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 |
|---|---|---|---|---|---|
| 2009/12/30 | 19,200 | 20,400 | 19,200 | 20,400 | 6 |
| 2009/12/29 | 18,900 | 18,900 | 18,900 | 18,900 | 6 |
| 2009/12/28 | 18,900 | 18,900 | 18,900 | 18,900 | 30 |
| 2009/12/25 | 19,010 | 19,010 | 18,810 | 18,900 | 10 |
| 2009/12/24 | 18,800 | 18,800 | 18,800 | 18,800 | 3 |
| 2009/12/22 | 19,000 | 19,000 | 19,000 | 19,000 | 6 |
| 2009/12/21 | 19,900 | 19,900 | 19,000 | 19,800 | 5 |
| 2009/12/18 | 20,500 | 20,500 | 18,500 | 18,500 | 74 |
| 2009/12/17 | 19,150 | 20,500 | 19,150 | 20,300 | 14 |
| 2009/12/16 | 20,450 | 20,450 | 19,750 | 19,750 | 15 |
| 2009/12/15 | 20,500 | 20,500 | 19,100 | 20,000 | 39 |
| 2009/12/14 | 19,000 | 19,010 | 19,000 | 19,010 | 2 |
| 2009/12/11 | 19,000 | 19,300 | 18,800 | 19,300 | 20 |
| 2009/12/10 | 19,000 | 19,000 | 19,000 | 19,000 | 6 |
| 2009/12/09 | 19,010 | 19,010 | 19,010 | 19,010 | 2 |
| 2009/12/08 | 19,000 | 19,150 | 19,000 | 19,100 | 5 |
| 2009/12/07 | 20,500 | 20,500 | 19,000 | 19,100 | 36 |
| 2009/12/04 | 18,800 | 18,990 | 18,800 | 18,800 | 7 |
| 2009/12/03 | 18,100 | 18,900 | 18,100 | 18,900 | 5 |
| 2009/12/01 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2009/11/30 | 18,200 | 18,200 | 18,200 | 18,200 | 11 |
| 2009/11/26 | 18,190 | 20,000 | 18,170 | 18,200 | 22 |
| 2009/11/25 | 18,120 | 18,120 | 18,100 | 18,100 | 7 |
| 2009/11/20 | 18,300 | 19,900 | 18,000 | 19,900 | 34 |
| 2009/11/19 | 20,500 | 20,510 | 20,500 | 20,500 | 9 |
| 2009/11/18 | 22,400 | 23,200 | 22,300 | 22,300 | 43 |
| 2009/11/17 | 23,130 | 24,030 | 23,000 | 23,300 | 94 |
| 2009/11/16 | 21,900 | 22,190 | 21,030 | 21,030 | 16 |
| 2009/11/13 | 21,190 | 21,610 | 21,010 | 21,010 | 14 |
| 2009/11/12 | 21,790 | 21,790 | 21,790 | 21,790 | 2 |
| 2009/11/10 | 21,000 | 21,000 | 21,000 | 21,000 | 5 |
| 2009/11/09 | 20,900 | 20,900 | 20,110 | 20,110 | 6 |
| 2009/11/06 | 21,200 | 21,200 | 21,200 | 21,200 | 3 |
| 2009/11/02 | 21,520 | 21,520 | 21,520 | 21,520 | 1 |
| 2009/10/30 | 21,500 | 22,990 | 21,500 | 22,990 | 17 |
| 2009/10/29 | 22,000 | 22,000 | 22,000 | 22,000 | 7 |
| 2009/10/28 | 22,010 | 22,010 | 22,000 | 22,000 | 5 |
| 2009/10/27 | 22,010 | 22,610 | 22,010 | 22,610 | 2 |
| 2009/10/23 | 23,000 | 23,000 | 23,000 | 23,000 | 19 |
| 2009/10/22 | 23,900 | 25,500 | 23,900 | 25,500 | 3 |
| 2009/10/21 | 25,400 | 25,400 | 25,400 | 25,400 | 1 |
| 2009/10/20 | 26,290 | 26,290 | 24,490 | 24,490 | 12 |
| 2009/10/19 | 26,990 | 26,990 | 24,290 | 25,990 | 9 |
| 2009/10/16 | 25,300 | 25,300 | 25,300 | 25,300 | 10 |
| 2009/10/15 | 24,800 | 25,000 | 24,800 | 25,000 | 3 |
| 2009/10/14 | 23,700 | 24,000 | 23,500 | 23,500 | 6 |
| 2009/10/13 | 23,500 | 23,500 | 23,200 | 23,500 | 3 |
| 2009/10/09 | 22,900 | 23,800 | 22,900 | 23,800 | 2 |
| 2009/10/08 | 22,600 | 24,100 | 22,600 | 24,100 | 8 |
| 2009/10/07 | 25,000 | 25,000 | 25,000 | 25,000 | 8 |
| 2009/10/06 | 22,700 | 22,700 | 22,700 | 22,700 | 4 |
| 2009/10/05 | 22,130 | 24,200 | 21,510 | 24,200 | 16 |
| 2009/10/02 | 24,000 | 24,000 | 22,120 | 22,420 | 10 |
| 2009/10/01 | 24,000 | 24,000 | 24,000 | 24,000 | 6 |
| 2009/09/30 | 24,200 | 24,200 | 24,200 | 24,200 | 3 |
| 2009/09/29 | 24,200 | 24,200 | 24,200 | 24,200 | 2 |
| 2009/09/28 | 24,600 | 25,200 | 24,260 | 25,200 | 4 |
| 2009/09/25 | 27,250 | 27,250 | 25,500 | 25,500 | 6 |
| 2009/09/24 | 28,000 | 28,000 | 27,700 | 28,000 | 18 |
| 2009/09/18 | 28,380 | 28,450 | 28,380 | 28,450 | 17 |
| 2009/09/17 | 28,200 | 28,400 | 28,200 | 28,400 | 13 |
| 2009/09/16 | 28,190 | 28,190 | 27,900 | 27,900 | 26 |
| 2009/09/15 | 27,990 | 28,490 | 27,990 | 28,490 | 16 |
| 2009/09/14 | 28,400 | 28,500 | 28,390 | 28,500 | 16 |
| 2009/09/11 | 27,400 | 28,100 | 27,400 | 28,100 | 6 |
| 2009/09/10 | 27,000 | 27,460 | 25,900 | 27,460 | 25 |
| 2009/09/09 | 27,000 | 27,480 | 27,000 | 27,480 | 3 |
| 2009/09/08 | 27,610 | 27,610 | 27,010 | 27,010 | 9 |
| 2009/09/07 | 28,000 | 28,000 | 27,000 | 27,000 | 3 |
| 2009/09/04 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2009/09/03 | 27,500 | 27,500 | 27,500 | 27,500 | 6 |
| 2009/09/02 | 27,000 | 27,600 | 27,000 | 27,600 | 6 |
| 2009/09/01 | 28,300 | 28,300 | 27,000 | 27,000 | 34 |
| 2009/08/31 | 28,300 | 28,300 | 27,100 | 27,100 | 7 |
| 2009/08/28 | 28,200 | 28,200 | 27,100 | 27,100 | 29 |
| 2009/08/27 | 28,000 | 28,300 | 28,000 | 28,300 | 9 |
| 2009/08/26 | 28,300 | 28,300 | 28,300 | 28,300 | 28 |
| 2009/08/24 | 28,300 | 28,300 | 28,300 | 28,300 | 8 |
| 2009/08/21 | 27,300 | 28,200 | 27,300 | 28,200 | 11 |
| 2009/08/20 | 28,800 | 28,800 | 28,300 | 28,300 | 13 |
| 2009/08/19 | 28,400 | 28,500 | 27,000 | 27,000 | 6 |
| 2009/08/18 | 27,500 | 28,590 | 27,500 | 28,100 | 17 |
| 2009/08/17 | 28,800 | 28,800 | 27,500 | 27,500 | 24 |
| 2009/08/14 | 27,500 | 28,800 | 27,500 | 28,800 | 31 |
| 2009/08/13 | 28,490 | 28,490 | 27,550 | 27,550 | 13 |
| 2009/08/12 | 28,800 | 28,800 | 28,500 | 28,500 | 5 |
| 2009/08/11 | 26,510 | 28,500 | 26,510 | 28,500 | 12 |
| 2009/08/10 | 26,500 | 27,070 | 26,500 | 27,070 | 6 |
| 2009/08/07 | 26,000 | 26,500 | 26,000 | 26,500 | 15 |
| 2009/08/05 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2009/08/04 | 27,090 | 27,090 | 26,980 | 26,980 | 2 |
| 2009/08/03 | 27,090 | 27,090 | 27,090 | 27,090 | 5 |
| 2009/07/31 | 27,990 | 27,990 | 27,990 | 27,990 | 2 |
| 2009/07/30 | 27,010 | 27,010 | 26,160 | 26,500 | 11 |
| 2009/07/29 | 26,800 | 28,790 | 26,800 | 28,790 | 3 |
| 2009/07/28 | 27,990 | 29,100 | 27,990 | 29,100 | 36 |
| 2009/07/27 | 27,990 | 27,990 | 27,990 | 27,990 | 1 |
| 2009/07/24 | 27,420 | 28,620 | 27,420 | 28,620 | 3 |
| 2009/07/23 | 27,500 | 27,500 | 27,400 | 27,400 | 7 |
| 2009/07/22 | 28,100 | 28,100 | 28,100 | 28,100 | 2 |
| 2009/07/21 | 29,300 | 29,300 | 27,200 | 28,100 | 22 |
| 2009/07/17 | 28,050 | 29,550 | 28,050 | 28,700 | 10 |
| 2009/07/16 | 28,000 | 28,030 | 28,000 | 28,030 | 37 |
| 2009/07/15 | 25,060 | 27,210 | 25,060 | 27,140 | 30 |
| 2009/07/14 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2009/07/13 | 25,010 | 25,010 | 25,000 | 25,000 | 19 |
| 2009/07/10 | 26,100 | 26,100 | 25,900 | 25,900 | 12 |
| 2009/07/09 | 26,700 | 26,700 | 26,700 | 26,700 | 1 |
| 2009/07/08 | 27,000 | 27,000 | 27,000 | 27,000 | 4 |
| 2009/07/07 | 28,950 | 28,950 | 27,450 | 28,650 | 17 |
| 2009/07/06 | 29,300 | 29,300 | 29,000 | 29,000 | 21 |
| 2009/07/03 | 27,160 | 27,200 | 27,150 | 27,150 | 8 |
| 2009/07/02 | 27,780 | 27,800 | 27,780 | 27,800 | 2 |
| 2009/07/01 | 27,200 | 27,600 | 27,000 | 27,600 | 42 |
| 2009/06/30 | 29,430 | 29,450 | 29,200 | 29,450 | 23 |
| 2009/06/29 | 27,050 | 29,450 | 27,050 | 29,150 | 39 |
| 2009/06/26 | 30,200 | 30,200 | 27,100 | 30,150 | 59 |
| 2009/06/25 | 27,000 | 28,510 | 27,000 | 28,510 | 20 |
| 2009/06/24 | 25,500 | 25,510 | 25,500 | 25,510 | 12 |
| 2009/06/23 | 26,150 | 26,150 | 26,150 | 26,150 | 1 |
| 2009/06/22 | 26,200 | 26,500 | 26,200 | 26,500 | 5 |
| 2009/06/19 | 26,510 | 26,510 | 26,500 | 26,500 | 6 |
| 2009/06/18 | 28,000 | 28,000 | 27,000 | 27,000 | 23 |
| 2009/06/17 | 29,100 | 29,100 | 27,000 | 27,000 | 35 |
| 2009/06/16 | 29,400 | 29,400 | 27,000 | 27,000 | 38 |
| 2009/06/15 | 29,400 | 29,500 | 28,000 | 29,500 | 18 |
| 2009/06/12 | 29,300 | 29,800 | 29,100 | 29,800 | 16 |
| 2009/06/11 | 28,500 | 29,300 | 28,500 | 29,300 | 11 |
| 2009/06/10 | 29,100 | 29,100 | 27,600 | 27,600 | 33 |
| 2009/06/09 | 28,500 | 29,200 | 27,800 | 27,800 | 9 |
| 2009/06/08 | 27,100 | 27,700 | 26,800 | 27,300 | 39 |
| 2009/06/05 | 27,700 | 27,720 | 27,100 | 27,100 | 26 |
| 2009/06/04 | 26,680 | 28,600 | 26,680 | 28,600 | 17 |
| 2009/06/03 | 27,510 | 28,000 | 26,500 | 27,400 | 49 |
| 2009/06/02 | 31,100 | 31,100 | 27,500 | 28,000 | 74 |
| 2009/06/01 | 32,000 | 32,000 | 29,000 | 31,500 | 142 |
| 2009/05/29 | 26,000 | 26,000 | 26,000 | 26,000 | 26 |
| 2009/05/28 | 21,200 | 23,000 | 21,200 | 23,000 | 18 |
| 2009/05/27 | 18,800 | 20,000 | 18,800 | 20,000 | 28 |
| 2009/05/26 | 19,300 | 19,300 | 17,800 | 17,800 | 11 |
| 2009/05/25 | 16,400 | 17,500 | 16,400 | 17,500 | 2 |
| 2009/05/20 | 18,100 | 18,400 | 18,000 | 18,000 | 17 |
| 2009/05/19 | 19,300 | 19,300 | 18,300 | 18,500 | 25 |
| 2009/05/18 | 16,110 | 17,510 | 16,110 | 17,500 | 53 |
| 2009/05/15 | 17,000 | 18,690 | 16,310 | 18,300 | 57 |
| 2009/05/14 | 15,200 | 16,900 | 15,200 | 16,900 | 11 |
| 2009/05/13 | 15,510 | 16,000 | 14,910 | 16,000 | 63 |
| 2009/05/12 | 15,310 | 15,310 | 15,310 | 15,310 | 33 |
| 2009/05/11 | 14,000 | 14,000 | 13,300 | 13,310 | 32 |
| 2009/05/08 | 13,800 | 13,800 | 13,800 | 13,800 | 2 |
| 2009/05/07 | 13,310 | 14,000 | 13,310 | 14,000 | 11 |
| 2009/04/30 | 13,600 | 13,600 | 13,450 | 13,600 | 4 |
| 2009/04/28 | 13,290 | 13,300 | 13,290 | 13,290 | 6 |
| 2009/04/27 | 13,290 | 13,290 | 13,290 | 13,290 | 7 |
| 2009/04/23 | 14,480 | 14,690 | 14,480 | 14,690 | 2 |
| 2009/04/22 | 13,990 | 14,590 | 13,990 | 14,590 | 2 |
| 2009/04/21 | 13,510 | 13,510 | 13,510 | 13,510 | 1 |
| 2009/04/20 | 14,000 | 14,000 | 14,000 | 14,000 | 12 |
| 2009/04/17 | 13,610 | 13,610 | 13,600 | 13,600 | 2 |
| 2009/04/16 | 14,000 | 14,000 | 13,600 | 13,600 | 60 |
| 2009/04/15 | 13,650 | 13,980 | 13,650 | 13,980 | 4 |
| 2009/04/14 | 14,000 | 14,200 | 13,500 | 13,500 | 20 |
| 2009/04/13 | 13,570 | 14,000 | 13,570 | 14,000 | 13 |
| 2009/04/10 | 13,770 | 13,770 | 13,770 | 13,770 | 5 |
| 2009/04/09 | 13,760 | 13,760 | 13,760 | 13,760 | 1 |
| 2009/04/07 | 13,210 | 13,990 | 13,190 | 13,790 | 18 |
| 2009/04/06 | 14,220 | 14,220 | 13,200 | 13,200 | 35 |
| 2009/04/03 | 15,200 | 15,200 | 15,200 | 15,200 | 1 |
| 2009/04/02 | 14,600 | 15,600 | 14,600 | 15,600 | 2 |
| 2009/03/31 | 14,400 | 14,400 | 14,300 | 14,300 | 6 |
| 2009/03/30 | 16,000 | 16,000 | 16,000 | 16,000 | 1 |
| 2009/03/27 | 16,000 | 16,000 | 16,000 | 16,000 | 17 |
| 2009/03/26 | 14,200 | 14,200 | 14,010 | 14,010 | 14 |
| 2009/03/25 | 14,500 | 16,000 | 14,500 | 16,000 | 305 |
| 2009/03/24 | 14,390 | 14,390 | 14,390 | 14,390 | 3 |
| 2009/03/23 | 14,700 | 15,590 | 14,260 | 15,590 | 40 |
| 2009/03/19 | 14,500 | 14,500 | 14,500 | 14,500 | 2 |
| 2009/03/18 | 14,580 | 14,900 | 14,580 | 14,900 | 13 |
| 2009/03/17 | 13,900 | 13,980 | 13,900 | 13,980 | 13 |
| 2009/03/16 | 13,990 | 13,990 | 12,100 | 13,500 | 43 |
| 2009/03/13 | 11,820 | 11,820 | 11,820 | 11,820 | 13 |
| 2009/03/12 | 12,410 | 12,410 | 12,410 | 12,410 | 1 |
| 2009/03/11 | 12,500 | 12,500 | 12,500 | 12,500 | 2 |
| 2009/03/10 | 11,750 | 11,750 | 11,750 | 11,750 | 2 |
| 2009/03/09 | 11,810 | 12,010 | 11,810 | 12,010 | 2 |
| 2009/03/05 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/03/04 | 12,000 | 12,000 | 11,710 | 11,710 | 4 |
| 2009/03/03 | 12,790 | 12,790 | 11,790 | 11,790 | 4 |
| 2009/03/02 | 12,300 | 12,500 | 12,300 | 12,500 | 4 |
| 2009/02/27 | 12,420 | 13,300 | 11,700 | 13,300 | 17 |
| 2009/02/26 | 12,010 | 13,610 | 12,010 | 13,610 | 11 |
| 2009/02/25 | 11,100 | 12,800 | 11,100 | 12,800 | 33 |
| 2009/02/24 | 12,300 | 12,300 | 11,500 | 11,500 | 5 |
| 2009/02/23 | 13,860 | 13,860 | 12,300 | 12,900 | 89 |
| 2009/02/20 | 13,900 | 13,900 | 13,900 | 13,900 | 1 |
| 2009/02/19 | 14,360 | 14,360 | 14,300 | 14,300 | 2 |
| 2009/02/18 | 16,300 | 16,300 | 14,760 | 14,760 | 14 |
| 2009/02/17 | 15,150 | 15,150 | 15,150 | 15,150 | 2 |
| 2009/02/16 | 15,540 | 15,540 | 15,540 | 15,540 | 28 |
| 2009/02/13 | 13,520 | 13,560 | 13,520 | 13,530 | 6 |
| 2009/02/09 | 13,500 | 13,500 | 13,000 | 13,000 | 5 |
| 2009/02/06 | 13,700 | 13,700 | 12,800 | 12,800 | 15 |
| 2009/02/04 | 13,700 | 13,700 | 13,700 | 13,700 | 1 |
| 2009/02/02 | 15,020 | 15,020 | 14,700 | 14,700 | 21 |
| 2009/01/30 | 15,000 | 15,000 | 15,000 | 15,000 | 4 |
| 2009/01/29 | 15,020 | 15,020 | 15,020 | 15,020 | 1 |
| 2009/01/22 | 16,700 | 16,700 | 15,120 | 15,120 | 6 |
| 2009/01/21 | 16,700 | 17,700 | 16,700 | 16,700 | 8 |
| 2009/01/20 | 18,800 | 18,800 | 18,700 | 18,700 | 11 |
| 2009/01/19 | 17,600 | 17,600 | 17,600 | 17,600 | 3 |
| 2009/01/16 | 18,400 | 18,400 | 17,800 | 18,000 | 57 |
| 2009/01/15 | 16,000 | 16,400 | 16,000 | 16,400 | 4 |
| 2009/01/14 | 15,790 | 16,000 | 15,790 | 16,000 | 2 |
| 2009/01/09 | 16,000 | 16,010 | 15,590 | 15,590 | 8 |
| 2009/01/06 | 15,800 | 15,990 | 15,800 | 15,990 | 6 |
| 2009/01/05 | 15,800 | 15,800 | 15,800 | 15,800 | 2 |