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 |
|---|---|---|---|---|---|
| 2007/12/28 | 50,700 | 50,700 | 50,700 | 50,700 | 6 |
| 2007/12/27 | 51,000 | 51,400 | 50,800 | 50,800 | 6 |
| 2007/12/25 | 51,000 | 51,000 | 50,200 | 50,200 | 58 |
| 2007/12/21 | 50,600 | 50,600 | 50,100 | 50,100 | 71 |
| 2007/12/20 | 52,000 | 52,500 | 50,400 | 52,000 | 84 |
| 2007/12/19 | 51,100 | 51,100 | 50,500 | 51,000 | 21 |
| 2007/12/18 | 52,000 | 52,000 | 50,300 | 51,300 | 84 |
| 2007/12/17 | 51,500 | 52,200 | 51,000 | 52,200 | 138 |
| 2007/12/14 | 52,500 | 52,800 | 51,400 | 52,500 | 84 |
| 2007/12/13 | 52,800 | 52,800 | 51,800 | 52,500 | 75 |
| 2007/12/12 | 55,400 | 55,400 | 52,800 | 52,800 | 28 |
| 2007/12/11 | 56,000 | 56,000 | 55,400 | 55,400 | 25 |
| 2007/12/10 | 57,000 | 57,500 | 55,900 | 56,000 | 177 |
| 2007/12/07 | 57,000 | 57,000 | 55,800 | 55,900 | 35 |
| 2007/12/06 | 58,100 | 58,100 | 56,500 | 57,000 | 55 |
| 2007/12/05 | 57,600 | 58,900 | 57,600 | 58,000 | 23 |
| 2007/12/04 | 58,000 | 58,000 | 57,400 | 58,000 | 15 |
| 2007/12/03 | 61,600 | 61,600 | 57,000 | 58,000 | 89 |
| 2007/11/30 | 60,700 | 60,700 | 60,000 | 60,700 | 168 |
| 2007/11/29 | 55,700 | 55,700 | 55,700 | 55,700 | 10 |
| 2007/11/28 | 50,600 | 50,600 | 50,600 | 50,600 | 68 |
| 2007/11/27 | 50,100 | 51,000 | 50,000 | 51,000 | 40 |
| 2007/11/26 | 50,000 | 50,100 | 50,000 | 50,100 | 35 |
| 2007/11/22 | 51,500 | 52,100 | 50,000 | 51,000 | 71 |
| 2007/11/21 | 56,000 | 56,000 | 52,500 | 52,500 | 36 |
| 2007/11/20 | 57,900 | 57,900 | 56,000 | 56,000 | 33 |
| 2007/11/19 | 60,500 | 60,500 | 58,000 | 59,900 | 25 |
| 2007/11/16 | 60,500 | 60,700 | 60,500 | 60,700 | 25 |
| 2007/11/15 | 61,000 | 61,000 | 59,600 | 60,000 | 53 |
| 2007/11/14 | 61,700 | 61,700 | 61,100 | 61,200 | 18 |
| 2007/11/13 | 65,000 | 65,000 | 61,000 | 62,000 | 27 |
| 2007/11/12 | 66,000 | 66,000 | 65,500 | 66,000 | 8 |
| 2007/11/09 | 66,000 | 67,500 | 66,000 | 67,000 | 9 |
| 2007/11/08 | 67,500 | 68,500 | 66,500 | 66,500 | 40 |
| 2007/11/07 | 68,500 | 68,500 | 68,000 | 68,000 | 18 |
| 2007/11/06 | 69,600 | 69,600 | 69,000 | 69,000 | 25 |
| 2007/11/05 | 69,000 | 70,000 | 69,000 | 70,000 | 19 |
| 2007/11/02 | 69,700 | 70,300 | 69,400 | 69,400 | 43 |
| 2007/11/01 | 70,800 | 70,800 | 69,400 | 69,600 | 26 |
| 2007/10/31 | 70,000 | 70,800 | 70,000 | 70,800 | 20 |
| 2007/10/30 | 70,400 | 70,500 | 70,000 | 70,500 | 6 |
| 2007/10/29 | 70,000 | 70,800 | 70,000 | 70,800 | 21 |
| 2007/10/26 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2007/10/25 | 70,900 | 70,900 | 69,900 | 69,900 | 7 |
| 2007/10/24 | 71,000 | 71,000 | 70,000 | 70,000 | 23 |
| 2007/10/23 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2007/10/22 | 71,000 | 71,400 | 69,000 | 71,100 | 34 |
| 2007/10/19 | 71,000 | 72,000 | 71,000 | 72,000 | 41 |
| 2007/10/18 | 70,900 | 71,000 | 69,100 | 71,000 | 47 |
| 2007/10/17 | 71,500 | 71,500 | 70,600 | 70,600 | 23 |
| 2007/10/16 | 72,000 | 72,000 | 71,600 | 71,600 | 23 |
| 2007/10/15 | 71,900 | 72,000 | 71,700 | 72,000 | 16 |
| 2007/10/12 | 72,800 | 72,800 | 71,600 | 71,900 | 10 |
| 2007/10/11 | 71,900 | 72,000 | 71,600 | 72,000 | 14 |
| 2007/10/10 | 71,300 | 71,900 | 71,300 | 71,500 | 33 |
| 2007/10/09 | 70,100 | 71,000 | 70,100 | 71,000 | 39 |
| 2007/10/05 | 70,000 | 70,100 | 69,400 | 70,100 | 18 |
| 2007/10/04 | 70,100 | 71,500 | 70,100 | 71,400 | 11 |
| 2007/10/03 | 69,500 | 71,000 | 69,000 | 71,000 | 48 |
| 2007/10/02 | 69,100 | 70,100 | 69,100 | 70,100 | 13 |
| 2007/10/01 | 70,000 | 71,000 | 67,500 | 71,000 | 82 |
| 2007/09/28 | 70,000 | 70,100 | 68,500 | 70,000 | 32 |
| 2007/09/27 | 70,300 | 71,000 | 70,300 | 70,300 | 16 |
| 2007/09/26 | 69,900 | 70,100 | 69,000 | 69,000 | 12 |
| 2007/09/25 | 67,600 | 69,700 | 67,600 | 69,700 | 21 |
| 2007/09/21 | 73,300 | 73,300 | 72,100 | 72,100 | 24 |
| 2007/09/20 | 72,100 | 73,300 | 72,100 | 73,300 | 32 |
| 2007/09/19 | 74,000 | 74,000 | 72,100 | 72,700 | 14 |
| 2007/09/18 | 74,000 | 74,400 | 71,500 | 72,000 | 36 |
| 2007/09/14 | 71,500 | 72,800 | 71,500 | 72,000 | 21 |
| 2007/09/13 | 72,500 | 74,500 | 72,000 | 74,500 | 36 |
| 2007/09/12 | 73,200 | 73,200 | 72,000 | 72,500 | 149 |
| 2007/09/11 | 72,100 | 73,100 | 71,100 | 72,200 | 142 |
| 2007/09/10 | 72,900 | 75,000 | 72,900 | 73,100 | 139 |
| 2007/09/07 | 78,100 | 80,700 | 78,000 | 78,900 | 188 |
| 2007/09/06 | 89,000 | 89,000 | 87,100 | 88,000 | 13 |
| 2007/09/05 | 89,300 | 89,300 | 89,100 | 89,100 | 13 |
| 2007/09/04 | 91,100 | 91,100 | 90,000 | 90,000 | 14 |
| 2007/09/03 | 90,900 | 91,900 | 90,900 | 91,900 | 34 |
| 2007/08/31 | 87,500 | 89,900 | 86,900 | 89,900 | 122 |
| 2007/08/30 | 87,700 | 88,000 | 87,500 | 88,000 | 9 |
| 2007/08/29 | 87,000 | 87,600 | 85,800 | 86,200 | 140 |
| 2007/08/28 | 87,600 | 88,000 | 86,500 | 86,500 | 46 |
| 2007/08/27 | 89,100 | 89,100 | 88,100 | 89,100 | 18 |
| 2007/08/24 | 86,700 | 87,200 | 86,100 | 87,200 | 22 |
| 2007/08/23 | 87,100 | 87,200 | 85,600 | 86,000 | 49 |
| 2007/08/22 | 86,100 | 87,100 | 86,000 | 86,500 | 29 |
| 2007/08/21 | 86,200 | 88,100 | 86,000 | 86,100 | 24 |
| 2007/08/20 | 89,500 | 89,500 | 85,500 | 86,100 | 15 |
| 2007/08/17 | 87,900 | 88,200 | 85,500 | 86,300 | 42 |
| 2007/08/16 | 90,000 | 90,000 | 86,000 | 87,900 | 77 |
| 2007/08/15 | 90,600 | 90,600 | 89,000 | 89,500 | 34 |
| 2007/08/14 | 91,000 | 91,000 | 89,600 | 89,900 | 30 |
| 2007/08/13 | 89,500 | 91,900 | 89,000 | 91,900 | 24 |
| 2007/08/10 | 89,000 | 89,700 | 88,300 | 89,500 | 71 |
| 2007/08/09 | 91,000 | 92,000 | 91,000 | 92,000 | 16 |
| 2007/08/08 | 90,500 | 91,000 | 90,500 | 90,500 | 16 |
| 2007/08/07 | 90,800 | 91,000 | 90,500 | 90,500 | 40 |
| 2007/08/06 | 90,000 | 90,500 | 90,000 | 90,500 | 46 |
| 2007/08/03 | 90,800 | 91,800 | 90,800 | 91,000 | 11 |
| 2007/08/02 | 92,000 | 92,000 | 91,800 | 91,800 | 9 |
| 2007/08/01 | 92,300 | 92,300 | 91,700 | 91,900 | 7 |
| 2007/07/31 | 93,300 | 93,300 | 93,300 | 93,300 | 1 |
| 2007/07/30 | 90,000 | 92,800 | 90,000 | 92,800 | 15 |
| 2007/07/27 | 90,000 | 91,000 | 89,500 | 91,000 | 41 |
| 2007/07/26 | 93,100 | 93,100 | 92,100 | 93,000 | 29 |
| 2007/07/25 | 91,100 | 93,000 | 91,100 | 93,000 | 9 |
| 2007/07/24 | 91,500 | 92,000 | 90,000 | 92,000 | 66 |
| 2007/07/23 | 92,900 | 92,900 | 91,500 | 91,500 | 80 |
| 2007/07/20 | 95,100 | 95,100 | 92,500 | 93,900 | 45 |
| 2007/07/19 | 95,000 | 95,200 | 94,000 | 95,200 | 24 |
| 2007/07/18 | 95,300 | 95,300 | 94,900 | 94,900 | 42 |
| 2007/07/17 | 95,000 | 95,600 | 95,000 | 95,200 | 36 |
| 2007/07/13 | 94,100 | 95,400 | 94,000 | 95,000 | 44 |
| 2007/07/12 | 94,000 | 94,300 | 93,900 | 94,100 | 41 |
| 2007/07/11 | 95,000 | 95,000 | 93,800 | 93,900 | 154 |
| 2007/07/10 | 96,900 | 96,900 | 94,700 | 95,500 | 104 |
| 2007/07/09 | 97,200 | 97,900 | 96,500 | 96,900 | 69 |
| 2007/07/06 | 99,000 | 99,100 | 97,000 | 97,100 | 131 |
| 2007/07/05 | 99,500 | 99,800 | 99,500 | 99,500 | 33 |
| 2007/07/04 | 99,500 | 100,000 | 99,300 | 99,500 | 38 |
| 2007/07/03 | 101,000 | 101,000 | 99,000 | 99,200 | 244 |
| 2007/07/02 | 101,000 | 106,000 | 99,900 | 102,000 | 100 |
| 2007/06/29 | 102,000 | 102,000 | 99,900 | 101,000 | 131 |
| 2007/06/28 | 102,000 | 102,000 | 102,000 | 102,000 | 23 |
| 2007/06/27 | 103,000 | 104,000 | 102,000 | 103,000 | 35 |
| 2007/06/26 | 103,000 | 104,000 | 103,000 | 103,000 | 48 |
| 2007/06/25 | 102,000 | 104,000 | 102,000 | 103,000 | 41 |
| 2007/06/22 | 102,000 | 103,000 | 102,000 | 102,000 | 25 |
| 2007/06/21 | 103,000 | 103,000 | 102,000 | 102,000 | 24 |
| 2007/06/20 | 102,000 | 103,000 | 102,000 | 103,000 | 25 |
| 2007/06/19 | 103,000 | 103,000 | 101,000 | 103,000 | 84 |
| 2007/06/18 | 105,000 | 108,000 | 99,800 | 100,000 | 515 |
| 2007/06/15 | 106,000 | 106,000 | 104,000 | 105,000 | 85 |
| 2007/06/14 | 101,000 | 105,000 | 101,000 | 105,000 | 93 |
| 2007/06/13 | 102,000 | 102,000 | 101,000 | 102,000 | 17 |
| 2007/06/12 | 102,000 | 102,000 | 102,000 | 102,000 | 23 |
| 2007/06/11 | 104,000 | 104,000 | 102,000 | 103,000 | 35 |
| 2007/06/08 | 101,000 | 105,000 | 100,000 | 105,000 | 65 |
| 2007/06/07 | 105,000 | 105,000 | 102,000 | 103,000 | 33 |
| 2007/06/06 | 103,000 | 106,000 | 102,000 | 106,000 | 33 |
| 2007/06/05 | 104,000 | 104,000 | 102,000 | 103,000 | 22 |
| 2007/06/04 | 105,000 | 106,000 | 104,000 | 105,000 | 62 |
| 2007/06/01 | 105,000 | 106,000 | 104,000 | 105,000 | 27 |
| 2007/05/31 | 105,000 | 106,000 | 104,000 | 105,000 | 50 |
| 2007/05/30 | 104,000 | 105,000 | 103,000 | 105,000 | 88 |
| 2007/05/29 | 105,000 | 106,000 | 104,000 | 105,000 | 27 |
| 2007/05/28 | 107,000 | 108,000 | 106,000 | 106,000 | 8 |
| 2007/05/25 | 105,000 | 107,000 | 105,000 | 107,000 | 31 |
| 2007/05/24 | 107,000 | 107,000 | 106,000 | 107,000 | 42 |
| 2007/05/23 | 110,000 | 111,000 | 106,000 | 109,000 | 51 |
| 2007/05/22 | 105,000 | 108,000 | 103,000 | 108,000 | 34 |
| 2007/05/21 | 104,000 | 106,000 | 102,000 | 105,000 | 44 |
| 2007/05/18 | 107,000 | 107,000 | 100,000 | 102,000 | 62 |
| 2007/05/17 | 108,000 | 109,000 | 104,000 | 105,000 | 39 |
| 2007/05/16 | 109,000 | 110,000 | 106,000 | 108,000 | 34 |
| 2007/05/15 | 116,000 | 116,000 | 106,000 | 112,000 | 113 |
| 2007/05/14 | 128,000 | 128,000 | 115,000 | 124,000 | 769 |
| 2007/05/11 | 112,000 | 124,000 | 108,000 | 124,000 | 1,351 |
| 2007/05/10 | 104,000 | 104,000 | 104,000 | 104,000 | 14 |
| 2007/05/09 | 93,600 | 93,600 | 93,500 | 93,500 | 5 |
| 2007/05/08 | 94,100 | 94,200 | 93,500 | 94,000 | 9 |
| 2007/05/07 | 94,500 | 94,500 | 93,800 | 94,100 | 7 |
| 2007/05/02 | 94,500 | 94,500 | 93,700 | 93,800 | 25 |
| 2007/05/01 | 93,500 | 93,600 | 93,500 | 93,500 | 21 |
| 2007/04/27 | 94,500 | 94,500 | 93,500 | 93,500 | 4 |
| 2007/04/26 | 94,000 | 94,500 | 94,000 | 94,500 | 20 |
| 2007/04/24 | 92,600 | 92,600 | 88,000 | 92,000 | 38 |
| 2007/04/23 | 94,000 | 95,000 | 93,600 | 94,000 | 49 |
| 2007/04/20 | 94,400 | 95,000 | 94,000 | 94,000 | 34 |
| 2007/04/19 | 95,800 | 95,800 | 95,800 | 95,800 | 1 |
| 2007/04/18 | 95,500 | 96,000 | 95,000 | 95,000 | 20 |
| 2007/04/17 | 94,600 | 95,000 | 94,600 | 95,000 | 7 |
| 2007/04/16 | 95,000 | 95,200 | 95,000 | 95,000 | 75 |
| 2007/04/13 | 94,500 | 94,700 | 94,200 | 94,200 | 8 |
| 2007/04/12 | 95,500 | 95,500 | 94,300 | 94,300 | 10 |
| 2007/04/11 | 96,000 | 97,000 | 96,000 | 96,100 | 6 |
| 2007/04/10 | 95,100 | 95,500 | 94,200 | 95,500 | 21 |
| 2007/04/09 | 95,000 | 95,500 | 95,000 | 95,500 | 20 |
| 2007/04/06 | 95,300 | 95,500 | 94,800 | 95,500 | 25 |
| 2007/04/05 | 95,500 | 96,000 | 95,500 | 95,800 | 5 |
| 2007/04/04 | 95,400 | 95,400 | 95,000 | 95,200 | 6 |
| 2007/04/03 | 94,900 | 94,900 | 94,600 | 94,600 | 4 |
| 2007/04/02 | 95,000 | 95,000 | 94,900 | 94,900 | 13 |
| 2007/03/30 | 95,000 | 95,000 | 94,600 | 94,600 | 50 |
| 2007/03/29 | 96,100 | 96,100 | 94,600 | 94,600 | 47 |
| 2007/03/28 | 96,500 | 96,500 | 96,000 | 96,000 | 15 |
| 2007/03/27 | 97,100 | 97,100 | 96,400 | 96,400 | 8 |
| 2007/03/26 | 97,000 | 99,800 | 96,200 | 98,000 | 49 |
| 2007/03/23 | 97,500 | 97,500 | 97,000 | 97,100 | 18 |
| 2007/03/22 | 97,000 | 97,500 | 96,500 | 97,500 | 5 |
| 2007/03/20 | 97,000 | 97,000 | 96,000 | 96,000 | 14 |
| 2007/03/19 | 96,600 | 96,700 | 96,100 | 96,100 | 24 |
| 2007/03/16 | 97,900 | 97,900 | 96,700 | 96,700 | 26 |
| 2007/03/15 | 96,600 | 96,600 | 96,500 | 96,500 | 2 |
| 2007/03/14 | 97,000 | 97,000 | 96,000 | 96,100 | 13 |
| 2007/03/13 | 98,000 | 98,000 | 97,200 | 97,200 | 9 |
| 2007/03/12 | 97,000 | 97,900 | 97,000 | 97,200 | 31 |
| 2007/03/09 | 98,000 | 98,400 | 97,000 | 97,000 | 20 |
| 2007/03/08 | 96,000 | 97,800 | 96,000 | 97,400 | 27 |
| 2007/03/07 | 98,000 | 98,000 | 96,000 | 96,100 | 51 |
| 2007/03/06 | 94,600 | 97,000 | 94,200 | 97,000 | 76 |
| 2007/03/05 | 99,000 | 99,000 | 94,000 | 94,000 | 75 |
| 2007/03/02 | 98,000 | 104,000 | 98,000 | 100,000 | 216 |
| 2007/03/01 | 99,500 | 101,000 | 95,200 | 95,200 | 73 |
| 2007/02/28 | 98,000 | 99,000 | 97,000 | 99,000 | 87 |
| 2007/02/27 | 101,000 | 102,000 | 100,000 | 101,000 | 37 |
| 2007/02/26 | 102,000 | 104,000 | 101,000 | 101,000 | 45 |
| 2007/02/23 | 102,000 | 103,000 | 100,000 | 102,000 | 76 |
| 2007/02/22 | 103,000 | 105,000 | 99,900 | 103,000 | 80 |
| 2007/02/21 | 104,000 | 105,000 | 103,000 | 103,000 | 58 |
| 2007/02/20 | 106,000 | 108,000 | 106,000 | 106,000 | 24 |
| 2007/02/19 | 105,000 | 105,000 | 105,000 | 105,000 | 5 |
| 2007/02/16 | 104,000 | 105,000 | 104,000 | 104,000 | 15 |
| 2007/02/15 | 103,000 | 106,000 | 102,000 | 105,000 | 48 |
| 2007/02/14 | 103,000 | 105,000 | 102,000 | 103,000 | 28 |
| 2007/02/13 | 105,000 | 106,000 | 102,000 | 105,000 | 101 |
| 2007/02/09 | 106,000 | 108,000 | 104,000 | 107,000 | 34 |
| 2007/02/08 | 111,000 | 114,000 | 102,000 | 114,000 | 60 |
| 2007/02/07 | 115,000 | 115,000 | 112,000 | 112,000 | 67 |
| 2007/02/06 | 113,000 | 116,000 | 113,000 | 113,000 | 40 |
| 2007/02/05 | 115,000 | 115,000 | 112,000 | 115,000 | 44 |
| 2007/02/02 | 115,000 | 116,000 | 115,000 | 115,000 | 6 |
| 2007/02/01 | 117,000 | 117,000 | 114,000 | 116,000 | 26 |
| 2007/01/31 | 115,000 | 118,000 | 115,000 | 117,000 | 106 |
| 2007/01/30 | 120,000 | 120,000 | 115,000 | 116,000 | 99 |
| 2007/01/29 | 122,000 | 127,000 | 120,000 | 122,000 | 112 |
| 2007/01/26 | 115,000 | 120,000 | 115,000 | 120,000 | 63 |
| 2007/01/25 | 119,000 | 120,000 | 115,000 | 115,000 | 90 |
| 2007/01/24 | 119,000 | 121,000 | 116,000 | 120,000 | 186 |
| 2007/01/23 | 116,000 | 121,000 | 115,000 | 121,000 | 267 |
| 2007/01/22 | 113,000 | 117,000 | 113,000 | 116,000 | 225 |
| 2007/01/19 | 113,000 | 115,000 | 113,000 | 114,000 | 53 |
| 2007/01/18 | 112,000 | 116,000 | 110,000 | 113,000 | 100 |
| 2007/01/17 | 111,000 | 112,000 | 108,000 | 111,000 | 91 |
| 2007/01/16 | 107,000 | 110,000 | 106,000 | 109,000 | 146 |
| 2007/01/15 | 106,000 | 107,000 | 104,000 | 106,000 | 157 |
| 2007/01/12 | 105,000 | 107,000 | 103,000 | 105,000 | 80 |
| 2007/01/11 | 110,000 | 112,000 | 105,000 | 106,000 | 97 |
| 2007/01/10 | 116,000 | 116,000 | 111,000 | 112,000 | 197 |
| 2007/01/09 | 115,000 | 118,000 | 111,000 | 117,000 | 308 |
| 2007/01/05 | 109,000 | 116,000 | 106,000 | 113,000 | 432 |
| 2007/01/04 | 102,000 | 107,000 | 102,000 | 107,000 | 299 |