003/05/28 | 187,000 | 187,000 | 185,000 | 185,000 | 14 |
| 2003/05/27 | 187,000 | 188,000 | 185,000 | 185,000 | 6 |
| 2003/05/26 | 189,000 | 191,000 | 187,000 | 187,000 | 19 |
| 2003/05/23 | 178,000 | 182,000 | 178,000 | 182,000 | 15 |
| 2003/05/22 | 195,000 | 195,000 | 175,000 | 182,000 | 46 |
| 2003/05/21 | 195,000 | 195,000 | 195,000 | 195,000 | 6 |
| 2003/05/19 | 198,000 | 198,000 | 196,000 | 196,000 | 8 |
| 2003/05/16 | 200,000 | 200,000 | 198,000 | 198,000 | 29 |
| 2003/05/15 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2003/05/14 | 195,000 | 200,000 | 195,000 | 200,000 | 10 |
| 2003/05/13 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2003/05/12 | 200,000 | 202,000 | 200,000 | 200,000 | 18 |
| 2003/05/09 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2003/05/08 | 200,000 | 200,000 | 200,000 | 200,000 | 9 |
| 2003/05/07 | 195,000 | 195,000 | 195,000 | 195,000 | 5 |
| 2003/05/06 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2003/05/02 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2003/05/01 | 200,000 | 200,000 | 200,000 | 200,000 | 4 |
| 2003/04/28 | 200,000 | 200,000 | 190,000 | 190,000 | 18 |
| 2003/04/25 | 205,000 | 205,000 | 205,000 | 205,000 | 3 |
| 2003/04/24 | 214,000 | 214,000 | 210,000 | 210,000 | 13 |
| 2003/04/23 | 215,000 | 215,000 | 210,000 | 215,000 | 6 |
| 2003/04/22 | 222,000 | 222,000 | 217,000 | 217,000 | 4 |
| 2003/04/21 | 216,000 | 222,000 | 216,000 | 222,000 | 4 |
| 2003/04/18 | 218,000 | 222,000 | 218,000 | 218,000 | 36 |
| 2003/04/17 | 209,000 | 216,000 | 203,000 | 216,000 | 45 |
| 2003/04/16 | 217,000 | 225,000 | 210,000 | 210,000 | 147 |
| 2003/04/15 | 200,000 | 215,000 | 200,000 | 205,000 | 60 |
| 2003/04/14 | 200,000 | 210,000 | 199,000 | 200,000 | 53 |
| 2003/04/11 | 197,000 | 200,000 | 197,000 | 200,000 | 43 |
| 2003/04/10 | 196,000 | 196,000 | 190,000 | 190,000 | 9 |
| 2003/04/09 | 195,000 | 195,000 | 190,000 | 190,000 | 8 |
| 2003/04/08 | 197,000 | 197,000 | 195,000 | 195,000 | 9 |
| 2003/04/07 | 197,000 | 197,000 | 197,000 | 197,000 | 4 |
| 2003/04/03 | 200,000 | 200,000 | 195,000 | 195,000 | 6 |
| 2003/04/02 | 200,000 | 200,000 | 195,000 | 195,000 | 9 |
| 2003/04/01 | 200,000 | 200,000 | 199,000 | 199,000 | 4 |
| 2003/03/31 | 196,000 | 196,000 | 191,000 | 191,000 | 8 |
| 2003/03/28 | 210,000 | 210,000 | 197,000 | 200,000 | 16 |
| 2003/03/27 | 195,000 | 205,000 | 190,000 | 205,000 | 24 |
| 2003/03/26 | 195,000 | 195,000 | 195,000 | 195,000 | 5 |
| 2003/03/26 | 1 -> 2.00 分割 | ||||
| 2003/03/25 | 390,000 | 390,000 | 371,000 | 371,000 | 8 |
| 2003/03/24 | 375,000 | 390,000 | 375,000 | 390,000 | 7 |
| 2003/03/20 | 380,000 | 380,000 | 375,000 | 375,000 | 4 |
| 2003/03/19 | 370,000 | 371,000 | 370,000 | 371,000 | 3 |
| 2003/03/17 | 357,000 | 360,000 | 340,000 | 360,000 | 34 |
| 2003/03/13 | 370,000 | 380,000 | 370,000 | 380,000 | 12 |
| 2003/03/12 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/03/11 | 375,000 | 375,000 | 375,000 | 375,000 | 3 |
| 2003/03/10 | 389,000 | 389,000 | 375,000 | 375,000 | 8 |
| 2003/03/07 | 390,000 | 390,000 | 380,000 | 380,000 | 5 |
| 2003/03/06 | 390,000 | 390,000 | 380,000 | 380,000 | 3 |
| 2003/03/05 | 390,000 | 390,000 | 380,000 | 380,000 | 20 |
| 2003/03/04 | 385,000 | 385,000 | 383,000 | 385,000 | 14 |
| 2003/03/03 | 390,000 | 390,000 | 381,000 | 390,000 | 9 |
| 2003/02/28 | 390,000 | 395,000 | 390,000 | 390,000 | 15 |
| 2003/02/27 | 395,000 | 395,000 | 390,000 | 390,000 | 12 |
| 2003/02/26 | 400,000 | 400,000 | 390,000 | 390,000 | 14 |
| 2003/02/25 | 400,000 | 400,000 | 395,000 | 395,000 | 14 |
| 2003/02/24 | 411,000 | 415,000 | 400,000 | 415,000 | 32 |
| 2003/02/21 | 400,000 | 414,000 | 390,000 | 410,000 | 74 |
| 2003/02/20 | 410,000 | 411,000 | 400,000 | 400,000 | 77 |
| 2003/02/19 | 370,000 | 380,000 | 370,000 | 380,000 | 9 |
| 2003/02/18 | 379,000 | 388,000 | 379,000 | 380,000 | 8 |
| 2003/02/17 | 345,000 | 380,000 | 345,000 | 380,000 | 9 |
| 2003/02/13 | 360,000 | 360,000 | 360,000 | 360,000 | 4 |
| 2003/02/10 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2003/02/06 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2003/02/05 | 350,000 | 350,000 | 350,000 | 350,000 | 4 |
| 2003/02/04 | 350,000 | 350,000 | 350,000 | 350,000 | 4 |
| 2003/02/03 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2003/01/31 | 370,000 | 370,000 | 370,000 | 370,000 | 2 |
| 2003/01/29 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2003/01/24 | 388,000 | 388,000 | 388,000 | 388,000 | 1 |
| 2003/01/23 | 376,000 | 390,000 | 375,000 | 390,000 | 8 |
| 2003/01/20 | 355,000 | 355,000 | 355,000 | 355,000 | 10 |
| 2003/01/16 | 340,000 | 350,000 | 340,000 | 350,000 | 11 |
| 2003/01/15 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2003/01/08 | 390,000 | 390,000 | 380,000 | 380,000 | 3 |
| 2003/01/06 | 385,000 | 385,000 | 380,000 | 380,000 | 5 |