9740 CSP の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1994-12-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1994-12-27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 796.39 |
| 1994-12-26 | 1,000 | 1,050 | 1,000 | 1,050 | 22,000 | 788.88 |
| 1994-12-22 | 1,010 | 1,020 | 997 | 1,000 | 90,000 | 751.32 |
| 1994-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 751.32 |
| 1994-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1994-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 751.32 |
| 1994-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 751.32 |
| 1994-12-15 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1994-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 758.83 |
| 1994-12-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 773.85 |
| 1994-12-12 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 781.37 |
| 1994-12-09 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 781.37 |
| 1994-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 781.37 |
| 1994-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 788.88 |
| 1994-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1994-12-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1994-11-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 781.37 |
| 1994-11-29 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 781.37 |
| 1994-11-28 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 | 788.88 |
| 1994-11-25 | 1,070 | 1,070 | 1,060 | 1,060 | 12,000 | 796.39 |
| 1994-11-24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 811.42 |
| 1994-11-22 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 826.45 |
| 1994-11-21 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 826.45 |
| 1994-11-18 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 841.47 |
| 1994-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 864.01 |
| 1994-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 871.53 |
| 1994-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1994-11-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 871.53 |
| 1994-11-09 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 871.53 |
| 1994-11-01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 871.53 |
| 1994-10-31 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 871.53 |
| 1994-10-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 871.53 |
| 1994-10-25 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 864.01 |
| 1994-10-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 864.01 |
| 1994-10-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 916.60 |
| 1994-10-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1994-10-18 | 1,220 | 1,220 | 1,200 | 1,220 | 13,000 | 916.60 |
| 1994-10-13 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 909.09 |
| 1994-10-12 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 916.60 |
| 1994-10-05 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 916.60 |
| 1994-10-04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 916.60 |
| 1994-10-03 | 1,210 | 1,220 | 1,210 | 1,220 | 19,000 | 916.60 |
| 1994-09-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 909.09 |
| 1994-09-29 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 | 901.58 |
| 1994-09-28 | 1,150 | 1,160 | 1,150 | 1,160 | 19,000 | 871.53 |
| 1994-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 51,000 | 864.01 |
| 1994-09-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 939.14 |
| 1994-09-21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 894.07 |
| 1994-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 901.58 |
| 1994-09-14 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 901.58 |
| 1994-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1994-09-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 901.58 |
| 1994-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 886.55 |
| 1994-09-01 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 886.55 |
| 1994-08-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 886.55 |
| 1994-08-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1994-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 879.04 |
| 1994-08-25 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 | 886.55 |
| 1994-08-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 886.55 |
| 1994-08-22 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 886.55 |
| 1994-08-19 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 886.55 |
| 1994-08-18 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 886.55 |
| 1994-08-17 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 879.04 |
| 1994-08-16 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 894.07 |
| 1994-08-15 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 894.07 |
| 1994-08-12 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 894.07 |
| 1994-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 894.07 |
| 1994-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 894.07 |
| 1994-08-05 | 1,190 | 1,200 | 1,190 | 1,190 | 11,000 | 894.07 |
| 1994-08-04 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 894.07 |
| 1994-08-03 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 894.07 |
| 1994-08-02 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 909.09 |
| 1994-07-28 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 931.63 |
| 1994-07-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 931.63 |
| 1994-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 939.14 |
| 1994-07-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 931.63 |
| 1994-07-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 931.63 |
| 1994-07-19 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 916.60 |
| 1994-07-18 | 1,220 | 1,220 | 1,200 | 1,220 | 3,000 | 916.60 |
| 1994-07-15 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 924.12 |
| 1994-07-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 931.63 |
| 1994-07-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 939.14 |
| 1994-07-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 954.17 |
| 1994-07-08 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 946.66 |
| 1994-07-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 954.17 |
| 1994-07-06 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 946.66 |
| 1994-07-05 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 946.66 |
| 1994-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1994-06-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 984.22 |
| 1994-06-29 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 991.74 |
| 1994-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 976.71 |
| 1994-06-24 | 1,310 | 1,340 | 1,310 | 1,330 | 11,000 | 999.25 |
| 1994-06-23 | 1,310 | 1,310 | 1,280 | 1,310 | 7,000 | 984.22 |
| 1994-06-22 | 1,310 | 1,310 | 1,280 | 1,310 | 21,000 | 984.22 |
| 1994-06-21 | 1,320 | 1,320 | 1,310 | 1,310 | 10,000 | 984.22 |
| 1994-06-20 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 999.25 |
| 1994-06-17 | 1,340 | 1,340 | 1,330 | 1,330 | 10,000 | 999.25 |
| 1994-06-16 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,006.76 |
| 1994-06-15 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,014.27 |
| 1994-06-14 | 1,330 | 1,340 | 1,310 | 1,340 | 10,000 | 1,006.76 |
| 1994-06-13 | 1,300 | 1,330 | 1,300 | 1,310 | 11,000 | 984.22 |
| 1994-06-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 969.20 |
| 1994-06-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 961.68 |
| 1994-06-08 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 954.17 |
| 1994-06-07 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 954.17 |
| 1994-06-06 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 | 961.68 |
| 1994-06-03 | 1,280 | 1,280 | 1,270 | 1,280 | 11,000 | 961.68 |
| 1994-06-02 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 954.17 |
| 1994-06-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 961.68 |
| 1994-05-27 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 939.14 |
| 1994-05-26 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 | 946.66 |
| 1994-05-25 | 1,300 | 1,300 | 1,270 | 1,270 | 9,000 | 954.17 |
| 1994-05-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 961.68 |
| 1994-05-23 | 1,270 | 1,280 | 1,250 | 1,280 | 8,000 | 961.68 |
| 1994-05-20 | 1,310 | 1,310 | 1,290 | 1,290 | 7,000 | 969.20 |
| 1994-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 976.71 |
| 1994-05-18 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 999.25 |
| 1994-05-17 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 1,006.76 |
| 1994-05-16 | 1,370 | 1,370 | 1,370 | 1,370 | 19,000 | 1,029.30 |
| 1994-05-13 | 1,330 | 1,350 | 1,330 | 1,350 | 17,000 | 1,014.27 |
| 1994-05-12 | 1,290 | 1,330 | 1,290 | 1,310 | 17,000 | 984.22 |
| 1994-05-11 | 1,280 | 1,280 | 1,270 | 1,280 | 14,000 | 961.68 |
| 1994-05-10 | 1,200 | 1,240 | 1,200 | 1,240 | 37,000 | 931.63 |
| 1994-05-09 | 1,230 | 1,230 | 1,220 | 1,220 | 28,000 | 916.60 |
| 1994-05-06 | 1,210 | 1,230 | 1,200 | 1,230 | 72,000 | 924.12 |
| 1994-05-02 | 1,220 | 1,240 | 1,210 | 1,210 | 67,000 | 909.09 |
| 1994-04-28 | 1,200 | 1,220 | 1,200 | 1,220 | 55,000 | 916.60 |
| 1994-04-25 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 1,126.97 |
| 1994-04-22 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,172.05 |
| 1994-04-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,172.05 |
| 1994-04-20 | 1,580 | 1,580 | 1,570 | 1,570 | 27,000 | 1,179.56 |
| 1994-04-18 | 1,580 | 1,600 | 1,580 | 1,580 | 34,000 | 1,187.08 |
| 1994-04-15 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,187.08 |
| 1994-04-14 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,157.02 |
| 1994-04-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,164.54 |
| 1994-04-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,164.54 |
| 1994-04-08 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,172.05 |
| 1994-04-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,179.56 |
| 1994-04-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,179.56 |
| 1994-04-05 | 1,570 | 1,580 | 1,570 | 1,570 | 21,000 | 1,179.56 |
| 1994-04-01 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 1,187.08 |
| 1994-03-29 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,187.08 |
| 1994-03-28 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,187.08 |
| 1994-03-25 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,187.08 |
| 1994-03-24 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,187.08 |
| 1994-03-23 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,187.08 |
| 1994-03-22 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,194.59 |
| 1994-03-18 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,187.08 |
| 1994-03-17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,187.08 |
| 1994-03-16 | 1,580 | 1,590 | 1,580 | 1,580 | 4,000 | 1,187.08 |
| 1994-03-15 | 1,600 | 1,600 | 1,580 | 1,580 | 31,000 | 1,187.08 |
| 1994-03-14 | 1,590 | 1,600 | 1,590 | 1,590 | 8,000 | 1,194.59 |
| 1994-03-11 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,217.13 |
| 1994-03-10 | 1,650 | 1,650 | 1,640 | 1,640 | 7,000 | 1,232.16 |
| 1994-03-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,247.18 |
| 1994-03-02 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 1,254.70 |
| 1994-03-01 | 1,670 | 1,670 | 1,670 | 1,670 | 18,000 | 1,254.70 |
| 1994-02-28 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,254.70 |
| 1994-02-25 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,239.67 |
| 1994-02-24 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,209.62 |
| 1994-02-23 | 1,560 | 1,590 | 1,560 | 1,590 | 3,000 | 1,194.59 |
| 1994-02-22 | 1,750 | 1,780 | 1,750 | 1,750 | 14,000 | 1,195.27 |
| 1994-02-21 | 1,740 | 1,750 | 1,720 | 1,750 | 6,000 | 1,195.27 |
| 1994-02-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,167.95 |
| 1994-02-17 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,181.61 |
| 1994-02-16 | 1,730 | 1,730 | 1,710 | 1,710 | 4,000 | 1,167.95 |
| 1994-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,195.27 |
| 1994-02-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,202.10 |
| 1994-02-10 | 1,810 | 1,810 | 1,770 | 1,770 | 8,000 | 1,208.93 |
| 1994-02-09 | 1,800 | 1,830 | 1,800 | 1,810 | 8,000 | 1,236.25 |
| 1994-02-08 | 1,780 | 1,800 | 1,770 | 1,790 | 15,000 | 1,222.59 |
| 1994-02-07 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,195.27 |
| 1994-02-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,195.27 |
| 1994-02-03 | 1,730 | 1,750 | 1,730 | 1,750 | 6,000 | 1,195.27 |
| 1994-02-02 | 1,730 | 1,750 | 1,730 | 1,750 | 5,000 | 1,195.27 |
| 1994-02-01 | 1,770 | 1,770 | 1,760 | 1,760 | 10,000 | 1,202.10 |
| 1994-01-31 | 1,640 | 1,750 | 1,640 | 1,750 | 15,000 | 1,195.27 |
| 1994-01-28 | 1,650 | 1,660 | 1,630 | 1,630 | 5,000 | 1,113.31 |
| 1994-01-27 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,120.14 |
| 1994-01-26 | 1,610 | 1,650 | 1,610 | 1,610 | 8,000 | 1,099.65 |
| 1994-01-25 | 1,600 | 1,600 | 1,560 | 1,560 | 7,000 | 1,065.50 |
| 1994-01-21 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,140.63 |
| 1994-01-20 | 1,660 | 1,700 | 1,610 | 1,610 | 17,000 | 1,099.65 |
| 1994-01-19 | 1,550 | 1,650 | 1,550 | 1,650 | 14,000 | 1,126.97 |
| 1994-01-18 | 1,550 | 1,600 | 1,550 | 1,570 | 3,000 | 1,072.33 |
| 1994-01-17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,038.18 |
| 1994-01-14 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 1,038.18 |
| 1994-01-13 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 | 1,038.18 |
| 1994-01-11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,045.01 |
| 1994-01-10 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,017.69 |
| 1994-01-06 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 997.20 |
| 1994-01-05 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 997.20 |
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