9740 CSP の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 751.32 |
| 1995-12-28 | 1,000 | 1,030 | 1,000 | 1,010 | 7,000 | 758.83 |
| 1995-12-27 | 980 | 990 | 980 | 990 | 13,000 | 743.80 |
| 1995-12-26 | 960 | 980 | 960 | 980 | 7,000 | 736.29 |
| 1995-12-25 | 925 | 935 | 925 | 935 | 5,000 | 702.48 |
| 1995-12-21 | 921 | 921 | 921 | 921 | 1,000 | 691.96 |
| 1995-12-20 | 920 | 920 | 920 | 920 | 2,000 | 691.21 |
| 1995-12-19 | 950 | 950 | 921 | 921 | 2,000 | 691.96 |
| 1995-12-18 | 930 | 930 | 930 | 930 | 1,000 | 698.72 |
| 1995-12-15 | 940 | 940 | 930 | 930 | 4,000 | 698.72 |
| 1995-12-14 | 930 | 930 | 930 | 930 | 5,000 | 698.72 |
| 1995-12-13 | 891 | 920 | 891 | 920 | 4,000 | 691.21 |
| 1995-12-12 | 875 | 875 | 875 | 875 | 1,000 | 657.40 |
| 1995-12-11 | 856 | 856 | 856 | 856 | 1,000 | 643.13 |
| 1995-12-08 | 850 | 850 | 850 | 850 | 7,000 | 638.62 |
| 1995-12-07 | 841 | 841 | 840 | 840 | 2,000 | 631.10 |
| 1995-11-30 | 832 | 832 | 832 | 832 | 1,000 | 625.09 |
| 1995-11-29 | 842 | 842 | 832 | 832 | 5,000 | 625.09 |
| 1995-11-28 | 842 | 842 | 842 | 842 | 1,000 | 632.61 |
| 1995-11-27 | 870 | 870 | 850 | 850 | 6,000 | 638.62 |
| 1995-11-24 | 850 | 850 | 850 | 850 | 1,000 | 638.62 |
| 1995-11-22 | 856 | 856 | 856 | 856 | 1,000 | 643.13 |
| 1995-11-21 | 865 | 865 | 865 | 865 | 3,000 | 649.89 |
| 1995-11-20 | 880 | 880 | 865 | 865 | 4,000 | 649.89 |
| 1995-11-17 | 871 | 871 | 871 | 871 | 3,000 | 654.40 |
| 1995-11-16 | 880 | 880 | 880 | 880 | 8,000 | 661.16 |
| 1995-11-14 | 920 | 920 | 910 | 910 | 2,000 | 683.70 |
| 1995-11-13 | 920 | 920 | 920 | 920 | 2,000 | 691.21 |
| 1995-11-08 | 920 | 920 | 920 | 920 | 2,000 | 691.21 |
| 1995-11-07 | 920 | 920 | 920 | 920 | 3,000 | 691.21 |
| 1995-10-31 | 920 | 920 | 920 | 920 | 1,000 | 691.21 |
| 1995-10-25 | 928 | 928 | 920 | 920 | 4,000 | 691.21 |
| 1995-10-24 | 918 | 918 | 918 | 918 | 1,000 | 689.71 |
| 1995-10-23 | 920 | 920 | 918 | 918 | 8,000 | 689.71 |
| 1995-10-20 | 919 | 925 | 918 | 918 | 5,000 | 689.71 |
| 1995-10-19 | 918 | 918 | 918 | 918 | 4,000 | 689.71 |
| 1995-10-18 | 939 | 939 | 939 | 939 | 1,000 | 705.49 |
| 1995-10-16 | 940 | 940 | 940 | 940 | 2,000 | 706.24 |
| 1995-10-11 | 930 | 930 | 930 | 930 | 4,000 | 698.72 |
| 1995-10-09 | 932 | 932 | 932 | 932 | 1,000 | 700.23 |
| 1995-10-05 | 940 | 940 | 940 | 940 | 2,000 | 706.24 |
| 1995-09-29 | 959 | 959 | 949 | 949 | 3,000 | 713 |
| 1995-09-28 | 960 | 960 | 960 | 960 | 1,000 | 721.26 |
| 1995-09-27 | 949 | 950 | 949 | 950 | 8,000 | 713.75 |
| 1995-09-26 | 950 | 950 | 950 | 950 | 4,000 | 713.75 |
| 1995-09-22 | 900 | 900 | 900 | 900 | 1,000 | 676.18 |
| 1995-09-21 | 904 | 904 | 901 | 901 | 4,000 | 676.94 |
| 1995-09-19 | 902 | 904 | 902 | 904 | 2,000 | 679.19 |
| 1995-09-18 | 900 | 900 | 900 | 900 | 2,000 | 676.18 |
| 1995-09-08 | 944 | 944 | 944 | 944 | 1,000 | 709.24 |
| 1995-09-05 | 945 | 945 | 945 | 945 | 3,000 | 709.99 |
| 1995-09-04 | 945 | 945 | 945 | 945 | 3,000 | 709.99 |
| 1995-08-31 | 945 | 945 | 945 | 945 | 1,000 | 709.99 |
| 1995-08-30 | 945 | 945 | 945 | 945 | 1,000 | 709.99 |
| 1995-08-29 | 950 | 960 | 950 | 960 | 2,000 | 721.26 |
| 1995-08-28 | 940 | 960 | 940 | 960 | 8,000 | 721.26 |
| 1995-08-25 | 948 | 948 | 948 | 948 | 7,000 | 712.25 |
| 1995-08-24 | 937 | 938 | 937 | 938 | 7,000 | 704.73 |
| 1995-08-23 | 938 | 938 | 938 | 938 | 4,000 | 704.73 |
| 1995-08-22 | 928 | 938 | 928 | 938 | 4,000 | 704.73 |
| 1995-08-18 | 880 | 898 | 880 | 898 | 4,000 | 674.68 |
| 1995-08-17 | 861 | 862 | 861 | 862 | 2,000 | 647.63 |
| 1995-08-15 | 831 | 831 | 831 | 831 | 1,000 | 624.34 |
| 1995-08-09 | 820 | 820 | 820 | 820 | 2,000 | 616.08 |
| 1995-08-04 | 811 | 811 | 811 | 811 | 1,000 | 609.32 |
| 1995-08-03 | 801 | 801 | 801 | 801 | 2,000 | 601.80 |
| 1995-08-02 | 795 | 795 | 795 | 795 | 1,000 | 597.30 |
| 1995-07-31 | 787 | 787 | 787 | 787 | 3,000 | 591.29 |
| 1995-07-28 | 787 | 787 | 787 | 787 | 99,000 | 591.29 |
| 1995-07-25 | 816 | 816 | 816 | 816 | 6,000 | 613.07 |
| 1995-07-24 | 790 | 791 | 786 | 786 | 27,000 | 590.53 |
| 1995-07-21 | 800 | 800 | 800 | 800 | 10,000 | 601.05 |
| 1995-07-20 | 800 | 800 | 800 | 800 | 1,000 | 601.05 |
| 1995-07-19 | 805 | 805 | 800 | 800 | 3,000 | 601.05 |
| 1995-07-18 | 805 | 805 | 800 | 805 | 10,000 | 604.81 |
| 1995-07-17 | 805 | 805 | 800 | 805 | 5,000 | 604.81 |
| 1995-07-14 | 810 | 810 | 805 | 805 | 2,000 | 604.81 |
| 1995-07-13 | 830 | 830 | 810 | 810 | 5,000 | 608.57 |
| 1995-07-12 | 830 | 830 | 829 | 829 | 8,000 | 622.84 |
| 1995-07-11 | 830 | 830 | 830 | 830 | 3,000 | 623.59 |
| 1995-07-07 | 830 | 830 | 830 | 830 | 1,000 | 623.59 |
| 1995-07-05 | 810 | 810 | 810 | 810 | 2,000 | 608.57 |
| 1995-07-04 | 803 | 803 | 803 | 803 | 3,000 | 603.31 |
| 1995-06-29 | 801 | 801 | 800 | 800 | 5,000 | 601.05 |
| 1995-06-28 | 800 | 800 | 800 | 800 | 13,000 | 601.05 |
| 1995-06-27 | 806 | 806 | 806 | 806 | 1,000 | 605.56 |
| 1995-06-26 | 801 | 801 | 800 | 800 | 2,000 | 601.05 |
| 1995-06-23 | 787 | 787 | 787 | 787 | 1,000 | 591.29 |
| 1995-06-22 | 731 | 736 | 731 | 736 | 3,000 | 552.97 |
| 1995-06-21 | 730 | 730 | 730 | 730 | 1,000 | 548.46 |
| 1995-06-20 | 732 | 732 | 730 | 730 | 4,000 | 548.46 |
| 1995-06-19 | 712 | 712 | 712 | 712 | 13,000 | 534.94 |
| 1995-06-16 | 710 | 710 | 710 | 710 | 1,000 | 533.43 |
| 1995-06-14 | 720 | 720 | 710 | 710 | 3,000 | 533.43 |
| 1995-06-13 | 720 | 720 | 720 | 720 | 3,000 | 540.95 |
| 1995-06-09 | 805 | 805 | 790 | 790 | 3,000 | 593.54 |
| 1995-06-08 | 800 | 800 | 800 | 800 | 3,000 | 601.05 |
| 1995-06-07 | 819 | 819 | 800 | 809 | 11,000 | 607.81 |
| 1995-06-06 | 821 | 821 | 821 | 821 | 1,000 | 616.83 |
| 1995-06-02 | 820 | 820 | 820 | 820 | 13,000 | 616.08 |
| 1995-06-01 | 815 | 816 | 815 | 816 | 2,000 | 613.07 |
| 1995-05-31 | 810 | 810 | 810 | 810 | 2,000 | 608.57 |
| 1995-05-25 | 848 | 848 | 848 | 848 | 3,000 | 637.12 |
| 1995-05-24 | 848 | 848 | 848 | 848 | 1,000 | 637.12 |
| 1995-05-23 | 850 | 850 | 850 | 850 | 2,000 | 638.62 |
| 1995-05-18 | 899 | 899 | 899 | 899 | 1,000 | 675.43 |
| 1995-05-12 | 920 | 920 | 920 | 920 | 44,000 | 691.21 |
| 1995-05-11 | 920 | 920 | 920 | 920 | 2,000 | 691.21 |
| 1995-05-10 | 920 | 920 | 920 | 920 | 1,000 | 691.21 |
| 1995-05-09 | 960 | 960 | 960 | 960 | 2,000 | 721.26 |
| 1995-05-08 | 940 | 950 | 940 | 950 | 2,000 | 713.75 |
| 1995-05-02 | 920 | 930 | 920 | 930 | 2,000 | 698.72 |
| 1995-05-01 | 900 | 912 | 900 | 912 | 4,000 | 685.20 |
| 1995-04-27 | 852 | 882 | 852 | 882 | 3,000 | 662.66 |
| 1995-04-26 | 852 | 852 | 852 | 852 | 3,000 | 640.12 |
| 1995-04-25 | 852 | 852 | 852 | 852 | 7,000 | 640.12 |
| 1995-04-24 | 853 | 853 | 853 | 853 | 6,000 | 640.87 |
| 1995-04-21 | 853 | 853 | 853 | 853 | 25,000 | 640.87 |
| 1995-04-20 | 860 | 860 | 860 | 860 | 3,000 | 646.13 |
| 1995-04-19 | 855 | 855 | 855 | 855 | 3,000 | 642.37 |
| 1995-04-18 | 854 | 855 | 854 | 855 | 7,000 | 642.37 |
| 1995-04-14 | 860 | 860 | 859 | 859 | 3,000 | 645.38 |
| 1995-04-12 | 860 | 860 | 860 | 860 | 2,000 | 646.13 |
| 1995-04-11 | 850 | 850 | 850 | 850 | 1,000 | 638.62 |
| 1995-04-10 | 869 | 870 | 869 | 870 | 2,000 | 653.64 |
| 1995-04-04 | 929 | 929 | 929 | 929 | 1,000 | 697.97 |
| 1995-04-03 | 930 | 930 | 930 | 930 | 1,000 | 698.72 |
| 1995-03-27 | 949 | 949 | 949 | 949 | 3,000 | 713 |
| 1995-03-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1995-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 751.32 |
| 1995-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1995-03-06 | 980 | 980 | 980 | 980 | 1,000 | 736.29 |
| 1995-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1995-03-02 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 773.85 |
| 1995-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 751.32 |
| 1995-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1995-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 751.32 |
| 1995-02-24 | 993 | 993 | 993 | 993 | 1,000 | 746.06 |
| 1995-02-23 | 995 | 995 | 995 | 995 | 1,000 | 747.56 |
| 1995-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1995-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1995-02-14 | 980 | 980 | 980 | 980 | 1,000 | 736.29 |
| 1995-02-09 | 990 | 990 | 990 | 990 | 1,000 | 743.80 |
| 1995-02-07 | 990 | 990 | 990 | 990 | 3,000 | 743.80 |
| 1995-02-02 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 788.88 |
| 1995-01-26 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 811.42 |
| 1995-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 751.32 |
| 1995-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1995-01-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 766.34 |
| 1995-01-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 818.93 |
| 1995-01-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1995-01-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 796.39 |
| 1995-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 826.45 |
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