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 |
---|---|---|---|---|---|---|
1990-12-25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 825.08 |
1990-12-21 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 819.62 |
1990-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 819.62 |
1990-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 792.30 |
1990-12-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 781.37 |
1990-12-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 770.44 |
1990-12-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 770.44 |
1990-11-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 819.62 |
1990-11-26 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 830.54 |
1990-11-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 825.08 |
1990-11-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 836.01 |
1990-11-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 819.62 |
1990-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 819.62 |
1990-11-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 846.94 |
1990-11-06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 846.94 |
1990-11-05 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 885.19 |
1990-10-31 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 885.19 |
1990-10-30 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 890.65 |
1990-10-29 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 896.11 |
1990-10-26 | 1,600 | 1,640 | 1,600 | 1,640 | 2,000 | 896.11 |
1990-10-25 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 868.79 |
1990-10-24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 874.26 |
1990-10-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 874.26 |
1990-10-19 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 | 874.26 |
1990-10-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 852.40 |
1990-10-15 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 846.94 |
1990-10-11 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 874.26 |
1990-10-09 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 879.72 |
1990-10-08 | 1,480 | 1,500 | 1,480 | 1,500 | 11,000 | 819.62 |
1990-10-05 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 797.76 |
1990-10-01 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 841.47 |
1990-09-25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 956.22 |
1990-09-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 907.04 |
1990-09-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 928.90 |
1990-09-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 956.22 |
1990-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 956.22 |
1990-09-13 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 956.22 |
1990-09-12 | 1,720 | 1,730 | 1,720 | 1,720 | 3,000 | 939.83 |
1990-09-11 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 939.83 |
1990-09-07 | 1,740 | 1,740 | 1,700 | 1,700 | 19,000 | 928.90 |
1990-09-05 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,070.97 |
1990-09-04 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,070.97 |
1990-09-03 | 1,940 | 1,960 | 1,940 | 1,960 | 4,000 | 1,070.97 |
1990-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,092.82 |
1990-08-28 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,098.29 |
1990-08-27 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 1,142 |
1990-08-20 | 2,240 | 2,250 | 2,240 | 2,250 | 3,000 | 1,229.42 |
1990-08-16 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,245.82 |
1990-08-02 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,360.56 |
1990-08-01 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 1,338.71 |
1990-07-30 | 2,490 | 2,490 | 2,490 | 2,490 | 6,000 | 1,360.56 |
1990-07-27 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 1,360.56 |
1990-07-25 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 1,360.56 |
1990-07-23 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,366.03 |
1990-07-20 | 2,430 | 2,500 | 2,430 | 2,500 | 5,000 | 1,366.03 |
1990-07-19 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 1,322.31 |
1990-07-18 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,311.39 |
1990-07-17 | 2,420 | 2,420 | 2,400 | 2,400 | 2,000 | 1,311.39 |
1990-07-16 | 2,420 | 2,420 | 2,420 | 2,420 | 6,000 | 1,322.31 |
1990-07-13 | 2,410 | 2,410 | 2,350 | 2,400 | 16,000 | 1,311.39 |
1990-07-12 | 2,390 | 2,400 | 2,390 | 2,400 | 7,000 | 1,311.39 |
1990-07-11 | 2,350 | 2,390 | 2,350 | 2,390 | 7,000 | 1,305.92 |
1990-07-10 | 2,430 | 2,430 | 2,390 | 2,390 | 10,000 | 1,305.92 |
1990-07-09 | 2,400 | 2,400 | 2,350 | 2,390 | 122,000 | 1,305.92 |
1990-07-06 | 2,360 | 2,400 | 2,360 | 2,400 | 7,000 | 1,311.39 |
1990-07-05 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,284.07 |
1990-07-02 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 1,262.21 |
1990-06-28 | 2,360 | 2,360 | 2,350 | 2,360 | 11,000 | 1,289.53 |
1990-06-27 | 2,360 | 2,360 | 2,360 | 2,360 | 5,000 | 1,289.53 |
1990-06-26 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,284.07 |
1990-06-25 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 1,311.39 |
1990-06-22 | 2,390 | 2,400 | 2,390 | 2,400 | 12,000 | 1,311.39 |
1990-06-21 | 2,400 | 2,400 | 2,380 | 2,380 | 6,000 | 1,300.46 |
1990-06-20 | 2,350 | 2,360 | 2,350 | 2,360 | 3,000 | 1,289.53 |
1990-06-19 | 2,350 | 2,350 | 2,350 | 2,350 | 15,000 | 1,284.07 |
1990-06-18 | 2,320 | 2,320 | 2,310 | 2,310 | 4,000 | 1,262.21 |
1990-06-15 | 2,300 | 2,300 | 2,280 | 2,300 | 23,000 | 1,256.74 |
1990-06-14 | 2,260 | 2,280 | 2,260 | 2,270 | 14,000 | 1,240.35 |
1990-06-13 | 2,280 | 2,280 | 2,260 | 2,260 | 14,000 | 1,234.89 |
1990-06-12 | 2,290 | 2,290 | 2,280 | 2,280 | 7,000 | 1,245.82 |
1990-06-11 | 2,290 | 2,290 | 2,280 | 2,280 | 6,000 | 1,245.82 |
1990-06-08 | 2,280 | 2,300 | 2,280 | 2,300 | 48,000 | 1,256.74 |
1990-06-07 | 2,300 | 2,300 | 2,290 | 2,290 | 7,000 | 1,251.28 |
1990-06-06 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 1,256.74 |
1990-06-05 | 2,220 | 2,300 | 2,220 | 2,300 | 4,000 | 1,256.74 |
1990-06-04 | 2,300 | 2,300 | 2,220 | 2,220 | 3,000 | 1,213.03 |
1990-06-01 | 2,300 | 2,320 | 2,300 | 2,320 | 5,000 | 1,267.67 |
1990-05-31 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,256.74 |
1990-05-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,256.74 |
1990-05-29 | 2,300 | 2,350 | 2,300 | 2,300 | 11,000 | 1,256.74 |
1990-05-28 | 2,280 | 2,300 | 2,280 | 2,280 | 5,000 | 1,245.82 |
1990-05-25 | 2,200 | 2,220 | 2,200 | 2,220 | 2,000 | 1,213.03 |
1990-05-24 | 2,170 | 2,190 | 2,170 | 2,190 | 13,000 | 1,196.64 |
1990-05-23 | 2,130 | 2,170 | 2,130 | 2,170 | 2,000 | 1,185.71 |
1990-05-22 | 2,150 | 2,170 | 2,150 | 2,170 | 11,000 | 1,185.71 |
1990-05-21 | 2,130 | 2,130 | 2,120 | 2,130 | 3,000 | 1,163.85 |
1990-05-16 | 2,080 | 2,100 | 2,080 | 2,100 | 3,000 | 1,147.46 |
1990-05-15 | 2,090 | 2,090 | 2,070 | 2,070 | 10,000 | 1,131.07 |
1990-05-14 | 2,050 | 2,080 | 2,050 | 2,080 | 15,000 | 1,136.53 |
1990-05-11 | 2,010 | 2,040 | 2,010 | 2,040 | 5,000 | 1,114.68 |
1990-05-10 | 1,970 | 2,000 | 1,970 | 1,980 | 10,000 | 1,081.89 |
1990-05-09 | 1,960 | 2,000 | 1,950 | 2,000 | 20,000 | 1,092.82 |
1990-05-08 | 1,960 | 1,980 | 1,950 | 1,980 | 7,000 | 1,081.89 |
1990-05-07 | 2,000 | 2,000 | 1,930 | 1,930 | 7,000 | 1,054.57 |
1990-05-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,092.82 |
1990-04-25 | 2,030 | 2,030 | 2,000 | 2,000 | 3,000 | 1,092.82 |
1990-04-23 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,109.21 |
1990-04-20 | 2,030 | 2,050 | 2,030 | 2,040 | 5,000 | 1,114.68 |
1990-04-19 | 2,030 | 2,050 | 2,030 | 2,030 | 4,000 | 1,109.21 |
1990-04-17 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,109.21 |
1990-04-16 | 2,000 | 2,040 | 2,000 | 2,040 | 4,000 | 1,114.68 |
1990-04-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,092.82 |
1990-04-11 | 1,940 | 1,970 | 1,940 | 1,970 | 5,000 | 1,076.43 |
1990-04-10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,043.64 |
1990-04-09 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,032.72 |
1990-04-05 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 1,016.32 |
1990-04-02 | 2,040 | 2,040 | 2,000 | 2,000 | 6,000 | 1,092.82 |
1990-03-29 | 2,080 | 2,140 | 2,070 | 2,140 | 4,000 | 1,169.32 |
1990-03-28 | 2,140 | 2,150 | 2,080 | 2,080 | 6,000 | 1,136.53 |
1990-03-27 | 2,150 | 2,150 | 2,150 | 2,150 | 13,000 | 1,174.78 |
1990-03-26 | 2,070 | 2,150 | 2,070 | 2,150 | 8,000 | 1,174.78 |
1990-03-23 | 2,010 | 2,030 | 2,010 | 2,030 | 2,000 | 1,109.21 |
1990-03-22 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,092.82 |
1990-03-20 | 2,250 | 2,250 | 2,200 | 2,200 | 9,000 | 1,202.10 |
1990-03-19 | 2,270 | 2,300 | 2,270 | 2,300 | 2,000 | 1,256.74 |
1990-03-16 | 2,400 | 2,400 | 2,310 | 2,310 | 2,000 | 1,262.21 |
1990-03-15 | 2,450 | 2,450 | 2,400 | 2,400 | 4,000 | 1,311.39 |
1990-03-14 | 2,460 | 2,460 | 2,450 | 2,450 | 9,000 | 1,338.71 |
1990-03-13 | 2,450 | 2,460 | 2,450 | 2,460 | 2,000 | 1,344.17 |
1990-03-09 | 2,680 | 2,700 | 2,670 | 2,670 | 5,000 | 1,458.92 |
1990-03-08 | 2,680 | 2,700 | 2,680 | 2,700 | 7,000 | 1,475.31 |
1990-03-07 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 1,475.31 |
1990-03-05 | 2,680 | 2,690 | 2,670 | 2,690 | 6,000 | 1,469.84 |
1990-03-02 | 2,670 | 2,670 | 2,670 | 2,670 | 4,000 | 1,458.92 |
1990-03-01 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 1,458.92 |
1990-02-28 | 2,670 | 2,710 | 2,670 | 2,710 | 6,000 | 1,480.77 |
1990-02-23 | 2,840 | 2,840 | 2,830 | 2,830 | 4,000 | 1,546.34 |
1990-02-22 | 2,850 | 2,850 | 2,810 | 2,850 | 9,000 | 1,557.27 |
1990-02-20 | 2,850 | 2,860 | 2,830 | 2,830 | 25,000 | 1,546.34 |
1990-02-19 | 2,800 | 2,830 | 2,800 | 2,830 | 6,000 | 1,546.34 |
1990-02-16 | 2,840 | 2,860 | 2,820 | 2,820 | 4,000 | 1,540.88 |
1990-02-15 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 1,546.34 |
1990-02-13 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 1,562.73 |
1990-02-08 | 2,870 | 2,870 | 2,870 | 2,870 | 4,000 | 1,568.20 |
1990-02-07 | 2,840 | 2,860 | 2,840 | 2,860 | 7,000 | 1,562.73 |
1990-02-06 | 2,810 | 2,840 | 2,810 | 2,840 | 7,000 | 1,551.81 |
1990-02-05 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 1,529.95 |
1990-02-02 | 2,820 | 2,820 | 2,810 | 2,810 | 3,000 | 1,535.41 |
1990-02-01 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 1,529.95 |
1990-01-31 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 1,540.88 |
1990-01-30 | 2,800 | 2,800 | 2,760 | 2,800 | 8,000 | 1,529.95 |
1990-01-29 | 2,760 | 2,770 | 2,760 | 2,760 | 5,000 | 1,508.09 |
1990-01-26 | 2,750 | 2,750 | 2,740 | 2,750 | 7,000 | 1,502.63 |
1990-01-25 | 2,800 | 2,800 | 2,750 | 2,750 | 7,000 | 1,502.63 |
1990-01-24 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 1,529.95 |
1990-01-23 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 | 1,519.02 |
1990-01-22 | 2,750 | 2,760 | 2,750 | 2,760 | 9,000 | 1,508.09 |
1990-01-19 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 | 1,502.63 |
1990-01-18 | 2,740 | 2,750 | 2,740 | 2,750 | 15,000 | 1,502.63 |
1990-01-17 | 2,700 | 2,730 | 2,700 | 2,730 | 4,000 | 1,491.70 |
1990-01-16 | 2,700 | 2,710 | 2,700 | 2,710 | 2,000 | 1,480.77 |
1990-01-12 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 1,491.70 |
1990-01-11 | 2,690 | 2,740 | 2,690 | 2,740 | 14,000 | 1,497.17 |
1990-01-10 | 2,690 | 2,690 | 2,680 | 2,690 | 11,000 | 1,469.84 |
1990-01-09 | 2,740 | 2,740 | 2,700 | 2,700 | 4,000 | 1,475.31 |
1990-01-08 | 2,770 | 2,770 | 2,730 | 2,770 | 11,000 | 1,513.56 |
1990-01-05 | 2,750 | 2,780 | 2,740 | 2,780 | 26,000 | 1,519.02 |
1990-01-04 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 1,513.56 |
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