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 |
|---|---|---|---|---|---|
| 2006/12/29 | 101,000 | 102,000 | 101,000 | 101,000 | 58 |
| 2006/12/28 | 100,000 | 100,000 | 99,500 | 100,000 | 40 |
| 2006/12/27 | 99,900 | 101,000 | 99,500 | 99,500 | 57 |
| 2006/12/26 | 100,000 | 100,000 | 98,200 | 99,000 | 61 |
| 2006/12/25 | 100,000 | 102,000 | 99,100 | 99,500 | 171 |
| 2006/12/22 | 99,000 | 100,000 | 98,500 | 99,000 | 75 |
| 2006/12/21 | 98,300 | 99,500 | 96,100 | 99,000 | 195 |
| 2006/12/20 | 100,000 | 102,000 | 98,800 | 99,000 | 239 |
| 2006/12/19 | 97,500 | 100,000 | 97,100 | 98,800 | 302 |
| 2006/12/18 | 96,500 | 98,000 | 96,500 | 96,800 | 139 |
| 2006/12/15 | 96,500 | 96,900 | 95,700 | 96,900 | 70 |
| 2006/12/14 | 95,700 | 95,700 | 94,000 | 95,600 | 40 |
| 2006/12/13 | 94,600 | 96,500 | 94,600 | 95,600 | 50 |
| 2006/12/12 | 97,800 | 97,800 | 94,500 | 94,500 | 89 |
| 2006/12/11 | 95,500 | 96,500 | 94,800 | 96,500 | 113 |
| 2006/12/08 | 94,000 | 94,500 | 93,600 | 94,500 | 26 |
| 2006/12/07 | 94,000 | 94,000 | 93,800 | 94,000 | 40 |
| 2006/12/06 | 94,400 | 94,400 | 93,500 | 94,000 | 35 |
| 2006/12/05 | 94,700 | 94,900 | 94,000 | 94,000 | 17 |
| 2006/12/04 | 94,900 | 94,900 | 94,700 | 94,700 | 43 |
| 2006/12/01 | 95,900 | 95,900 | 95,000 | 95,000 | 21 |
| 2006/11/30 | 95,400 | 95,500 | 95,400 | 95,400 | 8 |
| 2006/11/29 | 94,200 | 94,400 | 94,200 | 94,400 | 4 |
| 2006/11/28 | 96,000 | 96,000 | 96,000 | 96,000 | 9 |
| 2006/11/27 | 96,500 | 96,500 | 94,300 | 94,300 | 2 |
| 2006/11/24 | 95,000 | 96,000 | 93,600 | 93,600 | 11 |
| 2006/11/22 | 96,400 | 96,400 | 95,000 | 95,000 | 7 |
| 2006/11/21 | 92,000 | 96,900 | 92,000 | 96,900 | 16 |
| 2006/11/20 | 96,000 | 96,000 | 90,000 | 90,000 | 26 |
| 2006/11/17 | 95,200 | 95,200 | 93,200 | 95,100 | 78 |
| 2006/11/16 | 96,000 | 96,900 | 95,000 | 95,200 | 122 |
| 2006/11/15 | 90,200 | 91,800 | 90,200 | 91,000 | 11 |
| 2006/11/14 | 89,200 | 91,000 | 89,200 | 89,600 | 59 |
| 2006/11/13 | 91,500 | 91,500 | 89,500 | 89,500 | 24 |
| 2006/11/10 | 91,500 | 91,500 | 91,500 | 91,500 | 2 |
| 2006/11/09 | 92,500 | 93,400 | 92,000 | 92,000 | 33 |
| 2006/11/08 | 92,100 | 92,100 | 91,500 | 91,500 | 19 |
| 2006/11/07 | 92,500 | 92,500 | 92,000 | 92,000 | 39 |
| 2006/11/06 | 94,000 | 94,000 | 93,000 | 93,200 | 8 |
| 2006/11/02 | 94,000 | 94,000 | 93,500 | 93,500 | 4 |
| 2006/11/01 | 93,100 | 96,000 | 93,100 | 96,000 | 27 |
| 2006/10/31 | 95,000 | 95,000 | 94,000 | 94,000 | 62 |
| 2006/10/30 | 95,000 | 95,000 | 94,000 | 95,000 | 37 |
| 2006/10/27 | 94,300 | 95,400 | 94,000 | 95,000 | 88 |
| 2006/10/26 | 94,400 | 94,400 | 94,300 | 94,400 | 22 |
| 2006/10/25 | 96,500 | 97,200 | 94,400 | 94,400 | 77 |
| 2006/10/24 | 96,700 | 98,400 | 96,600 | 97,200 | 8 |
| 2006/10/23 | 99,000 | 99,000 | 96,000 | 96,600 | 32 |
| 2006/10/20 | 98,900 | 99,000 | 98,100 | 99,000 | 70 |
| 2006/10/19 | 96,900 | 97,500 | 96,800 | 97,500 | 55 |
| 2006/10/18 | 96,400 | 96,400 | 94,300 | 95,500 | 12 |
| 2006/10/17 | 95,400 | 95,400 | 94,400 | 94,400 | 36 |
| 2006/10/16 | 95,800 | 98,000 | 95,800 | 96,400 | 17 |
| 2006/10/13 | 93,000 | 94,000 | 91,000 | 94,000 | 18 |
| 2006/10/12 | 90,000 | 91,900 | 89,300 | 90,000 | 87 |
| 2006/10/11 | 95,400 | 95,400 | 93,000 | 93,000 | 61 |
| 2006/10/10 | 99,100 | 99,100 | 97,100 | 97,600 | 53 |
| 2006/10/06 | 101,000 | 101,000 | 100,000 | 100,000 | 8 |
| 2006/10/05 | 102,000 | 103,000 | 101,000 | 103,000 | 44 |
| 2006/10/04 | 104,000 | 105,000 | 103,000 | 105,000 | 36 |
| 2006/10/03 | 100,000 | 103,000 | 100,000 | 103,000 | 49 |
| 2006/10/02 | 103,000 | 103,000 | 100,000 | 101,000 | 175 |
| 2006/09/29 | 104,000 | 105,000 | 100,000 | 102,000 | 72 |
| 2006/09/28 | 103,000 | 103,000 | 102,000 | 102,000 | 28 |
| 2006/09/27 | 103,000 | 104,000 | 102,000 | 103,000 | 12 |
| 2006/09/26 | 102,000 | 107,000 | 102,000 | 103,000 | 30 |
| 2006/09/25 | 107,000 | 108,000 | 105,000 | 106,000 | 48 |
| 2006/09/22 | 107,000 | 107,000 | 107,000 | 107,000 | 21 |
| 2006/09/21 | 111,000 | 111,000 | 109,000 | 109,000 | 53 |
| 2006/09/20 | 113,000 | 113,000 | 110,000 | 110,000 | 26 |
| 2006/09/19 | 112,000 | 113,000 | 111,000 | 113,000 | 23 |
| 2006/09/15 | 111,000 | 115,000 | 109,000 | 110,000 | 90 |
| 2006/09/14 | 115,000 | 115,000 | 111,000 | 111,000 | 68 |
| 2006/09/13 | 115,000 | 117,000 | 115,000 | 115,000 | 51 |
| 2006/09/12 | 119,000 | 119,000 | 116,000 | 116,000 | 66 |
| 2006/09/11 | 118,000 | 119,000 | 118,000 | 119,000 | 22 |
| 2006/09/08 | 118,000 | 119,000 | 118,000 | 119,000 | 42 |
| 2006/09/07 | 118,000 | 119,000 | 118,000 | 119,000 | 4 |
| 2006/09/06 | 119,000 | 120,000 | 118,000 | 118,000 | 27 |
| 2006/09/05 | 120,000 | 120,000 | 118,000 | 119,000 | 19 |
| 2006/09/04 | 118,000 | 120,000 | 118,000 | 119,000 | 17 |
| 2006/09/01 | 119,000 | 120,000 | 117,000 | 118,000 | 52 |
| 2006/08/31 | 119,000 | 119,000 | 117,000 | 117,000 | 25 |
| 2006/08/30 | 121,000 | 121,000 | 117,000 | 117,000 | 35 |
| 2006/08/29 | 117,000 | 120,000 | 117,000 | 119,000 | 83 |
| 2006/08/28 | 119,000 | 121,000 | 116,000 | 117,000 | 100 |
| 2006/08/25 | 122,000 | 122,000 | 119,000 | 119,000 | 112 |
| 2006/08/24 | 121,000 | 122,000 | 119,000 | 122,000 | 77 |
| 2006/08/23 | 121,000 | 122,000 | 120,000 | 121,000 | 73 |
| 2006/08/22 | 120,000 | 122,000 | 120,000 | 121,000 | 59 |
| 2006/08/21 | 122,000 | 122,000 | 121,000 | 121,000 | 124 |
| 2006/08/18 | 121,000 | 123,000 | 121,000 | 123,000 | 133 |
| 2006/08/17 | 123,000 | 123,000 | 120,000 | 120,000 | 265 |
| 2006/08/16 | 120,000 | 122,000 | 119,000 | 121,000 | 173 |
| 2006/08/15 | 120,000 | 120,000 | 118,000 | 120,000 | 88 |
| 2006/08/14 | 120,000 | 120,000 | 116,000 | 120,000 | 162 |
| 2006/08/11 | 122,000 | 123,000 | 118,000 | 120,000 | 745 |
| 2006/08/10 | 146,000 | 146,000 | 126,000 | 126,000 | 316 |
| 2006/08/09 | 143,000 | 148,000 | 141,000 | 146,000 | 40 |
| 2006/08/08 | 147,000 | 147,000 | 145,000 | 145,000 | 13 |
| 2006/08/07 | 146,000 | 150,000 | 146,000 | 149,000 | 41 |
| 2006/08/04 | 145,000 | 150,000 | 144,000 | 150,000 | 28 |
| 2006/08/03 | 150,000 | 151,000 | 143,000 | 146,000 | 79 |
| 2006/08/02 | 142,000 | 150,000 | 140,000 | 150,000 | 59 |
| 2006/08/01 | 142,000 | 145,000 | 142,000 | 145,000 | 16 |
| 2006/07/31 | 140,000 | 143,000 | 139,000 | 143,000 | 16 |
| 2006/07/28 | 134,000 | 138,000 | 134,000 | 136,000 | 12 |
| 2006/07/27 | 134,000 | 136,000 | 134,000 | 134,000 | 31 |
| 2006/07/26 | 139,000 | 139,000 | 137,000 | 137,000 | 42 |
| 2006/07/25 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2006/07/24 | 140,000 | 140,000 | 138,000 | 138,000 | 12 |
| 2006/07/21 | 142,000 | 142,000 | 140,000 | 140,000 | 9 |
| 2006/07/20 | 138,000 | 140,000 | 138,000 | 140,000 | 16 |
| 2006/07/19 | 132,000 | 138,000 | 132,000 | 135,000 | 30 |
| 2006/07/18 | 138,000 | 138,000 | 132,000 | 132,000 | 71 |
| 2006/07/14 | 141,000 | 144,000 | 138,000 | 138,000 | 54 |
| 2006/07/13 | 146,000 | 146,000 | 143,000 | 143,000 | 41 |
| 2006/07/12 | 146,000 | 146,000 | 144,000 | 144,000 | 27 |
| 2006/07/11 | 147,000 | 147,000 | 146,000 | 146,000 | 30 |
| 2006/07/10 | 148,000 | 149,000 | 145,000 | 148,000 | 78 |
| 2006/07/07 | 151,000 | 151,000 | 148,000 | 148,000 | 53 |
| 2006/07/06 | 154,000 | 154,000 | 149,000 | 151,000 | 52 |
| 2006/07/05 | 152,000 | 154,000 | 150,000 | 152,000 | 34 |
| 2006/07/04 | 151,000 | 153,000 | 150,000 | 153,000 | 17 |
| 2006/07/03 | 148,000 | 155,000 | 148,000 | 153,000 | 45 |
| 2006/06/30 | 147,000 | 151,000 | 145,000 | 148,000 | 60 |
| 2006/06/29 | 144,000 | 156,000 | 144,000 | 147,000 | 174 |
| 2006/06/28 | 144,000 | 144,000 | 142,000 | 143,000 | 62 |
| 2006/06/27 | 145,000 | 146,000 | 143,000 | 146,000 | 31 |
| 2006/06/26 | 145,000 | 146,000 | 145,000 | 145,000 | 20 |
| 2006/06/23 | 146,000 | 146,000 | 142,000 | 143,000 | 41 |
| 2006/06/22 | 146,000 | 147,000 | 145,000 | 145,000 | 37 |
| 2006/06/21 | 147,000 | 147,000 | 143,000 | 143,000 | 61 |
| 2006/06/20 | 143,000 | 148,000 | 142,000 | 147,000 | 103 |
| 2006/06/19 | 144,000 | 144,000 | 143,000 | 143,000 | 34 |
| 2006/06/16 | 146,000 | 146,000 | 140,000 | 145,000 | 116 |
| 2006/06/15 | 135,000 | 139,000 | 134,000 | 138,000 | 99 |
| 2006/06/14 | 126,000 | 129,000 | 126,000 | 129,000 | 57 |
| 2006/06/13 | 125,000 | 128,000 | 124,000 | 127,000 | 175 |
| 2006/06/12 | 127,000 | 127,000 | 125,000 | 127,000 | 152 |
| 2006/06/09 | 127,000 | 129,000 | 126,000 | 127,000 | 155 |
| 2006/06/08 | 137,000 | 137,000 | 126,000 | 129,000 | 153 |
| 2006/06/07 | 142,000 | 142,000 | 137,000 | 137,000 | 45 |
| 2006/06/06 | 144,000 | 146,000 | 144,000 | 144,000 | 43 |
| 2006/06/05 | 148,000 | 148,000 | 144,000 | 146,000 | 78 |
| 2006/06/02 | 149,000 | 149,000 | 143,000 | 146,000 | 172 |
| 2006/06/01 | 152,000 | 155,000 | 150,000 | 150,000 | 37 |
| 2006/05/31 | 155,000 | 155,000 | 150,000 | 151,000 | 84 |
| 2006/05/30 | 158,000 | 158,000 | 156,000 | 156,000 | 44 |
| 2006/05/29 | 159,000 | 159,000 | 158,000 | 158,000 | 10 |
| 2006/05/26 | 161,000 | 161,000 | 159,000 | 159,000 | 40 |
| 2006/05/25 | 160,000 | 161,000 | 160,000 | 160,000 | 9 |
| 2006/05/24 | 158,000 | 159,000 | 158,000 | 159,000 | 23 |
| 2006/05/23 | 159,000 | 159,000 | 158,000 | 158,000 | 38 |
| 2006/05/22 | 160,000 | 161,000 | 159,000 | 159,000 | 56 |
| 2006/05/19 | 157,000 | 161,000 | 157,000 | 159,000 | 40 |
| 2006/05/18 | 158,000 | 160,000 | 155,000 | 160,000 | 59 |
| 2006/05/17 | 160,000 | 160,000 | 155,000 | 156,000 | 140 |
| 2006/05/16 | 163,000 | 164,000 | 160,000 | 160,000 | 74 |
| 2006/05/15 | 161,000 | 162,000 | 157,000 | 162,000 | 78 |
| 2006/05/12 | 161,000 | 163,000 | 155,000 | 161,000 | 184 |
| 2006/05/11 | 170,000 | 171,000 | 169,000 | 169,000 | 33 |
| 2006/05/10 | 171,000 | 171,000 | 170,000 | 170,000 | 27 |
| 2006/05/09 | 170,000 | 171,000 | 170,000 | 171,000 | 16 |
| 2006/05/08 | 172,000 | 172,000 | 170,000 | 171,000 | 54 |
| 2006/05/02 | 173,000 | 173,000 | 171,000 | 172,000 | 26 |
| 2006/05/01 | 172,000 | 173,000 | 172,000 | 173,000 | 53 |
| 2006/04/28 | 172,000 | 173,000 | 171,000 | 171,000 | 41 |
| 2006/04/27 | 173,000 | 173,000 | 170,000 | 171,000 | 58 |
| 2006/04/26 | 174,000 | 174,000 | 171,000 | 171,000 | 26 |
| 2006/04/25 | 173,000 | 173,000 | 171,000 | 172,000 | 36 |
| 2006/04/24 | 171,000 | 172,000 | 171,000 | 171,000 | 45 |
| 2006/04/21 | 174,000 | 174,000 | 172,000 | 174,000 | 78 |
| 2006/04/20 | 176,000 | 177,000 | 175,000 | 175,000 | 77 |
| 2006/04/19 | 178,000 | 179,000 | 176,000 | 177,000 | 52 |
| 2006/04/18 | 179,000 | 179,000 | 176,000 | 178,000 | 86 |
| 2006/04/17 | 178,000 | 186,000 | 175,000 | 179,000 | 403 |
| 2006/04/14 | 178,000 | 178,000 | 175,000 | 176,000 | 31 |
| 2006/04/13 | 176,000 | 177,000 | 175,000 | 175,000 | 10 |
| 2006/04/12 | 176,000 | 177,000 | 174,000 | 174,000 | 166 |
| 2006/04/11 | 175,000 | 177,000 | 174,000 | 177,000 | 27 |
| 2006/04/10 | 175,000 | 177,000 | 175,000 | 175,000 | 46 |
| 2006/04/07 | 177,000 | 178,000 | 175,000 | 178,000 | 38 |
| 2006/04/06 | 175,000 | 177,000 | 174,000 | 176,000 | 50 |
| 2006/04/05 | 180,000 | 180,000 | 175,000 | 176,000 | 160 |
| 2006/04/04 | 180,000 | 181,000 | 178,000 | 179,000 | 89 |
| 2006/04/03 | 178,000 | 180,000 | 175,000 | 180,000 | 198 |
| 2006/03/31 | 171,000 | 178,000 | 170,000 | 178,000 | 198 |
| 2006/03/30 | 169,000 | 172,000 | 169,000 | 170,000 | 275 |
| 2006/03/29 | 168,000 | 168,000 | 167,000 | 167,000 | 83 |
| 2006/03/28 | 169,000 | 169,000 | 166,000 | 168,000 | 37 |
| 2006/03/27 | 169,000 | 169,000 | 167,000 | 169,000 | 55 |
| 2006/03/24 | 168,000 | 171,000 | 167,000 | 169,000 | 72 |
| 2006/03/23 | 170,000 | 186,000 | 166,000 | 169,000 | 931 |
| 2006/03/22 | 169,000 | 169,000 | 167,000 | 167,000 | 39 |
| 2006/03/20 | 170,000 | 171,000 | 169,000 | 169,000 | 35 |
| 2006/03/17 | 171,000 | 171,000 | 169,000 | 170,000 | 35 |
| 2006/03/16 | 170,000 | 170,000 | 166,000 | 169,000 | 36 |
| 2006/03/15 | 171,000 | 171,000 | 169,000 | 171,000 | 33 |
| 2006/03/14 | 167,000 | 170,000 | 167,000 | 170,000 | 53 |
| 2006/03/13 | 167,000 | 170,000 | 167,000 | 169,000 | 108 |
| 2006/03/10 | 165,000 | 166,000 | 164,000 | 166,000 | 54 |
| 2006/03/09 | 162,000 | 165,000 | 162,000 | 165,000 | 45 |
| 2006/03/08 | 161,000 | 164,000 | 160,000 | 162,000 | 45 |
| 2006/03/07 | 163,000 | 163,000 | 162,000 | 162,000 | 51 |
| 2006/03/06 | 164,000 | 164,000 | 162,000 | 163,000 | 20 |
| 2006/03/03 | 165,000 | 165,000 | 162,000 | 163,000 | 113 |
| 2006/03/02 | 170,000 | 170,000 | 164,000 | 167,000 | 35 |
| 2006/03/01 | 165,000 | 167,000 | 161,000 | 167,000 | 90 |
| 2006/02/28 | 170,000 | 170,000 | 166,000 | 168,000 | 66 |
| 2006/02/27 | 170,000 | 171,000 | 168,000 | 170,000 | 86 |
| 2006/02/24 | 167,000 | 169,000 | 165,000 | 169,000 | 91 |
| 2006/02/23 | 160,000 | 167,000 | 159,000 | 164,000 | 201 |
| 2006/02/22 | 163,000 | 163,000 | 155,000 | 155,000 | 179 |
| 2006/02/21 | 160,000 | 164,000 | 159,000 | 163,000 | 213 |
| 2006/02/20 | 166,000 | 166,000 | 162,000 | 162,000 | 69 |
| 2006/02/17 | 173,000 | 174,000 | 167,000 | 167,000 | 94 |
| 2006/02/16 | 174,000 | 175,000 | 173,000 | 173,000 | 91 |
| 2006/02/15 | 175,000 | 176,000 | 174,000 | 174,000 | 112 |
| 2006/02/14 | 175,000 | 178,000 | 168,000 | 174,000 | 114 |
| 2006/02/13 | 185,000 | 185,000 | 175,000 | 176,000 | 114 |
| 2006/02/10 | 190,000 | 191,000 | 180,000 | 186,000 | 234 |
| 2006/02/09 | 192,000 | 196,000 | 191,000 | 192,000 | 51 |
| 2006/02/08 | 194,000 | 194,000 | 191,000 | 192,000 | 80 |
| 2006/02/07 | 194,000 | 195,000 | 194,000 | 194,000 | 49 |
| 2006/02/06 | 195,000 | 196,000 | 194,000 | 195,000 | 35 |
| 2006/02/03 | 196,000 | 198,000 | 194,000 | 195,000 | 77 |
| 2006/02/02 | 196,000 | 199,000 | 195,000 | 195,000 | 264 |
| 2006/02/01 | 193,000 | 193,000 | 191,000 | 191,000 | 53 |
| 2006/01/31 | 195,000 | 195,000 | 193,000 | 195,000 | 86 |
| 2006/01/30 | 195,000 | 195,000 | 192,000 | 193,000 | 101 |
| 2006/01/27 | 190,000 | 195,000 | 189,000 | 195,000 | 186 |
| 2006/01/26 | 190,000 | 191,000 | 187,000 | 188,000 | 91 |
| 2006/01/25 | 188,000 | 190,000 | 185,000 | 190,000 | 51 |
| 2006/01/24 | 183,000 | 187,000 | 182,000 | 186,000 | 50 |
| 2006/01/23 | 185,000 | 188,000 | 181,000 | 182,000 | 76 |
| 2006/01/20 | 195,000 | 196,000 | 186,000 | 188,000 | 106 |
| 2006/01/19 | 180,000 | 194,000 | 180,000 | 187,000 | 197 |
| 2006/01/18 | 192,000 | 192,000 | 180,000 | 181,000 | 413 |
| 2006/01/17 | 201,000 | 206,000 | 195,000 | 196,000 | 1,061 |
| 2006/01/16 | 190,000 | 195,000 | 187,000 | 195,000 | 311 |
| 2006/01/13 | 189,000 | 189,000 | 187,000 | 187,000 | 145 |
| 2006/01/12 | 189,000 | 191,000 | 188,000 | 189,000 | 130 |
| 2006/01/11 | 191,000 | 191,000 | 189,000 | 191,000 | 122 |
| 2006/01/10 | 195,000 | 195,000 | 191,000 | 192,000 | 64 |
| 2006/01/06 | 192,000 | 196,000 | 192,000 | 194,000 | 61 |
| 2006/01/05 | 197,000 | 198,000 | 191,000 | 196,000 | 161 |
| 2006/01/04 | 198,000 | 198,000 | 195,000 | 197,000 | 95 |