9740 CSP の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,620 | 2,643 | 2,585 | 2,603 | 13,000 | 2,603 |
| 2025-05-09 | 2,605 | 2,660 | 2,559 | 2,611 | 38,400 | 2,611 |
| 2025-05-08 | 2,555 | 2,608 | 2,537 | 2,605 | 11,700 | 2,605 |
| 2025-05-07 | 2,618 | 2,667 | 2,539 | 2,580 | 57,200 | 2,580 |
| 2025-05-02 | 2,658 | 2,683 | 2,577 | 2,627 | 33,800 | 2,627 |
| 2025-05-01 | 2,681 | 2,686 | 2,640 | 2,658 | 10,200 | 2,658 |
| 2025-04-30 | 2,691 | 2,712 | 2,676 | 2,698 | 10,600 | 2,698 |
| 2025-04-28 | 2,707 | 2,730 | 2,703 | 2,730 | 10,500 | 2,730 |
| 2025-04-25 | 2,705 | 2,722 | 2,685 | 2,722 | 9,700 | 2,722 |
| 2025-04-24 | 2,715 | 2,718 | 2,695 | 2,702 | 6,100 | 2,702 |
| 2025-04-23 | 2,730 | 2,748 | 2,699 | 2,714 | 8,100 | 2,714 |
| 2025-04-22 | 2,634 | 2,690 | 2,634 | 2,690 | 13,100 | 2,690 |
| 2025-04-21 | 2,553 | 2,645 | 2,552 | 2,613 | 12,700 | 2,613 |
| 2025-04-18 | 2,544 | 2,560 | 2,530 | 2,553 | 7,100 | 2,553 |
| 2025-04-17 | 2,500 | 2,514 | 2,463 | 2,512 | 14,400 | 2,512 |
| 2025-04-16 | 2,587 | 2,588 | 2,510 | 2,513 | 11,900 | 2,513 |
| 2025-04-15 | 2,618 | 2,653 | 2,582 | 2,582 | 11,200 | 2,582 |
| 2025-04-14 | 2,628 | 2,678 | 2,601 | 2,624 | 21,900 | 2,624 |
| 2025-04-11 | 2,698 | 2,747 | 2,649 | 2,728 | 12,900 | 2,728 |
| 2025-04-10 | 2,711 | 2,752 | 2,651 | 2,748 | 13,800 | 2,748 |
| 2025-04-09 | 2,644 | 2,644 | 2,527 | 2,561 | 16,700 | 2,561 |
| 2025-04-08 | 2,593 | 2,694 | 2,580 | 2,694 | 11,000 | 2,694 |
| 2025-04-07 | 2,463 | 2,580 | 2,350 | 2,548 | 15,400 | 2,548 |
| 2025-04-04 | 2,743 | 2,743 | 2,640 | 2,695 | 24,800 | 2,695 |
| 2025-04-03 | 2,768 | 2,800 | 2,694 | 2,783 | 13,400 | 2,783 |
| 2025-04-02 | 2,838 | 2,839 | 2,806 | 2,812 | 8,900 | 2,812 |
| 2025-04-01 | 2,818 | 2,840 | 2,798 | 2,801 | 10,100 | 2,801 |
| 2025-03-31 | 2,854 | 2,881 | 2,803 | 2,808 | 15,200 | 2,808 |
| 2025-03-28 | 2,950 | 2,990 | 2,866 | 2,872 | 24,300 | 2,872 |
| 2025-03-27 | 2,949 | 2,989 | 2,899 | 2,946 | 27,500 | 2,946 |
| 2025-03-26 | 2,890 | 2,974 | 2,890 | 2,949 | 19,500 | 2,949 |
| 2025-03-25 | 2,855 | 2,885 | 2,845 | 2,885 | 12,200 | 2,885 |
| 2025-03-24 | 2,853 | 2,867 | 2,830 | 2,855 | 5,700 | 2,855 |
| 2025-03-21 | 2,814 | 2,847 | 2,810 | 2,847 | 12,600 | 2,847 |
| 2025-03-19 | 2,836 | 2,866 | 2,769 | 2,800 | 16,000 | 2,800 |
| 2025-03-18 | 2,811 | 2,857 | 2,811 | 2,852 | 9,000 | 2,852 |
| 2025-03-17 | 2,843 | 2,845 | 2,812 | 2,829 | 9,100 | 2,829 |
| 2025-03-14 | 2,808 | 2,837 | 2,789 | 2,805 | 11,600 | 2,805 |
| 2025-03-13 | 2,866 | 2,878 | 2,818 | 2,830 | 10,600 | 2,830 |
| 2025-03-12 | 2,853 | 2,872 | 2,843 | 2,851 | 9,400 | 2,851 |
| 2025-03-11 | 2,872 | 2,878 | 2,856 | 2,869 | 4,200 | 2,869 |
| 2025-03-10 | 2,913 | 2,914 | 2,885 | 2,914 | 5,800 | 2,914 |
| 2025-03-07 | 2,964 | 2,964 | 2,898 | 2,929 | 8,600 | 2,929 |
| 2025-03-06 | 2,994 | 2,999 | 2,922 | 2,978 | 11,900 | 2,978 |
| 2025-03-05 | 3,005 | 3,035 | 2,897 | 2,975 | 21,000 | 2,975 |
| 2025-03-04 | 2,941 | 3,010 | 2,920 | 3,005 | 30,300 | 3,005 |
| 2025-03-03 | 2,800 | 2,891 | 2,800 | 2,891 | 9,100 | 2,891 |
| 2025-02-28 | 2,801 | 2,812 | 2,770 | 2,782 | 9,000 | 2,782 |
| 2025-02-27 | 2,765 | 2,798 | 2,765 | 2,798 | 6,500 | 2,798 |
| 2025-02-26 | 2,849 | 2,849 | 2,772 | 2,799 | 16,800 | 2,799 |
| 2025-02-25 | 2,850 | 2,865 | 2,795 | 2,865 | 10,000 | 2,865 |
| 2025-02-21 | 2,984 | 2,984 | 2,878 | 2,908 | 7,700 | 2,908 |
| 2025-02-20 | 2,932 | 3,020 | 2,932 | 2,964 | 13,500 | 2,964 |
| 2025-02-19 | 2,870 | 2,949 | 2,870 | 2,932 | 4,100 | 2,932 |
| 2025-02-18 | 2,849 | 2,879 | 2,838 | 2,876 | 3,700 | 2,876 |
| 2025-02-17 | 2,884 | 2,892 | 2,856 | 2,874 | 5,000 | 2,874 |
| 2025-02-14 | 2,936 | 2,957 | 2,880 | 2,884 | 8,800 | 2,884 |
| 2025-02-13 | 2,963 | 2,974 | 2,905 | 2,974 | 5,500 | 2,974 |
| 2025-02-12 | 2,961 | 2,996 | 2,936 | 2,936 | 4,600 | 2,936 |
| 2025-02-10 | 2,984 | 2,992 | 2,922 | 2,961 | 8,300 | 2,961 |
| 2025-02-07 | 2,928 | 3,020 | 2,928 | 2,993 | 14,300 | 2,993 |
| 2025-02-06 | 2,917 | 2,928 | 2,894 | 2,914 | 1,900 | 2,914 |
| 2025-02-05 | 2,897 | 2,927 | 2,894 | 2,917 | 6,500 | 2,917 |
| 2025-02-04 | 2,877 | 2,918 | 2,847 | 2,847 | 6,600 | 2,847 |
| 2025-02-03 | 2,864 | 2,933 | 2,849 | 2,877 | 15,500 | 2,877 |
| 2025-01-31 | 2,885 | 2,895 | 2,856 | 2,893 | 4,100 | 2,893 |
| 2025-01-30 | 2,854 | 2,890 | 2,830 | 2,885 | 10,200 | 2,885 |
| 2025-01-29 | 2,981 | 2,981 | 2,871 | 2,871 | 10,400 | 2,871 |
| 2025-01-28 | 2,907 | 2,988 | 2,902 | 2,983 | 20,700 | 2,983 |
| 2025-01-27 | 2,781 | 2,922 | 2,781 | 2,896 | 27,100 | 2,896 |
| 2025-01-24 | 2,747 | 2,781 | 2,721 | 2,781 | 8,600 | 2,781 |
| 2025-01-23 | 2,806 | 2,833 | 2,714 | 2,714 | 18,900 | 2,714 |
| 2025-01-22 | 2,824 | 2,836 | 2,799 | 2,819 | 11,200 | 2,819 |
| 2025-01-21 | 2,719 | 2,838 | 2,700 | 2,799 | 21,200 | 2,799 |
| 2025-01-20 | 2,648 | 2,695 | 2,647 | 2,669 | 7,900 | 2,669 |
| 2025-01-17 | 2,665 | 2,713 | 2,623 | 2,662 | 14,900 | 2,662 |
| 2025-01-16 | 2,594 | 2,713 | 2,594 | 2,636 | 38,400 | 2,636 |
| 2025-01-15 | 2,745 | 2,745 | 2,579 | 2,597 | 24,200 | 2,597 |
| 2025-01-14 | 2,765 | 2,786 | 2,717 | 2,748 | 10,100 | 2,748 |
| 2025-01-10 | 2,859 | 2,875 | 2,800 | 2,800 | 8,900 | 2,800 |
| 2025-01-09 | 2,884 | 2,909 | 2,870 | 2,889 | 8,200 | 2,889 |
| 2025-01-08 | 2,887 | 2,951 | 2,872 | 2,892 | 11,400 | 2,892 |
| 2025-01-07 | 2,935 | 2,979 | 2,894 | 2,902 | 14,300 | 2,902 |
| 2025-01-06 | 3,005 | 3,005 | 2,885 | 2,885 | 11,100 | 2,885 |
分割・併合履歴 ： [2001-02-23]1株→1.1株 [1999-02-23]1株→1.1株 [1996-02-26]1株→1.1株 [1994-02-23]1株→1.1株 [1991-02-25]1株→1.25株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.1株 [1987-02-25]1株→1.2株