9740 CSP の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 930 | 930 | 930 | 930 | 5,000 | 635.20 |
| 1992-12-22 | 930 | 930 | 930 | 930 | 1,000 | 635.20 |
| 1992-12-21 | 931 | 931 | 930 | 930 | 2,000 | 635.20 |
| 1992-12-17 | 929 | 929 | 929 | 929 | 2,000 | 634.52 |
| 1992-12-16 | 929 | 929 | 929 | 929 | 4,000 | 634.52 |
| 1992-12-15 | 929 | 929 | 929 | 929 | 4,000 | 634.52 |
| 1992-12-10 | 929 | 929 | 929 | 929 | 5,000 | 634.52 |
| 1992-11-30 | 955 | 959 | 955 | 959 | 4,000 | 655.01 |
| 1992-11-27 | 954 | 954 | 954 | 954 | 2,000 | 651.60 |
| 1992-11-26 | 958 | 960 | 958 | 960 | 13,000 | 655.69 |
| 1992-11-25 | 960 | 960 | 950 | 959 | 17,000 | 655.01 |
| 1992-11-24 | 955 | 955 | 950 | 952 | 22,000 | 650.23 |
| 1992-11-20 | 945 | 954 | 945 | 953 | 13,000 | 650.91 |
| 1992-11-19 | 945 | 945 | 945 | 945 | 4,000 | 645.45 |
| 1992-11-18 | 915 | 925 | 915 | 925 | 4,000 | 631.79 |
| 1992-11-17 | 910 | 910 | 910 | 910 | 1,000 | 621.54 |
| 1992-11-12 | 900 | 900 | 900 | 900 | 8,000 | 614.71 |
| 1992-11-06 | 908 | 909 | 900 | 900 | 17,000 | 614.71 |
| 1992-11-05 | 907 | 909 | 907 | 909 | 3,000 | 620.86 |
| 1992-10-26 | 930 | 930 | 910 | 910 | 6,000 | 621.54 |
| 1992-10-21 | 915 | 915 | 915 | 915 | 3,000 | 624.96 |
| 1992-10-20 | 915 | 915 | 915 | 915 | 1,000 | 624.96 |
| 1992-10-19 | 915 | 915 | 915 | 915 | 2,000 | 624.96 |
| 1992-10-16 | 908 | 925 | 908 | 915 | 10,000 | 624.96 |
| 1992-10-15 | 898 | 898 | 898 | 898 | 2,000 | 613.35 |
| 1992-10-09 | 897 | 898 | 897 | 898 | 3,000 | 613.35 |
| 1992-10-08 | 898 | 899 | 898 | 899 | 2,000 | 614.03 |
| 1992-10-07 | 899 | 899 | 899 | 899 | 15,000 | 614.03 |
| 1992-09-29 | 922 | 922 | 922 | 922 | 2,000 | 629.74 |
| 1992-09-28 | 925 | 925 | 920 | 925 | 6,000 | 631.79 |
| 1992-09-22 | 898 | 898 | 898 | 898 | 2,000 | 613.35 |
| 1992-09-21 | 898 | 898 | 897 | 898 | 4,000 | 613.35 |
| 1992-09-18 | 908 | 908 | 908 | 908 | 2,000 | 620.18 |
| 1992-09-17 | 919 | 919 | 909 | 910 | 3,000 | 621.54 |
| 1992-09-16 | 920 | 920 | 920 | 920 | 3,000 | 628.37 |
| 1992-09-14 | 901 | 920 | 901 | 920 | 9,000 | 628.37 |
| 1992-09-11 | 870 | 898 | 870 | 898 | 5,000 | 613.35 |
| 1992-09-09 | 830 | 830 | 830 | 830 | 6,000 | 566.90 |
| 1992-09-08 | 800 | 800 | 800 | 800 | 2,000 | 546.41 |
| 1992-09-07 | 798 | 798 | 798 | 798 | 1,000 | 545.05 |
| 1992-09-04 | 798 | 798 | 798 | 798 | 1,000 | 545.05 |
| 1992-09-02 | 790 | 798 | 790 | 798 | 4,000 | 545.05 |
| 1992-08-28 | 720 | 720 | 720 | 720 | 1,000 | 491.77 |
| 1992-08-27 | 719 | 720 | 717 | 720 | 13,000 | 491.77 |
| 1992-08-26 | 720 | 720 | 720 | 720 | 1,000 | 491.77 |
| 1992-08-25 | 730 | 730 | 730 | 730 | 8,000 | 498.60 |
| 1992-08-24 | 700 | 700 | 700 | 700 | 10,000 | 478.11 |
| 1992-08-21 | 740 | 740 | 700 | 700 | 11,000 | 478.11 |
| 1992-08-20 | 740 | 740 | 740 | 740 | 1,000 | 505.43 |
| 1992-08-13 | 750 | 750 | 740 | 740 | 2,000 | 505.43 |
| 1992-07-31 | 760 | 760 | 760 | 760 | 2,000 | 519.09 |
| 1992-07-30 | 770 | 770 | 770 | 770 | 1,000 | 525.92 |
| 1992-07-29 | 790 | 790 | 790 | 790 | 2,000 | 539.58 |
| 1992-07-28 | 828 | 828 | 800 | 800 | 8,000 | 546.41 |
| 1992-07-24 | 820 | 820 | 801 | 801 | 2,000 | 547.09 |
| 1992-07-23 | 820 | 820 | 820 | 820 | 2,000 | 560.07 |
| 1992-07-17 | 850 | 850 | 850 | 850 | 1,000 | 580.56 |
| 1992-07-16 | 851 | 851 | 851 | 851 | 1,000 | 581.24 |
| 1992-07-15 | 851 | 851 | 851 | 851 | 1,000 | 581.24 |
| 1992-07-14 | 851 | 851 | 851 | 851 | 1,000 | 581.24 |
| 1992-07-10 | 860 | 860 | 850 | 850 | 2,000 | 580.56 |
| 1992-07-09 | 850 | 850 | 850 | 850 | 1,000 | 580.56 |
| 1992-07-08 | 860 | 860 | 851 | 851 | 2,000 | 581.24 |
| 1992-07-07 | 870 | 870 | 870 | 870 | 2,000 | 594.22 |
| 1992-07-06 | 900 | 900 | 900 | 900 | 2,000 | 614.71 |
| 1992-07-03 | 901 | 901 | 901 | 901 | 1,000 | 615.40 |
| 1992-06-29 | 960 | 960 | 960 | 960 | 1,000 | 655.69 |
| 1992-06-26 | 960 | 960 | 960 | 960 | 5,000 | 655.69 |
| 1992-06-23 | 930 | 930 | 930 | 930 | 9,000 | 635.20 |
| 1992-06-22 | 900 | 900 | 900 | 900 | 4,000 | 614.71 |
| 1992-06-15 | 900 | 900 | 900 | 900 | 1,000 | 614.71 |
| 1992-06-12 | 900 | 900 | 900 | 900 | 1,000 | 614.71 |
| 1992-06-11 | 900 | 900 | 900 | 900 | 2,000 | 614.71 |
| 1992-06-04 | 900 | 900 | 900 | 900 | 1,000 | 614.71 |
| 1992-06-03 | 900 | 900 | 900 | 900 | 7,000 | 614.71 |
| 1992-05-26 | 905 | 920 | 905 | 920 | 8,000 | 628.37 |
| 1992-05-25 | 908 | 908 | 908 | 908 | 6,000 | 620.18 |
| 1992-05-22 | 900 | 900 | 900 | 900 | 3,000 | 614.71 |
| 1992-05-21 | 900 | 900 | 900 | 900 | 1,000 | 614.71 |
| 1992-05-20 | 900 | 900 | 900 | 900 | 2,000 | 614.71 |
| 1992-05-19 | 900 | 900 | 880 | 880 | 4,000 | 601.05 |
| 1992-05-14 | 897 | 900 | 897 | 900 | 7,000 | 614.71 |
| 1992-05-13 | 870 | 880 | 870 | 880 | 5,000 | 601.05 |
| 1992-05-12 | 880 | 880 | 850 | 850 | 4,000 | 580.56 |
| 1992-05-11 | 870 | 880 | 870 | 880 | 5,000 | 601.05 |
| 1992-05-07 | 879 | 880 | 879 | 880 | 2,000 | 601.05 |
| 1992-05-01 | 880 | 880 | 880 | 880 | 1,000 | 601.05 |
| 1992-04-30 | 880 | 880 | 880 | 880 | 5,000 | 601.05 |
| 1992-04-27 | 878 | 879 | 878 | 879 | 5,000 | 600.37 |
| 1992-04-24 | 879 | 879 | 879 | 879 | 1,000 | 600.37 |
| 1992-04-20 | 880 | 880 | 880 | 880 | 4,000 | 601.05 |
| 1992-04-16 | 880 | 880 | 880 | 880 | 1,000 | 601.05 |
| 1992-04-13 | 880 | 880 | 880 | 880 | 2,000 | 601.05 |
| 1992-04-03 | 900 | 900 | 900 | 900 | 2,000 | 614.71 |
| 1992-03-31 | 910 | 919 | 910 | 919 | 6,000 | 627.69 |
| 1992-03-25 | 920 | 920 | 920 | 920 | 6,000 | 628.37 |
| 1992-03-24 | 920 | 920 | 920 | 920 | 6,000 | 628.37 |
| 1992-03-19 | 920 | 920 | 920 | 920 | 3,000 | 628.37 |
| 1992-03-17 | 920 | 920 | 920 | 920 | 2,000 | 628.37 |
| 1992-03-13 | 920 | 920 | 920 | 920 | 1,000 | 628.37 |
| 1992-03-11 | 945 | 945 | 945 | 945 | 6,000 | 645.45 |
| 1992-03-10 | 945 | 945 | 945 | 945 | 3,000 | 645.45 |
| 1992-03-09 | 945 | 945 | 945 | 945 | 1,000 | 645.45 |
| 1992-03-03 | 945 | 945 | 945 | 945 | 3,000 | 645.45 |
| 1992-03-02 | 946 | 946 | 945 | 945 | 3,000 | 645.45 |
| 1992-02-28 | 945 | 945 | 945 | 945 | 1,000 | 645.45 |
| 1992-02-25 | 945 | 945 | 945 | 945 | 5,000 | 645.45 |
| 1992-02-21 | 950 | 950 | 950 | 950 | 1,000 | 648.86 |
| 1992-02-18 | 920 | 920 | 920 | 920 | 1,000 | 628.37 |
| 1992-02-17 | 909 | 910 | 900 | 910 | 4,000 | 621.54 |
| 1992-02-14 | 930 | 930 | 925 | 930 | 11,000 | 635.20 |
| 1992-02-13 | 940 | 940 | 930 | 930 | 6,000 | 635.20 |
| 1992-02-12 | 951 | 951 | 950 | 950 | 2,000 | 648.86 |
| 1992-02-10 | 960 | 960 | 950 | 958 | 5,000 | 654.33 |
| 1992-02-07 | 970 | 970 | 960 | 960 | 6,000 | 655.69 |
| 1992-02-06 | 970 | 970 | 970 | 970 | 6,000 | 662.52 |
| 1992-02-04 | 960 | 960 | 960 | 960 | 1,000 | 655.69 |
| 1992-02-03 | 970 | 970 | 970 | 970 | 4,000 | 662.52 |
| 1992-01-31 | 969 | 970 | 969 | 970 | 3,000 | 662.52 |
| 1992-01-30 | 980 | 980 | 980 | 980 | 1,000 | 669.35 |
| 1992-01-28 | 989 | 989 | 980 | 980 | 6,000 | 669.35 |
| 1992-01-27 | 990 | 990 | 989 | 989 | 28,000 | 675.50 |
| 1992-01-24 | 980 | 990 | 980 | 990 | 4,000 | 676.18 |
| 1992-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 751.32 |
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