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 |
|---|---|---|---|---|---|
| 2008/12/30 | 15,000 | 15,000 | 15,000 | 15,000 | 1 |
| 2008/12/29 | 15,000 | 15,000 | 15,000 | 15,000 | 7 |
| 2008/12/26 | 15,000 | 15,000 | 15,000 | 15,000 | 7 |
| 2008/12/25 | 16,200 | 16,200 | 15,800 | 16,200 | 12 |
| 2008/12/24 | 15,900 | 16,200 | 15,200 | 16,200 | 31 |
| 2008/12/22 | 15,600 | 16,000 | 15,000 | 16,000 | 59 |
| 2008/12/19 | 15,600 | 15,600 | 15,600 | 15,600 | 1 |
| 2008/12/18 | 16,000 | 16,000 | 15,800 | 15,800 | 14 |
| 2008/12/17 | 15,620 | 15,980 | 15,620 | 15,620 | 23 |
| 2008/12/16 | 15,600 | 15,800 | 15,590 | 15,800 | 45 |
| 2008/12/15 | 15,610 | 16,000 | 15,610 | 15,990 | 10 |
| 2008/12/12 | 15,610 | 15,610 | 15,600 | 15,600 | 28 |
| 2008/12/11 | 16,000 | 16,000 | 15,600 | 15,600 | 21 |
| 2008/12/10 | 15,990 | 16,400 | 15,990 | 16,000 | 4 |
| 2008/12/09 | 16,000 | 16,000 | 14,600 | 14,800 | 79 |
| 2008/12/08 | 14,000 | 14,000 | 14,000 | 14,000 | 15 |
| 2008/12/05 | 12,990 | 12,990 | 12,000 | 12,000 | 26 |
| 2008/12/04 | 13,010 | 13,010 | 13,000 | 13,000 | 3 |
| 2008/12/03 | 13,000 | 13,000 | 13,000 | 13,000 | 2 |
| 2008/12/02 | 13,000 | 13,010 | 13,000 | 13,000 | 23 |
| 2008/12/01 | 12,600 | 12,610 | 12,600 | 12,610 | 34 |
| 2008/11/28 | 12,600 | 12,600 | 12,600 | 12,600 | 7 |
| 2008/11/26 | 13,110 | 13,200 | 12,500 | 12,500 | 41 |
| 2008/11/25 | 15,300 | 15,300 | 13,100 | 13,100 | 17 |
| 2008/11/21 | 13,700 | 14,700 | 13,700 | 14,700 | 5 |
| 2008/11/20 | 15,000 | 15,000 | 14,900 | 14,900 | 25 |
| 2008/11/19 | 14,000 | 14,000 | 14,000 | 14,000 | 2 |
| 2008/11/18 | 14,750 | 14,750 | 14,700 | 14,700 | 14 |
| 2008/11/17 | 14,550 | 14,550 | 14,550 | 14,550 | 29 |
| 2008/11/14 | 12,770 | 13,550 | 12,770 | 13,550 | 9 |
| 2008/11/13 | 12,570 | 13,770 | 12,570 | 13,770 | 3 |
| 2008/11/12 | 13,800 | 13,800 | 12,600 | 12,600 | 23 |
| 2008/11/11 | 13,700 | 13,700 | 13,700 | 13,700 | 2 |
| 2008/11/10 | 13,800 | 13,900 | 13,300 | 13,900 | 25 |
| 2008/11/07 | 14,000 | 14,800 | 14,000 | 14,800 | 44 |
| 2008/11/06 | 14,990 | 14,990 | 14,990 | 14,990 | 2 |
| 2008/11/05 | 15,790 | 15,790 | 14,200 | 15,000 | 15 |
| 2008/11/04 | 13,700 | 14,700 | 13,700 | 14,700 | 21 |
| 2008/10/31 | 13,200 | 15,300 | 13,200 | 15,300 | 38 |
| 2008/10/30 | 16,190 | 16,190 | 15,000 | 15,000 | 9 |
| 2008/10/29 | 15,000 | 16,190 | 15,000 | 16,190 | 54 |
| 2008/10/28 | 14,200 | 14,200 | 14,200 | 14,200 | 2 |
| 2008/10/27 | 12,800 | 13,400 | 12,500 | 13,400 | 62 |
| 2008/10/24 | 13,400 | 13,400 | 11,200 | 11,200 | 20 |
| 2008/10/23 | 13,000 | 13,000 | 13,000 | 13,000 | 1 |
| 2008/10/21 | 12,210 | 13,000 | 12,210 | 13,000 | 10 |
| 2008/10/20 | 14,000 | 14,000 | 13,000 | 13,000 | 30 |
| 2008/10/17 | 11,900 | 12,010 | 11,900 | 12,000 | 52 |
| 2008/10/16 | 14,300 | 14,300 | 11,500 | 11,500 | 78 |
| 2008/10/15 | 13,500 | 13,500 | 13,500 | 13,500 | 11 |
| 2008/10/14 | 13,160 | 13,990 | 13,100 | 13,990 | 15 |
| 2008/10/10 | 13,000 | 13,300 | 13,000 | 13,300 | 38 |
| 2008/10/09 | 12,800 | 14,500 | 12,800 | 14,500 | 38 |
| 2008/10/08 | 13,980 | 13,980 | 13,000 | 13,000 | 10 |
| 2008/10/07 | 14,000 | 14,200 | 14,000 | 14,000 | 104 |
| 2008/10/06 | 16,000 | 16,000 | 16,000 | 16,000 | 12 |
| 2008/10/03 | 18,550 | 18,550 | 18,000 | 18,000 | 26 |
| 2008/10/02 | 19,000 | 19,000 | 19,000 | 19,000 | 6 |
| 2008/10/01 | 20,310 | 20,310 | 20,310 | 20,310 | 4 |
| 2008/09/30 | 18,000 | 20,000 | 18,000 | 19,010 | 23 |
| 2008/09/29 | 19,600 | 19,600 | 18,550 | 18,550 | 8 |
| 2008/09/26 | 21,000 | 21,000 | 21,000 | 21,000 | 8 |
| 2008/09/25 | 20,300 | 21,390 | 20,000 | 20,000 | 32 |
| 2008/09/24 | 21,000 | 21,400 | 20,600 | 20,600 | 5 |
| 2008/09/22 | 21,600 | 21,700 | 21,000 | 21,000 | 23 |
| 2008/09/19 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2008/09/18 | 23,000 | 23,000 | 23,000 | 23,000 | 20 |
| 2008/09/17 | 21,850 | 21,850 | 21,400 | 21,400 | 2 |
| 2008/09/16 | 21,830 | 21,860 | 21,830 | 21,850 | 27 |
| 2008/09/12 | 20,100 | 20,330 | 20,030 | 20,330 | 14 |
| 2008/09/11 | 20,900 | 20,900 | 20,900 | 20,900 | 3 |
| 2008/09/10 | 21,500 | 21,500 | 21,500 | 21,500 | 3 |
| 2008/09/08 | 21,870 | 21,870 | 21,680 | 21,680 | 13 |
| 2008/09/05 | 20,010 | 20,770 | 20,010 | 20,770 | 7 |
| 2008/09/04 | 20,040 | 20,040 | 20,010 | 20,010 | 14 |
| 2008/09/03 | 21,000 | 21,000 | 20,100 | 20,100 | 2 |
| 2008/09/02 | 21,030 | 21,930 | 21,000 | 21,910 | 12 |
| 2008/09/01 | 21,450 | 21,630 | 21,450 | 21,630 | 11 |
| 2008/08/29 | 21,230 | 21,230 | 21,230 | 21,230 | 1 |
| 2008/08/28 | 20,800 | 20,840 | 20,800 | 20,840 | 6 |
| 2008/08/27 | 20,120 | 20,440 | 20,120 | 20,440 | 30 |
| 2008/08/26 | 20,010 | 20,040 | 20,010 | 20,040 | 30 |
| 2008/08/25 | 20,500 | 20,500 | 20,000 | 20,000 | 49 |
| 2008/08/22 | 21,200 | 21,200 | 20,000 | 20,000 | 33 |
| 2008/08/21 | 22,800 | 22,800 | 21,510 | 21,510 | 31 |
| 2008/08/20 | 22,500 | 22,500 | 21,000 | 21,000 | 62 |
| 2008/08/19 | 27,900 | 27,900 | 24,000 | 24,000 | 51 |
| 2008/08/18 | 28,300 | 28,300 | 27,100 | 27,500 | 35 |
| 2008/08/15 | 29,000 | 29,000 | 26,500 | 26,500 | 61 |
| 2008/08/13 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2008/08/12 | 30,100 | 30,450 | 30,100 | 30,450 | 3 |
| 2008/08/11 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/08/08 | 29,900 | 30,000 | 29,900 | 30,000 | 4 |
| 2008/08/06 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2008/08/05 | 31,500 | 31,500 | 31,500 | 31,500 | 20 |
| 2008/08/01 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2008/07/30 | 30,500 | 30,500 | 30,500 | 30,500 | 21 |
| 2008/07/29 | 30,500 | 30,500 | 30,000 | 30,450 | 11 |
| 2008/07/25 | 30,000 | 31,000 | 30,000 | 31,000 | 20 |
| 2008/07/24 | 30,000 | 30,300 | 30,000 | 30,300 | 8 |
| 2008/07/23 | 30,000 | 30,500 | 30,000 | 30,150 | 20 |
| 2008/07/22 | 32,000 | 33,000 | 30,300 | 30,300 | 20 |
| 2008/07/18 | 32,500 | 33,000 | 32,500 | 33,000 | 27 |
| 2008/07/17 | 34,000 | 34,000 | 32,000 | 32,400 | 37 |
| 2008/07/16 | 35,000 | 35,000 | 35,000 | 35,000 | 19 |
| 2008/07/15 | 33,650 | 33,800 | 33,650 | 33,800 | 2 |
| 2008/07/14 | 35,000 | 35,300 | 35,000 | 35,300 | 8 |
| 2008/07/11 | 34,200 | 34,300 | 34,200 | 34,300 | 5 |
| 2008/07/10 | 35,300 | 35,300 | 34,100 | 34,100 | 8 |
| 2008/07/09 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2008/07/08 | 34,500 | 34,500 | 34,500 | 34,500 | 2 |
| 2008/07/07 | 35,700 | 36,200 | 33,500 | 33,500 | 34 |
| 2008/07/04 | 33,900 | 33,900 | 33,400 | 33,400 | 4 |
| 2008/07/03 | 33,500 | 33,500 | 33,300 | 33,300 | 5 |
| 2008/07/02 | 33,500 | 33,500 | 33,500 | 33,500 | 3 |
| 2008/07/01 | 34,000 | 34,000 | 34,000 | 34,000 | 4 |
| 2008/06/30 | 33,000 | 34,000 | 33,000 | 34,000 | 2 |
| 2008/06/27 | 33,100 | 34,000 | 33,100 | 33,800 | 17 |
| 2008/06/26 | 34,550 | 34,550 | 33,500 | 33,500 | 18 |
| 2008/06/25 | 35,000 | 35,000 | 34,500 | 34,500 | 56 |
| 2008/06/24 | 35,000 | 35,000 | 35,000 | 35,000 | 11 |
| 2008/06/23 | 35,000 | 35,000 | 35,000 | 35,000 | 8 |
| 2008/06/20 | 35,250 | 35,250 | 35,200 | 35,200 | 3 |
| 2008/06/19 | 36,900 | 36,900 | 35,300 | 35,300 | 6 |
| 2008/06/18 | 36,950 | 36,950 | 36,150 | 36,150 | 17 |
| 2008/06/17 | 36,000 | 36,500 | 35,600 | 36,500 | 21 |
| 2008/06/16 | 36,400 | 36,500 | 35,500 | 35,500 | 26 |
| 2008/06/13 | 35,100 | 35,100 | 35,100 | 35,100 | 8 |
| 2008/06/12 | 35,700 | 35,700 | 35,700 | 35,700 | 2 |
| 2008/06/11 | 36,000 | 36,500 | 36,000 | 36,500 | 8 |
| 2008/06/10 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2008/06/09 | 35,950 | 35,950 | 35,950 | 35,950 | 18 |
| 2008/06/06 | 37,450 | 37,450 | 35,850 | 36,200 | 37 |
| 2008/06/05 | 35,500 | 37,500 | 35,500 | 37,500 | 25 |
| 2008/06/04 | 35,100 | 35,100 | 35,100 | 35,100 | 5 |
| 2008/06/03 | 35,000 | 35,000 | 35,000 | 35,000 | 30 |
| 2008/06/02 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2008/05/30 | 35,050 | 36,000 | 34,900 | 36,000 | 40 |
| 2008/05/29 | 35,200 | 35,200 | 35,200 | 35,200 | 17 |
| 2008/05/28 | 35,500 | 35,500 | 35,200 | 35,200 | 3 |
| 2008/05/27 | 35,600 | 35,800 | 35,500 | 35,500 | 4 |
| 2008/05/23 | 36,600 | 36,600 | 36,000 | 36,000 | 8 |
| 2008/05/22 | 36,600 | 37,400 | 36,600 | 37,400 | 11 |
| 2008/05/21 | 36,800 | 38,000 | 36,800 | 37,900 | 18 |
| 2008/05/20 | 36,000 | 36,800 | 36,000 | 36,800 | 55 |
| 2008/05/19 | 36,000 | 36,100 | 36,000 | 36,000 | 41 |
| 2008/05/16 | 36,100 | 36,800 | 34,400 | 35,500 | 158 |
| 2008/05/15 | 38,100 | 38,600 | 37,700 | 37,700 | 24 |
| 2008/05/13 | 37,700 | 37,700 | 37,600 | 37,600 | 13 |
| 2008/05/12 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2008/05/09 | 39,700 | 39,700 | 37,700 | 39,400 | 13 |
| 2008/05/08 | 39,000 | 39,700 | 39,000 | 39,700 | 23 |
| 2008/05/07 | 38,100 | 38,100 | 37,950 | 38,000 | 10 |
| 2008/05/02 | 36,800 | 36,800 | 36,000 | 36,000 | 44 |
| 2008/05/01 | 37,500 | 37,500 | 36,800 | 36,800 | 9 |
| 2008/04/30 | 37,000 | 37,500 | 37,000 | 37,500 | 4 |
| 2008/04/28 | 37,100 | 37,200 | 36,500 | 36,500 | 38 |
| 2008/04/25 | 37,300 | 37,300 | 36,900 | 37,000 | 10 |
| 2008/04/24 | 38,300 | 38,300 | 38,000 | 38,000 | 50 |
| 2008/04/23 | 39,100 | 39,100 | 39,000 | 39,000 | 3 |
| 2008/04/21 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/04/18 | 40,000 | 40,000 | 40,000 | 40,000 | 32 |
| 2008/04/16 | 39,000 | 39,000 | 39,000 | 39,000 | 19 |
| 2008/04/15 | 38,700 | 38,700 | 38,100 | 38,100 | 18 |
| 2008/04/10 | 38,700 | 40,000 | 38,700 | 40,000 | 13 |
| 2008/04/09 | 39,050 | 39,800 | 39,000 | 39,500 | 36 |
| 2008/04/08 | 39,250 | 39,850 | 39,050 | 39,850 | 4 |
| 2008/04/07 | 39,400 | 40,050 | 39,300 | 40,050 | 5 |
| 2008/04/04 | 38,600 | 39,800 | 38,550 | 39,800 | 12 |
| 2008/04/03 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/04/02 | 39,400 | 40,100 | 39,000 | 40,100 | 27 |
| 2008/04/01 | 38,050 | 39,250 | 38,050 | 39,000 | 5 |
| 2008/03/31 | 38,400 | 38,800 | 38,400 | 38,800 | 8 |
| 2008/03/28 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2008/03/27 | 40,000 | 40,000 | 39,600 | 40,000 | 14 |
| 2008/03/26 | 39,500 | 40,000 | 38,900 | 40,000 | 22 |
| 2008/03/24 | 40,600 | 41,500 | 39,500 | 40,000 | 37 |
| 2008/03/21 | 41,100 | 41,200 | 40,200 | 40,900 | 24 |
| 2008/03/19 | 41,500 | 41,500 | 41,500 | 41,500 | 8 |
| 2008/03/18 | 43,400 | 43,400 | 43,400 | 43,400 | 9 |
| 2008/03/17 | 45,000 | 45,000 | 40,200 | 40,200 | 22 |
| 2008/03/14 | 45,000 | 45,000 | 43,500 | 44,000 | 23 |
| 2008/03/13 | 44,300 | 44,300 | 44,300 | 44,300 | 1 |
| 2008/03/12 | 44,400 | 44,400 | 44,300 | 44,300 | 2 |
| 2008/03/11 | 44,300 | 44,300 | 44,300 | 44,300 | 2 |
| 2008/03/10 | 45,900 | 45,900 | 44,200 | 44,200 | 15 |
| 2008/03/07 | 47,500 | 47,500 | 47,500 | 47,500 | 7 |
| 2008/03/06 | 48,000 | 48,000 | 47,500 | 47,500 | 11 |
| 2008/03/05 | 48,000 | 48,000 | 48,000 | 48,000 | 4 |
| 2008/03/04 | 49,150 | 49,500 | 49,150 | 49,500 | 4 |
| 2008/02/29 | 48,200 | 49,100 | 47,500 | 49,100 | 37 |
| 2008/02/28 | 49,000 | 49,000 | 48,950 | 48,950 | 6 |
| 2008/02/27 | 48,500 | 49,000 | 48,500 | 48,500 | 28 |
| 2008/02/26 | 49,500 | 49,500 | 49,100 | 49,100 | 10 |
| 2008/02/25 | 49,500 | 50,000 | 49,300 | 50,000 | 6 |
| 2008/02/21 | 50,900 | 50,900 | 49,500 | 49,500 | 49 |
| 2008/02/20 | 51,400 | 51,400 | 50,900 | 50,900 | 4 |
| 2008/02/19 | 51,500 | 51,500 | 51,300 | 51,400 | 12 |
| 2008/02/18 | 51,400 | 51,400 | 49,500 | 49,500 | 23 |
| 2008/02/15 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/02/14 | 49,500 | 50,500 | 49,500 | 50,500 | 7 |
| 2008/02/13 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2008/02/12 | 49,900 | 50,000 | 49,900 | 49,900 | 13 |
| 2008/02/08 | 51,000 | 51,000 | 50,000 | 50,000 | 2 |
| 2008/02/06 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2008/02/05 | 50,000 | 50,000 | 50,000 | 50,000 | 22 |
| 2008/02/04 | 50,500 | 50,500 | 50,000 | 50,000 | 6 |
| 2008/02/01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2008/01/31 | 50,000 | 50,000 | 49,500 | 50,000 | 11 |
| 2008/01/30 | 50,500 | 50,500 | 50,000 | 50,000 | 6 |
| 2008/01/28 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2008/01/25 | 48,100 | 50,000 | 48,100 | 50,000 | 24 |
| 2008/01/24 | 49,450 | 49,500 | 47,800 | 47,800 | 15 |
| 2008/01/23 | 49,450 | 49,450 | 49,050 | 49,450 | 14 |
| 2008/01/22 | 49,900 | 49,900 | 49,000 | 49,500 | 13 |
| 2008/01/21 | 50,000 | 50,000 | 49,500 | 49,500 | 9 |
| 2008/01/18 | 50,000 | 50,000 | 49,400 | 50,000 | 27 |
| 2008/01/17 | 47,500 | 49,200 | 47,100 | 49,000 | 21 |
| 2008/01/16 | 50,000 | 50,000 | 48,000 | 48,000 | 95 |
| 2008/01/15 | 50,000 | 51,300 | 49,500 | 50,000 | 24 |
| 2008/01/11 | 50,500 | 50,500 | 50,000 | 50,000 | 21 |
| 2008/01/10 | 50,500 | 50,500 | 50,500 | 50,500 | 15 |
| 2008/01/09 | 50,500 | 50,500 | 50,000 | 50,500 | 23 |
| 2008/01/08 | 50,500 | 50,500 | 50,100 | 50,500 | 14 |
| 2008/01/07 | 50,800 | 50,800 | 49,000 | 50,500 | 40 |
| 2008/01/04 | 50,600 | 50,900 | 50,600 | 50,900 | 11 |