9740 CSP の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,702 | 2,702 | 2,675 | 2,691 | 3,800 | 2,691 |
| 2024-05-01 | 2,681 | 2,714 | 2,681 | 2,702 | 5,200 | 2,702 |
| 2024-04-30 | 2,713 | 2,750 | 2,676 | 2,686 | 17,600 | 2,686 |
| 2024-04-26 | 2,714 | 2,729 | 2,688 | 2,713 | 12,000 | 2,713 |
| 2024-04-25 | 2,762 | 2,768 | 2,711 | 2,745 | 12,500 | 2,745 |
| 2024-04-24 | 2,804 | 2,806 | 2,755 | 2,767 | 14,000 | 2,767 |
| 2024-04-23 | 2,740 | 2,843 | 2,723 | 2,776 | 43,600 | 2,776 |
| 2024-04-22 | 2,699 | 2,740 | 2,692 | 2,701 | 20,000 | 2,701 |
| 2024-04-19 | 2,663 | 2,678 | 2,637 | 2,662 | 24,600 | 2,662 |
| 2024-04-18 | 2,659 | 2,689 | 2,648 | 2,676 | 11,500 | 2,676 |
| 2024-04-17 | 2,634 | 2,664 | 2,615 | 2,641 | 13,800 | 2,641 |
| 2024-04-16 | 2,664 | 2,717 | 2,645 | 2,648 | 26,600 | 2,648 |
| 2024-04-15 | 2,672 | 2,733 | 2,646 | 2,666 | 38,800 | 2,666 |
| 2024-04-12 | 2,650 | 2,672 | 2,638 | 2,640 | 14,700 | 2,640 |
| 2024-04-11 | 2,590 | 2,624 | 2,576 | 2,613 | 12,000 | 2,613 |
| 2024-04-10 | 2,596 | 2,625 | 2,586 | 2,604 | 8,300 | 2,604 |
| 2024-04-09 | 2,580 | 2,592 | 2,570 | 2,578 | 8,600 | 2,578 |
| 2024-04-08 | 2,576 | 2,602 | 2,576 | 2,582 | 10,200 | 2,582 |
| 2024-04-05 | 2,577 | 2,596 | 2,557 | 2,575 | 10,900 | 2,575 |
| 2024-04-04 | 2,574 | 2,588 | 2,552 | 2,578 | 13,200 | 2,578 |
| 2024-04-03 | 2,558 | 2,601 | 2,555 | 2,574 | 14,800 | 2,574 |
| 2024-04-02 | 2,625 | 2,625 | 2,568 | 2,574 | 14,600 | 2,574 |
| 2024-04-01 | 2,670 | 2,670 | 2,615 | 2,640 | 13,000 | 2,640 |
| 2024-03-29 | 2,636 | 2,670 | 2,636 | 2,670 | 12,300 | 2,670 |
| 2024-03-28 | 2,663 | 2,677 | 2,629 | 2,636 | 15,600 | 2,636 |
| 2024-03-27 | 2,664 | 2,688 | 2,636 | 2,647 | 27,600 | 2,647 |
| 2024-03-26 | 2,638 | 2,661 | 2,626 | 2,649 | 10,700 | 2,649 |
| 2024-03-25 | 2,662 | 2,691 | 2,639 | 2,664 | 23,600 | 2,664 |
| 2024-03-22 | 2,644 | 2,662 | 2,630 | 2,662 | 12,400 | 2,662 |
| 2024-03-21 | 2,639 | 2,647 | 2,619 | 2,631 | 16,500 | 2,631 |
| 2024-03-19 | 2,582 | 2,619 | 2,570 | 2,619 | 22,900 | 2,619 |
| 2024-03-18 | 2,583 | 2,590 | 2,564 | 2,587 | 15,600 | 2,587 |
| 2024-03-15 | 2,576 | 2,584 | 2,559 | 2,583 | 13,300 | 2,583 |
| 2024-03-14 | 2,579 | 2,585 | 2,534 | 2,578 | 10,200 | 2,578 |
| 2024-03-13 | 2,579 | 2,592 | 2,530 | 2,557 | 21,600 | 2,557 |
| 2024-03-12 | 2,552 | 2,570 | 2,512 | 2,569 | 12,700 | 2,569 |
| 2024-03-11 | 2,553 | 2,579 | 2,527 | 2,552 | 13,200 | 2,552 |
| 2024-03-08 | 2,532 | 2,591 | 2,532 | 2,589 | 25,800 | 2,589 |
| 2024-03-07 | 2,578 | 2,581 | 2,539 | 2,551 | 25,800 | 2,551 |
| 2024-03-06 | 2,490 | 2,570 | 2,490 | 2,554 | 21,600 | 2,554 |
| 2024-03-05 | 2,526 | 2,537 | 2,499 | 2,504 | 32,300 | 2,504 |
| 2024-03-04 | 2,538 | 2,543 | 2,507 | 2,527 | 19,600 | 2,527 |
| 2024-03-01 | 2,538 | 2,542 | 2,512 | 2,538 | 23,900 | 2,538 |
| 2024-02-29 | 2,580 | 2,580 | 2,497 | 2,541 | 30,100 | 2,541 |
| 2024-02-28 | 2,561 | 2,580 | 2,550 | 2,561 | 16,500 | 2,561 |
| 2024-02-27 | 2,597 | 2,619 | 2,583 | 2,592 | 37,700 | 2,592 |
| 2024-02-26 | 2,594 | 2,607 | 2,571 | 2,585 | 15,600 | 2,585 |
| 2024-02-22 | 2,612 | 2,612 | 2,569 | 2,594 | 35,200 | 2,594 |
| 2024-02-21 | 2,612 | 2,615 | 2,599 | 2,611 | 25,400 | 2,611 |
| 2024-02-20 | 2,598 | 2,614 | 2,591 | 2,612 | 17,600 | 2,612 |
| 2024-02-19 | 2,591 | 2,600 | 2,555 | 2,598 | 29,500 | 2,598 |
| 2024-02-16 | 2,588 | 2,590 | 2,570 | 2,583 | 21,100 | 2,583 |
| 2024-02-15 | 2,584 | 2,584 | 2,554 | 2,573 | 23,600 | 2,573 |
| 2024-02-14 | 2,611 | 2,639 | 2,560 | 2,560 | 35,900 | 2,560 |
| 2024-02-13 | 2,579 | 2,606 | 2,578 | 2,605 | 23,000 | 2,605 |
| 2024-02-09 | 2,555 | 2,590 | 2,555 | 2,578 | 18,300 | 2,578 |
| 2024-02-08 | 2,561 | 2,579 | 2,521 | 2,570 | 40,600 | 2,570 |
| 2024-02-07 | 2,547 | 2,581 | 2,535 | 2,573 | 30,600 | 2,573 |
| 2024-02-06 | 2,575 | 2,580 | 2,542 | 2,561 | 32,500 | 2,561 |
| 2024-02-05 | 2,558 | 2,565 | 2,547 | 2,554 | 17,100 | 2,554 |
| 2024-02-02 | 2,539 | 2,552 | 2,520 | 2,542 | 17,600 | 2,542 |
| 2024-02-01 | 2,545 | 2,545 | 2,516 | 2,529 | 15,600 | 2,529 |
| 2024-01-31 | 2,511 | 2,546 | 2,505 | 2,546 | 18,900 | 2,546 |
| 2024-01-30 | 2,562 | 2,562 | 2,511 | 2,511 | 15,300 | 2,511 |
| 2024-01-29 | 2,541 | 2,547 | 2,525 | 2,537 | 9,200 | 2,537 |
| 2024-01-26 | 2,535 | 2,536 | 2,511 | 2,511 | 16,200 | 2,511 |
| 2024-01-25 | 2,514 | 2,543 | 2,514 | 2,535 | 16,300 | 2,535 |
| 2024-01-24 | 2,540 | 2,547 | 2,507 | 2,520 | 18,100 | 2,520 |
| 2024-01-23 | 2,560 | 2,571 | 2,540 | 2,540 | 11,900 | 2,540 |
| 2024-01-22 | 2,527 | 2,550 | 2,519 | 2,547 | 14,700 | 2,547 |
| 2024-01-19 | 2,504 | 2,543 | 2,504 | 2,522 | 21,000 | 2,522 |
| 2024-01-18 | 2,497 | 2,531 | 2,497 | 2,502 | 39,700 | 2,502 |
| 2024-01-17 | 2,530 | 2,544 | 2,500 | 2,500 | 17,200 | 2,500 |
| 2024-01-16 | 2,569 | 2,579 | 2,501 | 2,501 | 26,400 | 2,501 |
| 2024-01-15 | 2,534 | 2,581 | 2,507 | 2,546 | 41,000 | 2,546 |
| 2024-01-12 | 2,575 | 2,589 | 2,510 | 2,515 | 34,500 | 2,515 |
| 2024-01-11 | 2,541 | 2,579 | 2,537 | 2,578 | 34,000 | 2,578 |
| 2024-01-10 | 2,532 | 2,544 | 2,510 | 2,525 | 30,100 | 2,525 |
| 2024-01-09 | 2,537 | 2,553 | 2,513 | 2,531 | 24,100 | 2,531 |
| 2024-01-05 | 2,552 | 2,581 | 2,500 | 2,504 | 44,500 | 2,504 |
| 2024-01-04 | 2,506 | 2,549 | 2,469 | 2,546 | 31,800 | 2,546 |
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
