9740 CSP の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 610 | 610 | 600 | 600 | 3,000 | 495.87 |
| 1997-12-29 | 650 | 650 | 650 | 650 | 1,000 | 537.19 |
| 1997-12-26 | 650 | 670 | 650 | 670 | 12,000 | 553.72 |
| 1997-12-24 | 640 | 640 | 630 | 630 | 2,000 | 520.66 |
| 1997-12-22 | 660 | 660 | 630 | 630 | 24,000 | 520.66 |
| 1997-12-19 | 650 | 650 | 650 | 650 | 2,000 | 537.19 |
| 1997-12-18 | 650 | 650 | 630 | 630 | 5,000 | 520.66 |
| 1997-12-17 | 630 | 630 | 630 | 630 | 5,000 | 520.66 |
| 1997-12-15 | 630 | 630 | 630 | 630 | 6,000 | 520.66 |
| 1997-12-11 | 630 | 630 | 630 | 630 | 2,000 | 520.66 |
| 1997-12-10 | 640 | 640 | 629 | 630 | 9,000 | 520.66 |
| 1997-12-09 | 630 | 630 | 630 | 630 | 3,000 | 520.66 |
| 1997-12-04 | 650 | 650 | 650 | 650 | 3,000 | 537.19 |
| 1997-12-03 | 670 | 670 | 670 | 670 | 2,000 | 553.72 |
| 1997-12-02 | 700 | 700 | 700 | 700 | 2,000 | 578.51 |
| 1997-11-27 | 700 | 700 | 700 | 700 | 1,000 | 578.51 |
| 1997-11-26 | 680 | 700 | 680 | 680 | 10,000 | 561.98 |
| 1997-11-21 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 1997-11-20 | 650 | 650 | 650 | 650 | 3,000 | 537.19 |
| 1997-11-19 | 660 | 660 | 660 | 660 | 3,000 | 545.46 |
| 1997-11-18 | 669 | 669 | 660 | 660 | 12,000 | 545.46 |
| 1997-11-17 | 670 | 670 | 660 | 660 | 6,000 | 545.46 |
| 1997-11-14 | 670 | 670 | 660 | 660 | 4,000 | 545.46 |
| 1997-11-12 | 670 | 670 | 660 | 660 | 2,000 | 545.46 |
| 1997-11-11 | 660 | 660 | 660 | 660 | 2,000 | 545.46 |
| 1997-11-10 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 1997-11-07 | 660 | 670 | 660 | 660 | 5,000 | 545.46 |
| 1997-11-06 | 670 | 670 | 670 | 670 | 2,000 | 553.72 |
| 1997-11-05 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1997-10-30 | 660 | 660 | 660 | 660 | 1,000 | 545.46 |
| 1997-10-29 | 660 | 660 | 660 | 660 | 2,000 | 545.46 |
| 1997-10-28 | 650 | 650 | 650 | 650 | 5,000 | 537.19 |
| 1997-10-27 | 670 | 670 | 660 | 660 | 15,000 | 545.46 |
| 1997-10-23 | 666 | 670 | 666 | 670 | 16,000 | 553.72 |
| 1997-10-22 | 660 | 669 | 660 | 669 | 5,000 | 552.89 |
| 1997-10-21 | 670 | 670 | 670 | 670 | 4,000 | 553.72 |
| 1997-10-20 | 670 | 680 | 670 | 680 | 3,000 | 561.98 |
| 1997-10-17 | 700 | 700 | 670 | 670 | 32,000 | 553.72 |
| 1997-10-16 | 700 | 700 | 680 | 700 | 5,000 | 578.51 |
| 1997-10-14 | 700 | 700 | 700 | 700 | 2,000 | 578.51 |
| 1997-10-13 | 730 | 730 | 730 | 730 | 1,000 | 603.31 |
| 1997-10-09 | 739 | 740 | 739 | 740 | 2,000 | 611.57 |
| 1997-10-08 | 750 | 750 | 750 | 750 | 1,000 | 619.84 |
| 1997-10-06 | 780 | 780 | 779 | 779 | 3,000 | 643.80 |
| 1997-10-03 | 780 | 780 | 780 | 780 | 3,000 | 644.63 |
| 1997-10-02 | 780 | 780 | 780 | 780 | 1,000 | 644.63 |
| 1997-09-29 | 800 | 800 | 800 | 800 | 5,000 | 661.16 |
| 1997-09-25 | 800 | 800 | 800 | 800 | 4,000 | 661.16 |
| 1997-09-18 | 810 | 810 | 810 | 810 | 1,000 | 669.42 |
| 1997-09-16 | 750 | 750 | 750 | 750 | 6,000 | 619.84 |
| 1997-09-02 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1997-08-26 | 860 | 860 | 860 | 860 | 4,000 | 710.74 |
| 1997-08-22 | 950 | 950 | 950 | 950 | 3,000 | 785.12 |
| 1997-08-20 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1997-08-19 | 958 | 958 | 958 | 958 | 1,000 | 791.74 |
| 1997-08-05 | 958 | 958 | 958 | 958 | 1,000 | 791.74 |
| 1997-08-04 | 968 | 968 | 968 | 968 | 1,000 | 800 |
| 1997-07-30 | 958 | 958 | 958 | 958 | 2,000 | 791.74 |
| 1997-07-25 | 960 | 960 | 960 | 960 | 4,000 | 793.39 |
| 1997-07-24 | 940 | 940 | 940 | 940 | 1,000 | 776.86 |
| 1997-07-22 | 960 | 960 | 960 | 960 | 1,000 | 793.39 |
| 1997-07-18 | 960 | 960 | 950 | 950 | 2,000 | 785.12 |
| 1997-07-07 | 950 | 950 | 950 | 950 | 3,000 | 785.12 |
| 1997-07-04 | 970 | 970 | 950 | 950 | 3,000 | 785.12 |
| 1997-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 851.24 |
| 1997-07-01 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 834.71 |
| 1997-06-30 | 1,010 | 1,050 | 1,010 | 1,050 | 15,000 | 867.77 |
| 1997-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1997-06-25 | 970 | 970 | 970 | 970 | 2,000 | 801.65 |
| 1997-06-23 | 950 | 950 | 950 | 950 | 2,000 | 785.12 |
| 1997-06-20 | 941 | 950 | 940 | 950 | 3,000 | 785.12 |
| 1997-06-19 | 939 | 940 | 939 | 940 | 3,000 | 776.86 |
| 1997-06-18 | 939 | 939 | 939 | 939 | 2,000 | 776.03 |
| 1997-06-16 | 939 | 939 | 939 | 939 | 1,000 | 776.03 |
| 1997-06-09 | 940 | 940 | 940 | 940 | 3,000 | 776.86 |
| 1997-06-05 | 940 | 940 | 940 | 940 | 1,000 | 776.86 |
| 1997-06-03 | 960 | 960 | 960 | 960 | 2,000 | 793.39 |
| 1997-05-27 | 940 | 940 | 940 | 940 | 2,000 | 776.86 |
| 1997-05-26 | 920 | 920 | 920 | 920 | 2,000 | 760.33 |
| 1997-05-22 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1997-05-20 | 950 | 950 | 950 | 950 | 3,000 | 785.12 |
| 1997-05-19 | 920 | 920 | 920 | 920 | 1,000 | 760.33 |
| 1997-05-15 | 880 | 880 | 870 | 870 | 2,000 | 719.01 |
| 1997-05-13 | 899 | 900 | 899 | 900 | 2,000 | 743.80 |
| 1997-05-12 | 899 | 899 | 899 | 899 | 9,000 | 742.98 |
| 1997-05-09 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1997-05-08 | 900 | 900 | 900 | 900 | 4,000 | 743.80 |
| 1997-05-07 | 921 | 921 | 890 | 890 | 4,000 | 735.54 |
| 1997-05-02 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1997-04-30 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1997-04-28 | 870 | 870 | 870 | 870 | 6,000 | 719.01 |
| 1997-04-25 | 870 | 870 | 860 | 869 | 6,000 | 718.18 |
| 1997-04-22 | 881 | 881 | 881 | 881 | 1,000 | 728.10 |
| 1997-04-18 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1997-04-16 | 810 | 810 | 810 | 810 | 2,000 | 669.42 |
| 1997-04-15 | 801 | 801 | 801 | 801 | 1,000 | 661.98 |
| 1997-04-14 | 801 | 805 | 801 | 801 | 10,000 | 661.98 |
| 1997-04-10 | 810 | 810 | 810 | 810 | 10,000 | 669.42 |
| 1997-04-09 | 790 | 800 | 770 | 800 | 9,000 | 661.16 |
| 1997-04-04 | 825 | 825 | 825 | 825 | 2,000 | 681.82 |
| 1997-04-03 | 835 | 835 | 835 | 835 | 1,000 | 690.08 |
| 1997-04-02 | 840 | 840 | 835 | 835 | 2,000 | 690.08 |
| 1997-04-01 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1997-03-28 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1997-03-26 | 870 | 870 | 860 | 860 | 6,000 | 710.74 |
| 1997-03-25 | 860 | 860 | 860 | 860 | 5,000 | 710.74 |
| 1997-03-24 | 879 | 880 | 879 | 880 | 2,000 | 727.27 |
| 1997-03-21 | 890 | 890 | 882 | 882 | 3,000 | 728.93 |
| 1997-03-18 | 889 | 889 | 889 | 889 | 1,000 | 734.71 |
| 1997-03-06 | 890 | 890 | 890 | 890 | 12,000 | 735.54 |
| 1997-02-26 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1997-02-25 | 916 | 925 | 916 | 925 | 2,000 | 764.46 |
| 1997-02-24 | 901 | 901 | 901 | 901 | 1,000 | 744.63 |
| 1997-02-21 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1997-02-20 | 899 | 900 | 891 | 900 | 6,000 | 743.80 |
| 1997-02-18 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1997-02-14 | 880 | 880 | 880 | 880 | 5,000 | 727.27 |
| 1997-02-13 | 900 | 900 | 880 | 880 | 4,000 | 727.27 |
| 1997-02-12 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1997-02-03 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1997-01-27 | 900 | 910 | 900 | 910 | 4,000 | 752.07 |
| 1997-01-22 | 879 | 880 | 879 | 880 | 4,000 | 727.27 |
| 1997-01-21 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1997-01-20 | 929 | 929 | 920 | 920 | 3,000 | 760.33 |
| 1997-01-14 | 930 | 930 | 930 | 930 | 1,000 | 768.60 |
| 1997-01-13 | 949 | 949 | 949 | 949 | 1,000 | 784.30 |
| 1997-01-07 | 970 | 970 | 970 | 970 | 1,000 | 801.65 |
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