9258 (株)CS-C の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	501	530	501	511	26,200	511
2022-12-29	493	514	492	501	28,300	501
2022-12-28	515	525	492	508	39,500	508
2022-12-27	511	544	511	522	81,300	522
2022-12-26	510	538	501	501	43,500	501
2022-12-23	517	523	500	510	37,900	510
2022-12-22	527	537	515	525	35,900	525
2022-12-21	521	555	521	530	48,800	530
2022-12-20	567	577	531	531	37,600	531
2022-12-19	562	576	561	567	17,500	567
2022-12-16	575	586	564	577	30,000	577
2022-12-15	561	586	561	582	24,000	582
2022-12-14	560	569	560	569	20,700	569
2022-12-13	576	576	560	561	28,000	561
2022-12-12	563	568	555	566	9,100	566
2022-12-09	560	569	559	565	22,000	565
2022-12-08	540	565	536	560	32,000	560
2022-12-07	535	550	530	540	32,300	540
2022-12-06	551	552	537	538	35,300	538
2022-12-05	574	574	551	554	53,300	554
2022-12-02	589	592	578	579	38,400	579
2022-12-01	600	603	590	592	49,600	592
2022-11-30	595	606	587	600	75,200	600
2022-11-29	605	608	596	596	52,300	596
2022-11-28	615	615	595	608	54,100	608
2022-11-25	630	637	606	616	141,100	616
2022-11-24	600	630	599	629	221,600	629
2022-11-22	600	603	581	600	136,500	600
2022-11-21	580	602	552	602	284,100	602
2022-11-18	604	606	578	580	261,300	580
2022-11-17	640	661	611	616	697,100	616
2022-11-16	640	640	640	640	55,200	640
2022-11-15	790	790	790	790	2,100	790
2022-11-14	982	1,010	939	940	103,200	940
2022-11-11	901	957	899	956	63,200	956
2022-11-10	877	890	855	882	22,500	882
2022-11-09	912	912	852	865	47,000	865
2022-11-08	894	897	858	897	59,000	897
2022-11-07	936	936	895	899	26,200	899
2022-11-04	912	928	903	924	12,700	924
2022-11-02	904	923	900	918	23,200	918
2022-11-01	944	961	926	928	11,700	928
2022-10-31	963	963	894	938	58,000	938
2022-10-28	972	972	941	954	33,800	954
2022-10-27	970	978	930	972	27,900	972
2022-10-26	950	989	950	977	34,200	977
2022-10-25	970	973	932	948	39,800	948
2022-10-24	983	983	940	968	31,100	968
2022-10-21	1,005	1,015	930	953	117,300	953
2022-10-20	980	1,038	976	1,013	86,500	1,013
2022-10-19	952	1,015	952	1,007	94,900	1,007
2022-10-18	937	965	930	948	59,800	948
2022-10-17	900	937	885	920	74,000	920
2022-10-14	843	907	840	880	108,000	880
2022-10-13	853	853	804	813	48,200	813
2022-10-12	828	853	809	850	37,500	850
2022-10-11	816	824	780	820	78,800	820
2022-10-07	845	853	812	831	87,300	831
2022-10-06	780	870	776	855	151,500	855
2022-10-05	802	805	763	776	66,800	776
2022-10-04	760	796	740	790	68,700	790
2022-10-03	745	752	675	750	92,400	750
2022-09-30	760	776	722	753	78,600	753
2022-09-29	780	818	756	760	61,900	760
2022-09-28	802	808	761	766	48,300	766
2022-09-27	773	795	750	793	47,500	793
2022-09-26	774	774	737	744	60,100	744
2022-09-22	797	814	775	775	50,100	775
2022-09-21	819	845	792	801	59,000	801
2022-09-20	810	818	750	818	80,500	818
2022-09-16	810	824	780	808	85,800	808
2022-09-15	735	800	710	800	148,000	800
2022-09-14	708	740	703	733	36,900	733
2022-09-13	726	740	725	728	19,400	728
2022-09-12	730	742	716	723	66,700	723
2022-09-09	697	733	688	726	121,500	726
2022-09-08	673	690	673	690	42,100	690
2022-09-07	676	676	661	663	27,500	663
2022-09-06	685	692	666	680	43,800	680
2022-09-05	665	693	658	687	39,200	687
2022-09-02	672	676	646	663	41,200	663
2022-09-01	686	686	655	658	77,700	658
2022-08-31	708	709	680	684	86,100	684
2022-08-30	666	725	666	712	152,800	712
2022-08-29	655	662	643	653	76,700	653
2022-08-26	662	688	655	684	114,200	684
2022-08-25	649	656	642	654	29,100	654
2022-08-24	633	649	630	649	14,200	649
2022-08-23	621	645	621	633	23,200	633
2022-08-22	639	639	618	630	45,100	630
2022-08-19	663	667	649	649	43,100	649
2022-08-18	662	675	654	664	55,600	664
2022-08-17	654	684	640	682	104,700	682
2022-08-16	610	648	603	644	82,200	644
2022-08-15	639	669	607	615	197,200	615
2022-08-12	601	621	592	611	70,100	611
2022-08-10	619	619	597	600	47,000	600
2022-08-09	634	640	620	622	26,500	622
2022-08-08	636	638	620	628	36,200	628
2022-08-05	649	652	630	640	36,700	640
2022-08-04	620	648	611	645	76,600	645
2022-08-03	616	627	614	620	40,400	620
2022-08-02	630	641	611	622	56,400	622
2022-08-01	614	643	608	635	137,600	635
2022-07-29	584	614	576	604	141,200	604
2022-07-28	610	610	573	574	224,800	574
2022-07-27	615	671	591	618	654,700	618
2022-07-26	576	620	569	618	126,500	618
2022-07-25	582	583	556	580	47,200	580
2022-07-22	575	602	571	590	60,100	590
2022-07-21	554	585	548	582	109,100	582
2022-07-20	540	569	540	546	80,000	546
2022-07-19	521	534	512	531	35,500	531
2022-07-15	526	534	517	523	22,700	523
2022-07-14	520	538	519	529	25,900	529
2022-07-13	524	527	518	522	22,800	522
2022-07-12	542	542	519	521	37,800	521
2022-07-11	548	556	535	542	33,000	542
2022-07-08	535	559	532	543	109,700	543
2022-07-07	568	568	514	527	181,700	527
2022-07-06	542	577	542	558	73,300	558
2022-07-05	534	545	526	544	80,200	544
2022-07-04	525	540	517	527	59,200	527
2022-07-01	545	548	506	525	112,100	525
2022-06-30	565	574	540	549	56,800	549
2022-06-29	553	575	549	569	67,500	569
2022-06-28	565	576	552	569	57,800	569
2022-06-27	569	579	556	568	57,800	568
2022-06-24	533	567	533	559	73,500	559
2022-06-23	529	543	516	523	73,200	523
2022-06-22	552	558	518	528	53,400	528
2022-06-21	523	563	523	551	73,400	551
2022-06-20	539	543	498	519	91,900	519
2022-06-17	517	538	515	529	77,300	529
2022-06-16	560	572	537	545	85,200	545
2022-06-15	592	603	536	540	239,300	540
2022-06-14	617	627	586	597	230,900	597
2022-06-13	665	666	633	647	107,700	647
2022-06-10	705	706	684	691	88,700	691
2022-06-09	707	740	697	720	320,200	720
2022-06-08	615	660	613	660	129,000	660
2022-06-07	641	641	612	615	62,800	615
2022-06-06	635	648	629	641	51,000	641
2022-06-03	667	682	650	650	93,400	650
2022-06-02	664	679	647	664	59,500	664
2022-06-01	690	690	661	674	54,700	674
2022-05-31	694	695	666	692	67,500	692
2022-05-30	664	706	663	693	103,000	693
2022-05-27	699	699	651	652	64,700	652
2022-05-26	665	710	665	679	91,200	679
2022-05-25	689	690	661	663	83,200	663
2022-05-24	716	719	670	679	263,200	679
2022-05-23	710	780	695	715	543,500	715
2022-05-20	653	723	643	723	458,200	723
2022-05-19	629	636	613	623	60,300	623
2022-05-18	640	663	625	659	126,600	659
2022-05-17	538	644	536	627	212,600	627
2022-05-16	541	559	527	559	86,800	559
2022-05-13	501	531	501	531	42,700	531
2022-05-12	514	518	496	500	73,400	500
2022-05-11	519	534	508	534	30,300	534
2022-05-10	506	519	493	519	53,000	519
2022-05-09	513	529	502	515	61,500	515
2022-05-06	559	559	520	532	54,100	532
2022-05-02	563	578	552	560	23,800	560
2022-04-28	569	584	565	573	34,100	573
2022-04-27	554	573	546	573	69,600	573
2022-04-26	565	579	553	574	39,000	574
2022-04-25	547	571	545	556	78,000	556
2022-04-22	586	587	569	577	64,300	577
2022-04-21	615	616	583	598	108,600	598
2022-04-20	648	651	616	620	88,500	620
2022-04-19	681	687	633	639	174,900	639
2022-04-18	634	675	623	661	130,100	661
2022-04-15	669	669	630	633	129,300	633
2022-04-14	680	688	648	679	171,500	679
2022-04-13	620	680	620	668	206,800	668
2022-04-12	596	635	582	600	151,900	600
2022-04-11	636	636	601	605	137,200	605
2022-04-08	647	664	624	636	142,000	636
2022-04-07	658	730	631	636	500,500	636
2022-04-06	690	699	657	678	320,900	678
2022-04-05	730	757	658	714	897,700	714
2022-04-04	680	707	635	707	406,100	707
2022-04-01	570	610	550	607	300,300	607
2022-03-31	579	596	560	582	194,500	582
2022-03-30	550	590	550	586	182,900	586
2022-03-29	535	553	533	541	128,100	541
2022-03-28	565	571	527	527	194,900	527
2022-03-25	600	605	561	571	248,700	571
2022-03-24	605	620	581	595	363,300	595
2022-03-23	621	684	580	625	823,000	625
2022-03-22	647	665	567	610	739,800	610
2022-03-18	545	625	545	625	746,100	625
2022-03-17	538	553	513	525	107,900	525
2022-03-16	488	540	468	518	128,800	518
2022-03-15	463	481	459	480	23,000	480
2022-03-14	460	479	450	475	25,600	475
2022-03-11	468	479	446	452	25,200	452
2022-03-10	468	489	462	472	49,900	472
2022-03-09	458	466	444	450	29,000	450
2022-03-08	457	476	447	450	33,500	450
2022-03-07	471	476	449	473	33,900	473
2022-03-04	500	508	469	481	60,800	481
2022-03-03	538	590	510	510	113,100	510
2022-03-02	522	532	505	521	47,100	521
2022-03-01	515	547	508	540	91,100	540
2022-02-28	500	515	473	505	70,900	505
2022-02-25	470	507	458	496	58,000	496
2022-02-24	484	484	446	454	79,400	454
2022-02-22	489	515	471	484	36,100	484
2022-02-21	507	528	493	497	37,600	497
2022-02-18	476	522	472	506	63,600	506
2022-02-17	510	517	482	487	64,900	487
2022-02-16	530	530	500	506	61,900	506
2022-02-15	550	555	500	500	160,300	500
2022-02-14	620	620	575	600	77,200	600
2022-02-10	647	659	638	640	28,400	640
2022-02-09	640	658	633	638	37,700	638
2022-02-08	661	673	632	635	66,300	635
2022-02-07	702	707	656	659	50,100	659
2022-02-04	700	726	677	702	54,600	702
2022-02-03	735	739	693	701	97,400	701
2022-02-02	724	780	724	761	75,900	761
2022-02-01	734	765	711	718	87,700	718
2022-01-31	732	771	715	720	96,500	720
2022-01-28	740	750	706	732	73,200	732
2022-01-27	844	848	713	725	172,100	725
2022-01-26	859	868	812	850	52,800	850
2022-01-25	911	937	843	855	77,600	855
2022-01-24	914	937	877	921	95,000	921
2022-01-21	915	946	891	943	83,000	943
2022-01-20	910	967	901	960	74,300	960
2022-01-19	968	986	898	905	147,600	905
2022-01-18	1,001	1,063	968	1,030	148,400	1,030
2022-01-17	1,124	1,125	967	1,006	114,300	1,006
2022-01-14	1,107	1,226	1,057	1,124	143,200	1,124
2022-01-13	1,203	1,217	1,092	1,124	107,800	1,124
2022-01-12	1,213	1,275	1,185	1,204	263,400	1,204
2022-01-11	1,091	1,240	1,065	1,183	481,900	1,183
2022-01-07	1,092	1,120	930	1,061	501,100	1,061
2022-01-06	961	1,143	960	1,098	449,600	1,098
2022-01-05	1,064	1,123	1,003	1,006	352,100	1,006
2022-01-04	1,381	1,385	1,106	1,114	560,800	1,114

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31