9740 CSP の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 785.47 |
| 1991-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 785.47 |
| 1991-12-03 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 | 785.47 |
| 1991-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 785.47 |
| 1991-11-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 771.81 |
| 1991-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 785.47 |
| 1991-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 785.47 |
| 1991-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 785.47 |
| 1991-10-28 | 1,160 | 1,170 | 1,150 | 1,150 | 14,000 | 785.47 |
| 1991-10-25 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 | 799.13 |
| 1991-10-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 805.96 |
| 1991-10-23 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 812.79 |
| 1991-10-22 | 1,190 | 1,210 | 1,190 | 1,210 | 8,000 | 826.45 |
| 1991-10-21 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 812.79 |
| 1991-10-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 853.77 |
| 1991-10-17 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 853.77 |
| 1991-10-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 874.26 |
| 1991-10-07 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 874.26 |
| 1991-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 887.92 |
| 1991-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 887.92 |
| 1991-09-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 894.75 |
| 1991-09-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 881.09 |
| 1991-09-25 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 867.43 |
| 1991-09-24 | 1,250 | 1,250 | 1,230 | 1,250 | 3,000 | 853.77 |
| 1991-09-17 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 874.26 |
| 1991-09-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 833.28 |
| 1991-09-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 860.60 |
| 1991-09-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 881.09 |
| 1991-09-06 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 826.45 |
| 1991-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 819.62 |
| 1991-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 819.62 |
| 1991-08-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 853.77 |
| 1991-08-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 874.26 |
| 1991-08-26 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 874.26 |
| 1991-08-23 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 874.26 |
| 1991-08-22 | 1,300 | 1,320 | 1,270 | 1,270 | 20,000 | 867.43 |
| 1991-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 887.92 |
| 1991-08-19 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 928.90 |
| 1991-08-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 922.07 |
| 1991-08-02 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 997.20 |
| 1991-08-01 | 1,460 | 1,460 | 1,420 | 1,420 | 3,000 | 969.88 |
| 1991-07-31 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 990.37 |
| 1991-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 990.37 |
| 1991-07-29 | 1,450 | 1,490 | 1,450 | 1,470 | 6,000 | 1,004.03 |
| 1991-07-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 983.54 |
| 1991-07-25 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 956.22 |
| 1991-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 956.22 |
| 1991-07-23 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 963.05 |
| 1991-07-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 969.88 |
| 1991-07-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 969.88 |
| 1991-07-16 | 1,420 | 1,470 | 1,420 | 1,450 | 9,000 | 990.37 |
| 1991-07-15 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 963.05 |
| 1991-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 990.37 |
| 1991-07-11 | 1,440 | 1,450 | 1,430 | 1,450 | 11,000 | 990.37 |
| 1991-07-10 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 | 976.71 |
| 1991-07-08 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 956.22 |
| 1991-07-04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,024.52 |
| 1991-07-01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,113.31 |
| 1991-06-28 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 1,113.31 |
| 1991-06-27 | 1,730 | 1,730 | 1,700 | 1,710 | 9,000 | 1,167.95 |
| 1991-06-26 | 1,610 | 1,710 | 1,600 | 1,700 | 67,000 | 1,161.12 |
| 1991-06-25 | 1,600 | 1,600 | 1,580 | 1,590 | 31,000 | 1,085.99 |
| 1991-06-24 | 1,590 | 1,590 | 1,540 | 1,540 | 13,000 | 1,051.84 |
| 1991-06-21 | 1,450 | 1,500 | 1,450 | 1,500 | 22,000 | 1,024.52 |
| 1991-06-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 983.54 |
| 1991-06-19 | 1,410 | 1,450 | 1,410 | 1,450 | 15,000 | 990.37 |
| 1991-06-18 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 956.22 |
| 1991-06-17 | 1,390 | 1,390 | 1,370 | 1,370 | 16,000 | 935.73 |
| 1991-06-13 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 922.07 |
| 1991-06-12 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 | 922.07 |
| 1991-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 990.37 |
| 1991-06-05 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 928.90 |
| 1991-06-04 | 1,400 | 1,410 | 1,380 | 1,380 | 3,000 | 942.56 |
| 1991-06-03 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 963.05 |
| 1991-05-31 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 963.05 |
| 1991-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 956.22 |
| 1991-05-29 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 956.22 |
| 1991-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 956.22 |
| 1991-05-27 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 963.05 |
| 1991-05-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 969.88 |
| 1991-05-20 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 928.90 |
| 1991-05-17 | 1,410 | 1,420 | 1,410 | 1,410 | 5,000 | 963.05 |
| 1991-05-15 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 963.05 |
| 1991-05-14 | 1,440 | 1,440 | 1,420 | 1,420 | 10,000 | 969.88 |
| 1991-05-13 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 990.37 |
| 1991-05-10 | 1,490 | 1,490 | 1,450 | 1,470 | 12,000 | 1,004.03 |
| 1991-05-09 | 1,490 | 1,490 | 1,470 | 1,490 | 9,000 | 1,017.69 |
| 1991-05-08 | 1,490 | 1,500 | 1,490 | 1,490 | 42,000 | 1,017.69 |
| 1991-05-07 | 1,450 | 1,500 | 1,450 | 1,490 | 8,000 | 1,017.69 |
| 1991-05-02 | 1,430 | 1,450 | 1,430 | 1,440 | 4,000 | 983.54 |
| 1991-04-25 | 1,430 | 1,430 | 1,400 | 1,400 | 15,000 | 956.22 |
| 1991-04-24 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 | 969.88 |
| 1991-04-22 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 990.37 |
| 1991-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 956.22 |
| 1991-04-18 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 956.22 |
| 1991-04-17 | 1,400 | 1,410 | 1,380 | 1,380 | 4,000 | 942.56 |
| 1991-04-15 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 963.05 |
| 1991-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 956.22 |
| 1991-04-10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 942.56 |
| 1991-04-09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 942.56 |
| 1991-04-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 990.37 |
| 1991-04-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 990.37 |
| 1991-04-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 990.37 |
| 1991-04-03 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,004.03 |
| 1991-04-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,004.03 |
| 1991-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 990.37 |
| 1991-03-27 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 | 1,004.03 |
| 1991-03-26 | 1,470 | 1,470 | 1,470 | 1,470 | 29,000 | 1,004.03 |
| 1991-03-25 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 | 997.20 |
| 1991-03-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 997.20 |
| 1991-03-19 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,004.03 |
| 1991-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,010.86 |
| 1991-03-13 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 | 1,004.03 |
| 1991-03-12 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,004.03 |
| 1991-03-11 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,010.86 |
| 1991-03-08 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,010.86 |
| 1991-03-07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,017.69 |
| 1991-03-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,010.86 |
| 1991-03-04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,017.69 |
| 1991-03-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,024.52 |
| 1991-02-28 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,017.69 |
| 1991-02-25 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,004.03 |
| 1991-02-22 | 1,810 | 1,810 | 1,770 | 1,790 | 14,000 | 978.08 |
| 1991-02-21 | 1,840 | 1,840 | 1,830 | 1,840 | 41,000 | 1,005.40 |
| 1991-02-20 | 1,840 | 1,880 | 1,830 | 1,880 | 11,000 | 1,027.25 |
| 1991-02-19 | 1,870 | 1,870 | 1,840 | 1,840 | 10,000 | 1,005.40 |
| 1991-02-15 | 1,780 | 1,790 | 1,770 | 1,780 | 6,000 | 972.61 |
| 1991-02-14 | 1,800 | 1,800 | 1,770 | 1,770 | 7,000 | 967.15 |
| 1991-02-13 | 1,760 | 1,760 | 1,740 | 1,740 | 3,000 | 950.76 |
| 1991-02-12 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 | 923.43 |
| 1991-02-08 | 1,600 | 1,650 | 1,600 | 1,600 | 28,000 | 874.26 |
| 1991-02-07 | 1,640 | 1,640 | 1,580 | 1,580 | 45,000 | 863.33 |
| 1991-02-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 732.19 |
| 1991-02-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 732.19 |
| 1991-01-30 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 732.19 |
| 1991-01-28 | 1,400 | 1,400 | 1,330 | 1,330 | 10,000 | 726.73 |
| 1991-01-18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 792.30 |
| 1991-01-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 792.30 |
| 1991-01-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 792.30 |
| 1991-01-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 792.30 |
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