9740 CSP の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,480 | 1,480 | 1,460 | 1,460 | 10,000 | 997.20 |
| 1993-12-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,017.69 |
| 1993-12-27 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,058.67 |
| 1993-12-24 | 1,550 | 1,550 | 1,550 | 1,550 | 19,000 | 1,058.67 |
| 1993-12-22 | 1,530 | 1,550 | 1,530 | 1,550 | 22,000 | 1,058.67 |
| 1993-12-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,058.67 |
| 1993-12-16 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,092.82 |
| 1993-12-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,092.82 |
| 1993-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,092.82 |
| 1993-12-13 | 1,520 | 1,530 | 1,520 | 1,530 | 11,000 | 1,045.01 |
| 1993-12-10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,045.01 |
| 1993-12-09 | 1,510 | 1,550 | 1,510 | 1,550 | 6,000 | 1,058.67 |
| 1993-12-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,031.35 |
| 1993-12-06 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,058.67 |
| 1993-12-03 | 1,550 | 1,560 | 1,550 | 1,550 | 15,000 | 1,058.67 |
| 1993-12-01 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 | 1,058.67 |
| 1993-11-30 | 1,530 | 1,530 | 1,530 | 1,530 | 11,000 | 1,045.01 |
| 1993-11-29 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 1,045.01 |
| 1993-11-26 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,092.82 |
| 1993-11-25 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 | 1,092.82 |
| 1993-11-24 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,065.50 |
| 1993-11-22 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 1,079.16 |
| 1993-11-18 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 | 1,092.82 |
| 1993-11-17 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,085.99 |
| 1993-11-16 | 1,560 | 1,590 | 1,560 | 1,590 | 15,000 | 1,085.99 |
| 1993-11-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,072.33 |
| 1993-11-12 | 1,600 | 1,600 | 1,570 | 1,570 | 10,000 | 1,072.33 |
| 1993-11-11 | 1,600 | 1,600 | 1,580 | 1,600 | 4,000 | 1,092.82 |
| 1993-11-10 | 1,570 | 1,600 | 1,570 | 1,600 | 15,000 | 1,092.82 |
| 1993-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 1,092.82 |
| 1993-11-08 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,092.82 |
| 1993-11-04 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,154.29 |
| 1993-10-25 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 | 1,174.78 |
| 1993-10-22 | 1,730 | 1,730 | 1,720 | 1,720 | 7,000 | 1,174.78 |
| 1993-10-21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,181.61 |
| 1993-10-20 | 1,740 | 1,740 | 1,740 | 1,740 | 11,000 | 1,188.44 |
| 1993-10-19 | 1,710 | 1,720 | 1,680 | 1,710 | 17,000 | 1,167.95 |
| 1993-10-18 | 1,670 | 1,690 | 1,670 | 1,680 | 11,000 | 1,147.46 |
| 1993-10-15 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,161.12 |
| 1993-10-14 | 1,640 | 1,670 | 1,640 | 1,670 | 7,000 | 1,140.63 |
| 1993-10-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,181.61 |
| 1993-10-12 | 1,740 | 1,740 | 1,740 | 1,740 | 10,000 | 1,188.44 |
| 1993-10-08 | 1,770 | 1,770 | 1,770 | 1,770 | 12,000 | 1,208.93 |
| 1993-10-07 | 1,830 | 1,830 | 1,830 | 1,830 | 18,000 | 1,249.91 |
| 1993-10-06 | 1,860 | 1,860 | 1,830 | 1,860 | 35,000 | 1,270.41 |
| 1993-10-05 | 1,810 | 1,870 | 1,800 | 1,860 | 54,000 | 1,270.41 |
| 1993-10-04 | 1,730 | 1,800 | 1,730 | 1,800 | 70,000 | 1,229.42 |
| 1993-10-01 | 1,650 | 1,720 | 1,620 | 1,710 | 84,000 | 1,167.95 |
| 1993-09-30 | 1,500 | 1,660 | 1,500 | 1,660 | 29,000 | 1,133.80 |
| 1993-09-29 | 1,460 | 1,480 | 1,460 | 1,480 | 11,000 | 1,010.86 |
| 1993-09-28 | 1,440 | 1,460 | 1,440 | 1,460 | 3,000 | 997.20 |
| 1993-09-27 | 1,460 | 1,460 | 1,440 | 1,440 | 12,000 | 983.54 |
| 1993-09-24 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 | 990.37 |
| 1993-09-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 990.37 |
| 1993-09-20 | 1,450 | 1,460 | 1,440 | 1,440 | 19,000 | 983.54 |
| 1993-09-17 | 1,380 | 1,420 | 1,380 | 1,420 | 29,000 | 969.88 |
| 1993-09-16 | 1,260 | 1,270 | 1,250 | 1,250 | 7,000 | 853.77 |
| 1993-09-14 | 1,290 | 1,290 | 1,260 | 1,270 | 10,000 | 867.43 |
| 1993-09-10 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 867.43 |
| 1993-09-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 874.26 |
| 1993-09-07 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 819.62 |
| 1993-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 853.77 |
| 1993-09-03 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 881.09 |
| 1993-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 942.56 |
| 1993-08-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 901.58 |
| 1993-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 887.92 |
| 1993-08-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 874.26 |
| 1993-08-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 867.43 |
| 1993-08-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 881.09 |
| 1993-08-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 881.09 |
| 1993-08-13 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 881.09 |
| 1993-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 887.92 |
| 1993-08-05 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 908.41 |
| 1993-08-04 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 915.24 |
| 1993-07-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 915.24 |
| 1993-07-29 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 915.24 |
| 1993-07-28 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 942.56 |
| 1993-07-26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 942.56 |
| 1993-07-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 949.39 |
| 1993-07-16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 963.05 |
| 1993-07-09 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 976.71 |
| 1993-07-07 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 969.88 |
| 1993-07-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 956.22 |
| 1993-07-05 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 956.22 |
| 1993-07-02 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 983.54 |
| 1993-07-01 | 1,430 | 1,450 | 1,430 | 1,440 | 4,000 | 983.54 |
| 1993-06-30 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 969.88 |
| 1993-06-29 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 969.88 |
| 1993-06-25 | 1,410 | 1,420 | 1,400 | 1,420 | 12,000 | 969.88 |
| 1993-06-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 935.73 |
| 1993-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 942.56 |
| 1993-06-22 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 942.56 |
| 1993-06-21 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 956.22 |
| 1993-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 956.22 |
| 1993-06-17 | 1,440 | 1,440 | 1,440 | 1,440 | 14,000 | 983.54 |
| 1993-06-16 | 1,480 | 1,480 | 1,440 | 1,440 | 28,000 | 983.54 |
| 1993-06-15 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,017.69 |
| 1993-06-11 | 1,500 | 1,500 | 1,490 | 1,490 | 21,000 | 1,017.69 |
| 1993-06-10 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 1,017.69 |
| 1993-06-08 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,024.52 |
| 1993-06-04 | 1,500 | 1,500 | 1,490 | 1,500 | 6,000 | 1,024.52 |
| 1993-06-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,024.52 |
| 1993-06-01 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,017.69 |
| 1993-05-31 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,079.16 |
| 1993-05-28 | 1,540 | 1,590 | 1,540 | 1,580 | 11,000 | 1,079.16 |
| 1993-05-27 | 1,560 | 1,570 | 1,540 | 1,540 | 11,000 | 1,051.84 |
| 1993-05-26 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 | 1,017.69 |
| 1993-05-25 | 1,400 | 1,440 | 1,400 | 1,440 | 9,000 | 983.54 |
| 1993-05-24 | 1,380 | 1,390 | 1,380 | 1,380 | 10,000 | 942.56 |
| 1993-05-21 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 935.73 |
| 1993-05-20 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 922.07 |
| 1993-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 922.07 |
| 1993-05-18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 935.73 |
| 1993-05-17 | 1,330 | 1,370 | 1,330 | 1,370 | 7,000 | 935.73 |
| 1993-05-14 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 887.92 |
| 1993-05-13 | 1,260 | 1,300 | 1,260 | 1,300 | 39,000 | 887.92 |
| 1993-05-12 | 1,300 | 1,300 | 1,270 | 1,270 | 8,000 | 867.43 |
| 1993-05-11 | 1,270 | 1,270 | 1,260 | 1,260 | 14,000 | 860.60 |
| 1993-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 853.77 |
| 1993-05-07 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 846.94 |
| 1993-05-06 | 1,190 | 1,210 | 1,180 | 1,210 | 26,000 | 826.45 |
| 1993-04-30 | 1,220 | 1,230 | 1,180 | 1,210 | 23,000 | 826.45 |
| 1993-04-28 | 1,170 | 1,200 | 1,170 | 1,200 | 30,000 | 819.62 |
| 1993-04-27 | 1,110 | 1,170 | 1,100 | 1,150 | 54,000 | 785.47 |
| 1993-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 751.32 |
| 1993-04-16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 771.81 |
| 1993-04-15 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 771.81 |
| 1993-04-14 | 1,120 | 1,140 | 1,120 | 1,120 | 6,000 | 764.98 |
| 1993-04-13 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 | 764.98 |
| 1993-04-12 | 1,070 | 1,100 | 1,060 | 1,100 | 11,000 | 751.32 |
| 1993-04-09 | 1,070 | 1,070 | 1,050 | 1,060 | 9,000 | 723.99 |
| 1993-04-08 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 717.16 |
| 1993-04-07 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 723.99 |
| 1993-04-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 723.99 |
| 1993-04-05 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 717.16 |
| 1993-04-02 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 696.67 |
| 1993-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 696.67 |
| 1993-03-30 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 696.67 |
| 1993-03-26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 696.67 |
| 1993-03-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 696.67 |
| 1993-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 683.01 |
| 1993-03-23 | 992 | 1,000 | 992 | 1,000 | 4,000 | 683.01 |
| 1993-03-22 | 991 | 991 | 991 | 991 | 1,000 | 676.87 |
| 1993-03-19 | 990 | 990 | 990 | 990 | 6,000 | 676.18 |
| 1993-03-17 | 980 | 980 | 980 | 980 | 5,000 | 669.35 |
| 1993-03-15 | 980 | 980 | 980 | 980 | 1,000 | 669.35 |
| 1993-03-12 | 980 | 980 | 980 | 980 | 6,000 | 669.35 |
| 1993-03-11 | 980 | 980 | 980 | 980 | 2,000 | 669.35 |
| 1993-03-08 | 980 | 980 | 970 | 980 | 4,000 | 669.35 |
| 1993-03-03 | 980 | 980 | 970 | 980 | 5,000 | 669.35 |
| 1993-03-02 | 970 | 980 | 970 | 980 | 8,000 | 669.35 |
| 1993-03-01 | 970 | 970 | 970 | 970 | 2,000 | 662.52 |
| 1993-02-26 | 970 | 970 | 970 | 970 | 2,000 | 662.52 |
| 1993-02-25 | 966 | 966 | 966 | 966 | 2,000 | 659.79 |
| 1993-02-19 | 952 | 952 | 951 | 951 | 2,000 | 649.55 |
| 1993-02-15 | 952 | 952 | 952 | 952 | 1,000 | 650.23 |
| 1993-02-10 | 952 | 953 | 950 | 950 | 29,000 | 648.86 |
| 1993-02-09 | 955 | 955 | 955 | 955 | 1,000 | 652.28 |
| 1993-02-08 | 952 | 952 | 952 | 952 | 2,000 | 650.23 |
| 1993-02-05 | 950 | 950 | 950 | 950 | 4,000 | 648.86 |
| 1993-02-04 | 950 | 950 | 950 | 950 | 9,000 | 648.86 |
| 1993-02-03 | 949 | 950 | 949 | 950 | 6,000 | 648.86 |
| 1993-02-01 | 950 | 950 | 950 | 950 | 1,000 | 648.86 |
| 1993-01-28 | 951 | 951 | 951 | 951 | 2,000 | 649.55 |
| 1993-01-27 | 950 | 950 | 950 | 950 | 7,000 | 648.86 |
| 1993-01-26 | 940 | 950 | 940 | 950 | 9,000 | 648.86 |
| 1993-01-25 | 940 | 940 | 940 | 940 | 4,000 | 642.03 |
| 1993-01-22 | 930 | 930 | 930 | 930 | 1,000 | 635.20 |
| 1993-01-21 | 940 | 940 | 940 | 940 | 10,000 | 642.03 |
| 1993-01-20 | 925 | 935 | 925 | 935 | 30,000 | 638.62 |
| 1993-01-18 | 932 | 932 | 932 | 932 | 1,000 | 636.57 |
| 1993-01-06 | 949 | 950 | 949 | 950 | 9,000 | 648.86 |
| 1993-01-05 | 950 | 950 | 950 | 950 | 1,000 | 648.86 |
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