9740 CSP の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-251,5101,5101,5101,5103,000825.08
1990-12-211,5001,5001,5001,5005,000819.62
1990-12-201,5001,5001,5001,5002,000819.62
1990-12-191,4501,4501,4501,4501,000792.30
1990-12-181,4301,4301,4301,4301,000781.37
1990-12-141,4101,4101,4101,4101,000770.44
1990-12-131,4101,4101,4101,4101,000770.44
1990-11-281,5001,5001,5001,5002,000819.62
1990-11-261,5201,5201,5201,5204,000830.54
1990-11-191,5101,5101,5101,5101,000825.08
1990-11-151,5301,5301,5301,5301,000836.01
1990-11-131,5001,5001,5001,5001,000819.62
1990-11-091,5001,5001,5001,5004,000819.62
1990-11-071,5501,5501,5501,5501,000846.94
1990-11-061,5501,5501,5501,5504,000846.94
1990-11-051,6201,6201,6201,6202,000885.19
1990-10-311,6201,6201,6201,6202,000885.19
1990-10-301,6301,6301,6301,6303,000890.65
1990-10-291,6401,6401,6401,6403,000896.11
1990-10-261,6001,6401,6001,6402,000896.11
1990-10-251,5901,5901,5901,5907,000868.79
1990-10-241,6001,6001,6001,6005,000874.26
1990-10-231,6001,6001,6001,6003,000874.26
1990-10-191,5601,6001,5601,6004,000874.26
1990-10-171,5601,5601,5601,5601,000852.40
1990-10-151,6001,6001,5501,5502,000846.94
1990-10-111,6101,6101,6001,6002,000874.26
1990-10-091,6101,6101,6101,6102,000879.72
1990-10-081,4801,5001,4801,50011,000819.62
1990-10-051,4501,4601,4501,4603,000797.76
1990-10-011,5401,5401,5401,5404,000841.47
1990-09-251,7501,7501,7501,7503,000956.22
1990-09-211,6601,6601,6601,6601,000907.04
1990-09-181,7001,7001,7001,7002,000928.90
1990-09-171,7501,7501,7501,7501,000956.22
1990-09-141,7501,7501,7501,7502,000956.22
1990-09-131,7501,7501,7501,7504,000956.22
1990-09-121,7201,7301,7201,7203,000939.83
1990-09-111,7201,7201,7201,7206,000939.83
1990-09-071,7401,7401,7001,70019,000928.90
1990-09-051,9601,9601,9601,9601,0001,070.97
1990-09-041,9601,9601,9601,9602,0001,070.97
1990-09-031,9401,9601,9401,9604,0001,070.97
1990-08-292,0002,0002,0002,0003,0001,092.82
1990-08-282,0102,0102,0102,0101,0001,098.29
1990-08-272,0902,0902,0902,0902,0001,142
1990-08-202,2402,2502,2402,2503,0001,229.42
1990-08-162,2802,2802,2802,2801,0001,245.82
1990-08-022,4902,4902,4902,4901,0001,360.56
1990-08-012,4902,4902,4502,4502,0001,338.71
1990-07-302,4902,4902,4902,4906,0001,360.56
1990-07-272,4902,4902,4902,4904,0001,360.56
1990-07-252,4902,4902,4902,4902,0001,360.56
1990-07-232,5002,5002,5002,5002,0001,366.03
1990-07-202,4302,5002,4302,5005,0001,366.03
1990-07-192,4202,4202,4202,4202,0001,322.31
1990-07-182,4002,4002,4002,4002,0001,311.39
1990-07-172,4202,4202,4002,4002,0001,311.39
1990-07-162,4202,4202,4202,4206,0001,322.31
1990-07-132,4102,4102,3502,40016,0001,311.39
1990-07-122,3902,4002,3902,4007,0001,311.39
1990-07-112,3502,3902,3502,3907,0001,305.92
1990-07-102,4302,4302,3902,39010,0001,305.92
1990-07-092,4002,4002,3502,390122,0001,305.92
1990-07-062,3602,4002,3602,4007,0001,311.39
1990-07-052,3502,3502,3502,3503,0001,284.07
1990-07-022,3102,3102,3102,3101,0001,262.21
1990-06-282,3602,3602,3502,36011,0001,289.53
1990-06-272,3602,3602,3602,3605,0001,289.53
1990-06-262,3502,3502,3502,3501,0001,284.07
1990-06-252,4002,4002,4002,4004,0001,311.39
1990-06-222,3902,4002,3902,40012,0001,311.39
1990-06-212,4002,4002,3802,3806,0001,300.46
1990-06-202,3502,3602,3502,3603,0001,289.53
1990-06-192,3502,3502,3502,35015,0001,284.07
1990-06-182,3202,3202,3102,3104,0001,262.21
1990-06-152,3002,3002,2802,30023,0001,256.74
1990-06-142,2602,2802,2602,27014,0001,240.35
1990-06-132,2802,2802,2602,26014,0001,234.89
1990-06-122,2902,2902,2802,2807,0001,245.82
1990-06-112,2902,2902,2802,2806,0001,245.82
1990-06-082,2802,3002,2802,30048,0001,256.74
1990-06-072,3002,3002,2902,2907,0001,251.28
1990-06-062,3002,3002,3002,3007,0001,256.74
1990-06-052,2202,3002,2202,3004,0001,256.74
1990-06-042,3002,3002,2202,2203,0001,213.03
1990-06-012,3002,3202,3002,3205,0001,267.67
1990-05-312,3002,3002,3002,3001,0001,256.74
1990-05-302,3002,3002,3002,3001,0001,256.74
1990-05-292,3002,3502,3002,30011,0001,256.74
1990-05-282,2802,3002,2802,2805,0001,245.82
1990-05-252,2002,2202,2002,2202,0001,213.03
1990-05-242,1702,1902,1702,19013,0001,196.64
1990-05-232,1302,1702,1302,1702,0001,185.71
1990-05-222,1502,1702,1502,17011,0001,185.71
1990-05-212,1302,1302,1202,1303,0001,163.85
1990-05-162,0802,1002,0802,1003,0001,147.46
1990-05-152,0902,0902,0702,07010,0001,131.07
1990-05-142,0502,0802,0502,08015,0001,136.53
1990-05-112,0102,0402,0102,0405,0001,114.68
1990-05-101,9702,0001,9701,98010,0001,081.89
1990-05-091,9602,0001,9502,00020,0001,092.82
1990-05-081,9601,9801,9501,9807,0001,081.89
1990-05-072,0002,0001,9301,9307,0001,054.57
1990-05-012,0002,0002,0002,0001,0001,092.82
1990-04-252,0302,0302,0002,0003,0001,092.82
1990-04-232,0302,0302,0302,0301,0001,109.21
1990-04-202,0302,0502,0302,0405,0001,114.68
1990-04-192,0302,0502,0302,0304,0001,109.21
1990-04-172,0302,0302,0302,0302,0001,109.21
1990-04-162,0002,0402,0002,0404,0001,114.68
1990-04-122,0002,0002,0002,0002,0001,092.82
1990-04-111,9401,9701,9401,9705,0001,076.43
1990-04-101,9101,9101,9101,9101,0001,043.64
1990-04-091,8901,8901,8901,8902,0001,032.72
1990-04-051,9001,9001,8601,8604,0001,016.32
1990-04-022,0402,0402,0002,0006,0001,092.82
1990-03-292,0802,1402,0702,1404,0001,169.32
1990-03-282,1402,1502,0802,0806,0001,136.53
1990-03-272,1502,1502,1502,15013,0001,174.78
1990-03-262,0702,1502,0702,1508,0001,174.78
1990-03-232,0102,0302,0102,0302,0001,109.21
1990-03-222,0002,0002,0002,0007,0001,092.82
1990-03-202,2502,2502,2002,2009,0001,202.10
1990-03-192,2702,3002,2702,3002,0001,256.74
1990-03-162,4002,4002,3102,3102,0001,262.21
1990-03-152,4502,4502,4002,4004,0001,311.39
1990-03-142,4602,4602,4502,4509,0001,338.71
1990-03-132,4502,4602,4502,4602,0001,344.17
1990-03-092,6802,7002,6702,6705,0001,458.92
1990-03-082,6802,7002,6802,7007,0001,475.31
1990-03-072,7002,7002,7002,70011,0001,475.31
1990-03-052,6802,6902,6702,6906,0001,469.84
1990-03-022,6702,6702,6702,6704,0001,458.92
1990-03-012,6702,6702,6702,6702,0001,458.92
1990-02-282,6702,7102,6702,7106,0001,480.77
1990-02-232,8402,8402,8302,8304,0001,546.34
1990-02-222,8502,8502,8102,8509,0001,557.27
1990-02-202,8502,8602,8302,83025,0001,546.34
1990-02-192,8002,8302,8002,8306,0001,546.34
1990-02-162,8402,8602,8202,8204,0001,540.88
1990-02-152,8302,8302,8302,8301,0001,546.34
1990-02-132,8602,8602,8602,8602,0001,562.73
1990-02-082,8702,8702,8702,8704,0001,568.20
1990-02-072,8402,8602,8402,8607,0001,562.73
1990-02-062,8102,8402,8102,8407,0001,551.81
1990-02-052,8002,8002,8002,8005,0001,529.95
1990-02-022,8202,8202,8102,8103,0001,535.41
1990-02-012,8002,8002,8002,8004,0001,529.95
1990-01-312,8202,8202,8202,8201,0001,540.88
1990-01-302,8002,8002,7602,8008,0001,529.95
1990-01-292,7602,7702,7602,7605,0001,508.09
1990-01-262,7502,7502,7402,7507,0001,502.63
1990-01-252,8002,8002,7502,7507,0001,502.63
1990-01-242,8002,8002,8002,8005,0001,529.95
1990-01-232,7802,7802,7802,7803,0001,519.02
1990-01-222,7502,7602,7502,7609,0001,508.09
1990-01-192,7502,7502,7502,75010,0001,502.63
1990-01-182,7402,7502,7402,75015,0001,502.63
1990-01-172,7002,7302,7002,7304,0001,491.70
1990-01-162,7002,7102,7002,7102,0001,480.77
1990-01-122,7302,7302,7302,7301,0001,491.70
1990-01-112,6902,7402,6902,74014,0001,497.17
1990-01-102,6902,6902,6802,69011,0001,469.84
1990-01-092,7402,7402,7002,7004,0001,475.31
1990-01-082,7702,7702,7302,77011,0001,513.56
1990-01-052,7502,7802,7402,78026,0001,519.02
1990-01-042,7702,7702,7702,7701,0001,513.56

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