9740 CSP の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 970 | 970 | 970 | 970 | 3,000 | 801.65 |
| 1996-12-25 | 950 | 960 | 950 | 960 | 5,000 | 793.39 |
| 1996-12-20 | 950 | 950 | 950 | 950 | 2,000 | 785.12 |
| 1996-12-19 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1996-12-18 | 950 | 950 | 941 | 941 | 4,000 | 777.69 |
| 1996-12-17 | 940 | 940 | 940 | 940 | 1,000 | 776.86 |
| 1996-12-16 | 950 | 950 | 930 | 930 | 2,000 | 768.60 |
| 1996-12-11 | 960 | 960 | 960 | 960 | 1,000 | 793.39 |
| 1996-12-04 | 960 | 960 | 960 | 960 | 2,000 | 793.39 |
| 1996-12-03 | 970 | 970 | 970 | 970 | 1,000 | 801.65 |
| 1996-11-25 | 970 | 970 | 970 | 970 | 4,000 | 801.65 |
| 1996-11-21 | 980 | 980 | 950 | 950 | 4,000 | 785.12 |
| 1996-11-20 | 999 | 1,000 | 990 | 990 | 7,000 | 818.18 |
| 1996-11-19 | 990 | 990 | 990 | 990 | 2,000 | 818.18 |
| 1996-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1996-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1996-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 867.77 |
| 1996-11-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 867.77 |
| 1996-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 867.77 |
| 1996-11-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 876.03 |
| 1996-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1996-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 909.09 |
| 1996-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 909.09 |
| 1996-10-25 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 909.09 |
| 1996-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1996-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1996-10-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 925.62 |
| 1996-10-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 925.62 |
| 1996-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1996-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1996-10-15 | 1,050 | 1,100 | 1,050 | 1,100 | 36,000 | 909.09 |
| 1996-10-14 | 1,010 | 1,050 | 1,010 | 1,050 | 25,000 | 867.77 |
| 1996-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 867.77 |
| 1996-09-25 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 950.41 |
| 1996-09-20 | 1,080 | 1,150 | 1,080 | 1,150 | 29,000 | 950.41 |
| 1996-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 909.09 |
| 1996-09-17 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 909.09 |
| 1996-09-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 892.56 |
| 1996-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 892.56 |
| 1996-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 925.62 |
| 1996-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1996-08-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 892.56 |
| 1996-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1996-08-20 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1996-08-07 | 1,110 | 1,130 | 1,110 | 1,130 | 10,000 | 933.88 |
| 1996-08-06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1996-08-02 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 909.09 |
| 1996-07-31 | 1,130 | 1,130 | 1,100 | 1,120 | 7,000 | 925.62 |
| 1996-07-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1996-07-25 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 933.88 |
| 1996-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1996-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 950.41 |
| 1996-07-18 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 942.15 |
| 1996-07-15 | 1,140 | 1,200 | 1,140 | 1,200 | 10,000 | 991.74 |
| 1996-07-10 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 | 925.62 |
| 1996-07-09 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 942.15 |
| 1996-07-08 | 1,160 | 1,170 | 1,160 | 1,160 | 22,000 | 958.68 |
| 1996-07-05 | 1,140 | 1,160 | 1,140 | 1,160 | 10,000 | 958.68 |
| 1996-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 950.41 |
| 1996-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 950.41 |
| 1996-07-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 950.41 |
| 1996-06-28 | 1,190 | 1,190 | 1,140 | 1,140 | 4,000 | 942.15 |
| 1996-06-27 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 983.47 |
| 1996-06-25 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 983.47 |
| 1996-06-24 | 1,120 | 1,130 | 1,120 | 1,130 | 16,000 | 933.88 |
| 1996-06-21 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 925.62 |
| 1996-06-20 | 1,110 | 1,130 | 1,110 | 1,130 | 17,000 | 933.88 |
| 1996-06-18 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 917.36 |
| 1996-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 925.62 |
| 1996-06-12 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 958.68 |
| 1996-06-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 966.94 |
| 1996-06-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 966.94 |
| 1996-06-07 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 958.68 |
| 1996-06-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 975.21 |
| 1996-06-05 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,000 |
| 1996-06-04 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 991.74 |
| 1996-06-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 975.21 |
| 1996-05-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 975.21 |
| 1996-05-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 975.21 |
| 1996-05-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 975.21 |
| 1996-05-27 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 975.21 |
| 1996-05-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 975.21 |
| 1996-05-23 | 1,270 | 1,270 | 1,230 | 1,230 | 17,000 | 1,016.53 |
| 1996-05-22 | 1,130 | 1,280 | 1,130 | 1,270 | 51,000 | 1,049.59 |
| 1996-05-21 | 1,120 | 1,160 | 1,120 | 1,160 | 26,000 | 958.68 |
| 1996-05-20 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 925.62 |
| 1996-05-17 | 1,100 | 1,130 | 1,080 | 1,120 | 9,000 | 925.62 |
| 1996-05-16 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 917.36 |
| 1996-05-15 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 909.09 |
| 1996-05-14 | 1,090 | 1,090 | 1,060 | 1,090 | 7,000 | 900.83 |
| 1996-05-13 | 1,100 | 1,120 | 1,100 | 1,100 | 19,000 | 909.09 |
| 1996-05-10 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 909.09 |
| 1996-05-09 | 1,060 | 1,090 | 1,060 | 1,090 | 3,000 | 900.83 |
| 1996-05-08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1996-05-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 876.03 |
| 1996-05-02 | 1,090 | 1,100 | 1,060 | 1,060 | 7,000 | 876.03 |
| 1996-05-01 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 | 909.09 |
| 1996-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 909.09 |
| 1996-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 826.45 |
| 1996-04-24 | 1,050 | 1,050 | 990 | 990 | 4,000 | 818.18 |
| 1996-04-23 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 876.03 |
| 1996-04-22 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 867.77 |
| 1996-04-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1996-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 876.03 |
| 1996-04-17 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 876.03 |
| 1996-04-16 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 867.77 |
| 1996-04-15 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 876.03 |
| 1996-04-12 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 867.77 |
| 1996-04-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 842.98 |
| 1996-04-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 859.50 |
| 1996-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-04-03 | 973 | 1,000 | 973 | 1,000 | 5,000 | 826.45 |
| 1996-04-02 | 972 | 972 | 972 | 972 | 1,000 | 803.31 |
| 1996-03-27 | 971 | 971 | 970 | 970 | 5,000 | 801.65 |
| 1996-03-25 | 966 | 966 | 961 | 961 | 6,000 | 794.22 |
| 1996-03-21 | 966 | 966 | 966 | 966 | 2,000 | 798.35 |
| 1996-03-19 | 966 | 966 | 966 | 966 | 1,000 | 798.35 |
| 1996-03-04 | 966 | 966 | 966 | 966 | 1,000 | 798.35 |
| 1996-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1996-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1996-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 851.24 |
| 1996-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 867.77 |
| 1996-02-23 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 864.01 |
| 1996-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 864.01 |
| 1996-02-21 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 871.53 |
| 1996-02-20 | 1,160 | 1,170 | 1,150 | 1,170 | 4,000 | 879.04 |
| 1996-02-19 | 1,160 | 1,170 | 1,150 | 1,170 | 10,000 | 879.04 |
| 1996-02-16 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 879.04 |
| 1996-02-15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 886.55 |
| 1996-02-14 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 894.07 |
| 1996-02-13 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 901.58 |
| 1996-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 894.07 |
| 1996-02-06 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 | 901.58 |
| 1996-02-05 | 1,170 | 1,200 | 1,160 | 1,200 | 11,000 | 901.58 |
| 1996-02-02 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 | 856.50 |
| 1996-02-01 | 1,090 | 1,140 | 1,090 | 1,140 | 15,000 | 856.50 |
| 1996-01-31 | 1,030 | 1,050 | 1,030 | 1,050 | 34,000 | 788.88 |
| 1996-01-29 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 766.34 |
| 1996-01-26 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 766.34 |
| 1996-01-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 773.85 |
| 1996-01-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 766.34 |
| 1996-01-23 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 766.34 |
| 1996-01-22 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 758.83 |
| 1996-01-18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 758.83 |
| 1996-01-17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 766.34 |
| 1996-01-11 | 1,000 | 1,020 | 1,000 | 1,010 | 13,000 | 758.83 |
| 1996-01-10 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 751.32 |
| 1996-01-09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 773.85 |
| 1996-01-08 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 | 773.85 |
| 1996-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 781.37 |
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