9740 CSP の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,770	2,770	2,770	2,770	1,000	1,513.56
1989-12-28	2,750	2,750	2,700	2,700	42,000	1,475.31
1989-12-27	2,750	2,750	2,750	2,750	41,000	1,502.63
1989-12-26	2,750	2,750	2,700	2,700	7,000	1,475.31
1989-12-25	2,700	2,750	2,700	2,750	3,000	1,502.63
1989-12-22	2,700	2,710	2,670	2,670	5,000	1,458.92
1989-12-21	2,750	2,750	2,700	2,700	4,000	1,475.31
1989-12-20	2,750	2,750	2,710	2,750	4,000	1,502.63
1989-12-19	2,750	2,760	2,750	2,760	2,000	1,508.09
1989-12-18	2,810	2,810	2,810	2,810	6,000	1,535.41
1989-12-15	2,810	2,850	2,810	2,850	9,000	1,557.27
1989-12-14	2,920	2,920	2,810	2,810	9,000	1,535.41
1989-12-13	2,920	2,920	2,920	2,920	16,000	1,595.52
1989-12-12	2,910	2,910	2,910	2,910	1,000	1,590.06
1989-12-11	2,900	2,900	2,890	2,900	76,000	1,584.59
1989-12-08	2,910	2,910	2,900	2,900	2,000	1,584.59
1989-12-07	2,950	2,960	2,950	2,950	10,000	1,611.91
1989-12-01	2,920	2,930	2,910	2,910	10,000	1,590.06
1989-11-30	2,900	2,960	2,900	2,960	5,000	1,617.38
1989-11-29	2,870	2,900	2,860	2,900	3,000	1,584.59
1989-11-28	2,930	2,930	2,850	2,850	3,000	1,557.27
1989-11-27	2,950	2,950	2,890	2,890	6,000	1,579.13
1989-11-24	2,870	2,870	2,870	2,870	1,000	1,568.20
1989-11-22	2,910	2,910	2,910	2,910	3,000	1,590.06
1989-11-21	2,970	2,980	2,970	2,970	24,000	1,622.84
1989-11-20	2,970	2,970	2,950	2,960	11,000	1,617.38
1989-11-17	2,950	2,970	2,950	2,970	3,000	1,622.84
1989-11-16	2,980	2,990	2,950	2,950	10,000	1,611.91
1989-11-15	2,990	2,990	2,960	2,970	110,000	1,622.84
1989-11-14	2,990	2,990	2,990	2,990	5,000	1,633.77
1989-11-13	2,950	2,990	2,950	2,990	5,000	1,633.77
1989-11-10	2,890	2,900	2,890	2,900	3,000	1,584.59
1989-11-09	2,890	2,890	2,870	2,890	11,000	1,579.13
1989-11-08	2,850	2,850	2,820	2,850	6,000	1,557.27
1989-11-07	2,850	2,850	2,850	2,850	1,000	1,557.27
1989-11-06	2,890	2,890	2,850	2,870	3,000	1,568.20
1989-11-02	2,790	2,850	2,790	2,850	6,000	1,557.27
1989-11-01	2,770	2,810	2,770	2,770	28,000	1,513.56
1989-10-31	2,780	2,840	2,780	2,840	23,000	1,551.81
1989-10-30	2,770	2,850	2,770	2,770	16,000	1,513.56
1989-10-27	2,750	2,760	2,750	2,750	14,000	1,502.63
1989-10-26	2,780	2,790	2,710	2,750	24,000	1,502.63
1989-10-25	2,900	2,900	2,870	2,870	8,000	1,568.20
1989-10-24	2,920	2,920	2,900	2,900	18,000	1,584.59
1989-10-23	2,940	2,940	2,910	2,910	6,000	1,590.06
1989-10-20	2,980	3,000	2,950	2,950	26,000	1,611.91
1989-10-19	2,990	3,000	2,950	2,980	21,000	1,628.30
1989-10-18	2,980	3,000	2,950	3,000	30,000	1,639.23
1989-10-17	3,200	3,200	3,200	3,200	10,000	1,748.51
1989-10-16	3,150	3,280	3,150	3,280	12,000	1,792.23
1989-10-13	3,300	3,350	3,250	3,350	35,000	1,830.48
1989-10-12	3,250	3,250	3,200	3,200	23,000	1,748.51
1989-10-11	3,450	3,490	3,430	3,450	28,000	1,885.12
1989-10-09	3,350	3,400	3,300	3,350	31,000	1,830.48
1989-10-06	3,150	3,300	3,150	3,300	68,000	1,803.16
1989-10-05	3,100	3,200	3,040	3,200	57,000	1,748.51
1989-10-04	3,100	3,120	3,090	3,120	9,000	1,704.80
1989-10-03	3,120	3,120	3,090	3,090	17,000	1,688.41
1989-10-02	3,120	3,120	3,120	3,120	3,000	1,704.80
1989-09-29	3,110	3,150	3,100	3,100	21,000	1,693.87
1989-09-28	3,150	3,160	3,100	3,100	58,000	1,693.87
1989-09-27	3,060	3,200	3,060	3,100	39,000	1,693.87
1989-09-26	3,050	3,050	3,000	3,040	48,000	1,661.09
1989-09-25	3,090	3,090	3,030	3,040	46,000	1,661.09
1989-09-22	3,030	3,090	3,030	3,040	37,000	1,661.09
1989-09-21	2,980	3,000	2,910	3,000	31,000	1,639.23
1989-09-20	2,930	2,940	2,850	2,940	22,000	1,606.45
1989-09-19	2,860	2,940	2,860	2,940	8,000	1,606.45
1989-09-18	2,860	2,860	2,850	2,850	6,000	1,557.27
1989-09-14	2,820	2,820	2,820	2,820	1,000	1,540.88
1989-09-13	2,810	2,850	2,810	2,850	5,000	1,557.27
1989-09-12	2,810	2,870	2,800	2,800	10,000	1,529.95
1989-09-11	2,890	2,890	2,850	2,850	8,000	1,557.27
1989-09-08	2,990	2,990	2,910	2,910	19,000	1,590.06
1989-09-07	2,930	3,000	2,900	2,990	46,000	1,633.77
1989-09-06	2,940	2,940	2,900	2,930	39,000	1,600.98
1989-09-05	2,950	2,950	2,900	2,900	7,000	1,584.59
1989-09-04	2,990	2,990	2,990	2,990	1,000	1,633.77
1989-09-01	3,230	3,310	3,050	3,050	112,000	1,666.55
1989-08-31	2,900	3,200	2,880	3,200	223,000	1,748.51
1989-08-30	2,740	2,900	2,720	2,900	74,000	1,584.59
1989-08-29	2,610	2,700	2,610	2,700	31,000	1,475.31
1989-08-28	2,530	2,560	2,530	2,560	15,000	1,398.81
1989-08-25	2,590	2,590	2,510	2,510	9,000	1,371.49
1989-08-24	2,580	2,580	2,540	2,580	7,000	1,409.74
1989-08-23	2,560	2,580	2,560	2,580	8,000	1,409.74
1989-08-22	2,600	2,600	2,570	2,600	29,000	1,420.67
1989-08-21	2,590	2,610	2,550	2,600	23,000	1,420.67
1989-08-18	2,630	2,630	2,600	2,600	4,000	1,420.67
1989-08-17	2,650	2,650	2,630	2,650	22,000	1,447.99
1989-08-16	2,500	2,600	2,500	2,520	20,000	1,376.96
1989-08-15	2,480	2,500	2,480	2,500	2,000	1,366.03
1989-08-14	2,470	2,470	2,450	2,450	8,000	1,338.71
1989-08-11	2,500	2,500	2,460	2,470	51,000	1,349.63
1989-08-10	2,450	2,450	2,430	2,430	8,000	1,327.78
1989-08-09	2,500	2,550	2,500	2,500	25,000	1,366.03
1989-08-08	2,470	2,500	2,470	2,500	7,000	1,366.03
1989-08-04	2,430	2,430	2,430	2,430	2,000	1,327.78
1989-08-03	2,430	2,430	2,430	2,430	5,000	1,327.78
1989-08-02	2,430	2,430	2,430	2,430	1,000	1,327.78
1989-08-01	2,430	2,450	2,430	2,430	5,000	1,327.78
1989-07-31	2,430	2,430	2,430	2,430	6,000	1,327.78
1989-07-28	2,430	2,440	2,400	2,430	4,000	1,327.78
1989-07-26	2,450	2,450	2,450	2,450	1,000	1,338.71
1989-07-25	2,400	2,450	2,400	2,450	2,000	1,338.71
1989-07-24	2,380	2,380	2,380	2,380	1,000	1,300.46
1989-07-21	2,320	2,320	2,320	2,320	1,000	1,267.67
1989-07-20	2,400	2,400	2,400	2,400	1,000	1,311.39
1989-07-19	2,400	2,400	2,400	2,400	1,000	1,311.39
1989-07-18	2,430	2,430	2,430	2,430	1,000	1,327.78
1989-07-13	2,410	2,430	2,410	2,430	8,000	1,327.78
1989-07-11	2,500	2,500	2,500	2,500	2,000	1,366.03
1989-07-10	2,420	2,420	2,420	2,420	1,000	1,322.31
1989-07-07	2,420	2,420	2,420	2,420	2,000	1,322.31
1989-07-05	2,410	2,410	2,350	2,350	4,000	1,284.07
1989-07-04	2,450	2,450	2,450	2,450	1,000	1,338.71
1989-07-03	2,500	2,500	2,500	2,500	1,000	1,366.03
1989-06-30	2,480	2,480	2,410	2,410	11,000	1,316.85
1989-06-29	2,400	2,400	2,400	2,400	1,000	1,311.39
1989-06-28	2,400	2,400	2,400	2,400	5,000	1,311.39
1989-06-27	2,300	2,380	2,300	2,380	11,000	1,300.46
1989-06-23	2,330	2,330	2,310	2,310	5,000	1,262.21
1989-06-22	2,320	2,320	2,320	2,320	1,000	1,267.67
1989-06-20	2,300	2,300	2,300	2,300	2,000	1,256.74
1989-06-19	2,300	2,310	2,300	2,300	8,000	1,256.74
1989-06-15	2,370	2,370	2,300	2,310	9,000	1,262.21
1989-06-13	2,370	2,370	2,370	2,370	1,000	1,294.99
1989-06-09	2,320	2,390	2,320	2,390	2,000	1,305.92
1989-06-07	2,300	2,300	2,300	2,300	4,000	1,256.74
1989-06-06	2,300	2,300	2,300	2,300	1,000	1,256.74
1989-05-30	2,400	2,400	2,400	2,400	2,000	1,311.39
1989-05-25	2,470	2,470	2,460	2,460	6,000	1,344.17
1989-05-24	2,480	2,480	2,480	2,480	2,000	1,355.10
1989-05-23	2,400	2,450	2,400	2,450	3,000	1,338.71
1989-05-22	2,420	2,420	2,420	2,420	3,000	1,322.31
1989-05-19	2,300	2,300	2,300	2,300	7,000	1,256.74
1989-05-17	2,300	2,300	2,300	2,300	4,000	1,256.74
1989-05-16	2,300	2,300	2,300	2,300	2,000	1,256.74
1989-05-12	2,310	2,310	2,300	2,300	4,000	1,256.74
1989-05-11	2,300	2,300	2,300	2,300	4,000	1,256.74
1989-05-10	2,270	2,300	2,270	2,300	4,000	1,256.74
1989-05-09	2,300	2,300	2,300	2,300	1,000	1,256.74
1989-05-08	2,300	2,300	2,300	2,300	2,000	1,256.74
1989-05-02	2,300	2,300	2,300	2,300	3,000	1,256.74
1989-05-01	2,220	2,250	2,220	2,250	6,000	1,229.42
1989-04-28	2,250	2,250	2,250	2,250	1,000	1,229.42
1989-04-25	2,370	2,370	2,370	2,370	2,000	1,294.99
1989-04-24	2,400	2,400	2,400	2,400	1,000	1,311.39
1989-04-21	2,400	2,400	2,300	2,300	6,000	1,256.74
1989-04-20	2,400	2,400	2,400	2,400	30,000	1,311.39
1989-04-19	2,390	2,400	2,370	2,400	5,000	1,311.39
1989-04-18	2,360	2,400	2,360	2,400	9,000	1,311.39
1989-04-17	2,360	2,360	2,360	2,360	1,000	1,289.53
1989-04-14	2,360	2,360	2,360	2,360	1,000	1,289.53
1989-04-13	2,400	2,400	2,400	2,400	6,000	1,311.39
1989-04-12	2,400	2,400	2,400	2,400	10,000	1,311.39
1989-04-10	2,420	2,420	2,420	2,420	2,000	1,322.31
1989-04-05	2,460	2,500	2,460	2,500	8,000	1,366.03
1989-04-04	2,400	2,500	2,400	2,500	8,000	1,366.03
1989-04-03	2,400	2,400	2,400	2,400	1,000	1,311.39
1989-03-31	2,420	2,420	2,420	2,420	2,000	1,322.31
1989-03-30	2,420	2,500	2,420	2,500	13,000	1,366.03
1989-03-28	2,500	2,500	2,490	2,500	23,000	1,366.03
1989-03-24	2,500	2,500	2,500	2,500	39,000	1,366.03
1989-03-23	2,400	2,500	2,400	2,500	40,000	1,366.03
1989-03-22	2,390	2,390	2,390	2,390	1,000	1,305.92
1989-03-20	2,350	2,400	2,350	2,400	5,000	1,311.39
1989-03-17	2,400	2,400	2,400	2,400	2,000	1,311.39
1989-03-16	2,470	2,470	2,440	2,440	3,000	1,333.24
1989-03-09	2,500	2,500	2,500	2,500	2,000	1,366.03
1989-03-08	2,500	2,500	2,500	2,500	3,000	1,366.03
1989-03-07	2,430	2,430	2,430	2,430	1,000	1,327.78
1989-03-06	2,470	2,470	2,470	2,470	1,000	1,349.63
1989-03-03	2,510	2,510	2,510	2,510	3,000	1,371.49
1989-03-02	2,510	2,510	2,510	2,510	1,000	1,371.49
1989-03-01	2,560	2,560	2,510	2,510	2,000	1,371.49
1989-02-28	2,560	2,560	2,560	2,560	5,000	1,398.81
1989-02-27	2,550	2,560	2,550	2,560	6,000	1,398.81
1989-02-22	2,550	2,550	2,550	2,550	3,000	1,393.35
1989-02-21	2,780	2,780	2,770	2,770	218,000	1,375.96
1989-02-20	2,750	2,790	2,710	2,780	11,000	1,380.93
1989-02-17	2,790	2,800	2,790	2,790	12,000	1,385.90
1989-02-16	2,800	2,800	2,790	2,800	33,000	1,390.86
1989-02-15	2,810	2,810	2,790	2,800	66,000	1,390.86
1989-02-14	2,810	2,840	2,800	2,800	22,000	1,390.86
1989-02-13	2,800	2,800	2,800	2,800	17,000	1,390.86
1989-02-10	2,810	2,840	2,800	2,800	36,000	1,390.86
1989-02-09	2,820	2,820	2,810	2,810	23,000	1,395.83
1989-02-08	2,810	2,810	2,810	2,810	7,000	1,395.83
1989-02-07	2,820	2,820	2,800	2,810	23,000	1,395.83
1989-02-06	2,850	2,850	2,810	2,820	14,000	1,400.80
1989-02-03	2,810	2,810	2,800	2,810	5,000	1,395.83
1989-02-02	2,800	2,800	2,800	2,800	7,000	1,390.86
1989-02-01	2,820	2,820	2,820	2,820	6,000	1,400.80
1989-01-31	2,810	2,810	2,790	2,800	32,000	1,390.86
1989-01-30	2,820	2,840	2,820	2,820	55,000	1,400.80
1989-01-28	2,810	2,830	2,810	2,810	12,000	1,395.83
1989-01-27	2,840	2,840	2,830	2,840	28,000	1,410.73
1989-01-26	2,840	2,850	2,830	2,840	52,000	1,410.73
1989-01-25	2,810	2,850	2,800	2,840	16,000	1,410.73
1989-01-24	2,850	2,850	2,810	2,810	17,000	1,395.83
1989-01-23	2,830	2,850	2,830	2,850	7,000	1,415.70
1989-01-20	2,840	2,850	2,830	2,830	19,000	1,405.77
1989-01-19	2,850	2,870	2,850	2,850	10,000	1,415.70
1989-01-18	2,830	2,850	2,830	2,850	22,000	1,415.70
1989-01-17	2,830	2,830	2,830	2,830	16,000	1,405.77
1989-01-13	2,810	2,830	2,810	2,810	19,000	1,395.83
1989-01-12	2,810	2,830	2,810	2,810	24,000	1,395.83
1989-01-11	2,810	2,820	2,800	2,800	18,000	1,390.86
1989-01-10	2,800	2,810	2,780	2,810	10,000	1,395.83
1989-01-09	2,770	2,850	2,770	2,800	14,000	1,390.86
1989-01-06	2,790	2,800	2,770	2,770	23,000	1,375.96
1989-01-05	2,800	2,850	2,750	2,790	21,000	1,385.90
1989-01-04	2,790	2,800	2,790	2,800	11,000	1,390.86

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

2025年01月
日	月	火	水	木	金	土
« 12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