9740 CSP の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 580 | 580 | 580 | 580 | 1,000 | 479.34 |
| 1998-12-29 | 560 | 560 | 550 | 550 | 5,000 | 454.55 |
| 1998-12-25 | 550 | 550 | 550 | 550 | 9,000 | 454.55 |
| 1998-12-21 | 550 | 555 | 550 | 550 | 4,000 | 454.55 |
| 1998-12-17 | 520 | 520 | 520 | 520 | 1,000 | 429.75 |
| 1998-12-14 | 530 | 530 | 510 | 510 | 6,000 | 421.49 |
| 1998-12-11 | 560 | 560 | 560 | 560 | 2,000 | 462.81 |
| 1998-12-10 | 550 | 550 | 550 | 550 | 1,000 | 454.55 |
| 1998-12-09 | 530 | 530 | 530 | 530 | 8,000 | 438.02 |
| 1998-12-08 | 537 | 564 | 530 | 530 | 6,000 | 438.02 |
| 1998-12-07 | 535 | 535 | 535 | 535 | 6,000 | 442.15 |
| 1998-12-04 | 535 | 535 | 535 | 535 | 1,000 | 442.15 |
| 1998-12-02 | 580 | 584 | 580 | 584 | 2,000 | 482.65 |
| 1998-11-27 | 590 | 590 | 590 | 590 | 1,000 | 487.60 |
| 1998-11-25 | 535 | 535 | 530 | 530 | 26,000 | 438.02 |
| 1998-11-20 | 533 | 533 | 533 | 533 | 3,000 | 440.50 |
| 1998-11-19 | 531 | 531 | 531 | 531 | 1,000 | 438.84 |
| 1998-11-18 | 630 | 630 | 630 | 630 | 1,000 | 520.66 |
| 1998-11-16 | 530 | 530 | 530 | 530 | 4,000 | 438.02 |
| 1998-11-12 | 540 | 540 | 530 | 530 | 3,000 | 438.02 |
| 1998-11-10 | 549 | 549 | 540 | 540 | 5,000 | 446.28 |
| 1998-11-04 | 555 | 555 | 555 | 555 | 5,000 | 458.68 |
| 1998-10-30 | 530 | 530 | 530 | 530 | 1,000 | 438.02 |
| 1998-10-28 | 530 | 530 | 530 | 530 | 1,000 | 438.02 |
| 1998-10-26 | 550 | 550 | 550 | 550 | 6,000 | 454.55 |
| 1998-10-22 | 540 | 540 | 540 | 540 | 2,000 | 446.28 |
| 1998-10-20 | 540 | 540 | 540 | 540 | 1,000 | 446.28 |
| 1998-10-19 | 530 | 530 | 530 | 530 | 8,000 | 438.02 |
| 1998-10-15 | 530 | 530 | 530 | 530 | 1,000 | 438.02 |
| 1998-10-12 | 550 | 550 | 550 | 550 | 2,000 | 454.55 |
| 1998-10-08 | 528 | 528 | 528 | 528 | 2,000 | 436.36 |
| 1998-10-07 | 529 | 529 | 528 | 528 | 2,000 | 436.36 |
| 1998-10-06 | 529 | 529 | 529 | 529 | 1,000 | 437.19 |
| 1998-10-05 | 532 | 532 | 532 | 532 | 1,000 | 439.67 |
| 1998-10-02 | 534 | 534 | 532 | 532 | 5,000 | 439.67 |
| 1998-10-01 | 532 | 532 | 532 | 532 | 1,000 | 439.67 |
| 1998-09-28 | 590 | 590 | 590 | 590 | 2,000 | 487.60 |
| 1998-09-25 | 532 | 535 | 532 | 535 | 2,000 | 442.15 |
| 1998-09-24 | 532 | 532 | 532 | 532 | 2,000 | 439.67 |
| 1998-09-22 | 532 | 532 | 532 | 532 | 1,000 | 439.67 |
| 1998-09-21 | 570 | 570 | 570 | 570 | 1,000 | 471.07 |
| 1998-09-18 | 531 | 531 | 531 | 531 | 8,000 | 438.84 |
| 1998-09-16 | 537 | 538 | 531 | 531 | 10,000 | 438.84 |
| 1998-09-14 | 545 | 545 | 536 | 536 | 14,000 | 442.98 |
| 1998-09-11 | 609 | 609 | 609 | 609 | 1,000 | 503.31 |
| 1998-09-10 | 615 | 615 | 615 | 615 | 3,000 | 508.26 |
| 1998-09-09 | 545 | 545 | 545 | 545 | 4,000 | 450.41 |
| 1998-09-08 | 545 | 545 | 545 | 545 | 1,000 | 450.41 |
| 1998-09-07 | 540 | 540 | 540 | 540 | 1,000 | 446.28 |
| 1998-09-04 | 550 | 550 | 540 | 540 | 6,000 | 446.28 |
| 1998-09-03 | 560 | 560 | 560 | 560 | 6,000 | 462.81 |
| 1998-09-02 | 560 | 560 | 560 | 560 | 3,000 | 462.81 |
| 1998-09-01 | 560 | 560 | 560 | 560 | 3,000 | 462.81 |
| 1998-08-28 | 540 | 540 | 540 | 540 | 9,000 | 446.28 |
| 1998-08-27 | 620 | 620 | 620 | 620 | 3,000 | 512.40 |
| 1998-08-25 | 620 | 620 | 620 | 620 | 4,000 | 512.40 |
| 1998-08-21 | 620 | 620 | 620 | 620 | 3,000 | 512.40 |
| 1998-08-20 | 610 | 620 | 610 | 620 | 2,000 | 512.40 |
| 1998-08-19 | 550 | 580 | 550 | 580 | 4,000 | 479.34 |
| 1998-08-18 | 560 | 560 | 540 | 540 | 6,000 | 446.28 |
| 1998-08-17 | 580 | 580 | 550 | 560 | 14,000 | 462.81 |
| 1998-08-14 | 590 | 590 | 580 | 580 | 2,000 | 479.34 |
| 1998-08-12 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 1998-08-11 | 602 | 602 | 602 | 602 | 1,000 | 497.52 |
| 1998-08-10 | 640 | 640 | 640 | 640 | 2,000 | 528.93 |
| 1998-08-06 | 620 | 630 | 610 | 630 | 9,000 | 520.66 |
| 1998-08-05 | 629 | 629 | 629 | 629 | 1,000 | 519.84 |
| 1998-08-04 | 640 | 640 | 640 | 640 | 1,000 | 528.93 |
| 1998-08-03 | 623 | 623 | 623 | 623 | 1,000 | 514.88 |
| 1998-07-30 | 620 | 620 | 620 | 620 | 5,000 | 512.40 |
| 1998-07-28 | 620 | 620 | 620 | 620 | 1,000 | 512.40 |
| 1998-07-27 | 615 | 615 | 615 | 615 | 1,000 | 508.26 |
| 1998-07-23 | 620 | 620 | 620 | 620 | 1,000 | 512.40 |
| 1998-07-21 | 640 | 640 | 640 | 640 | 1,000 | 528.93 |
| 1998-07-17 | 610 | 630 | 610 | 630 | 2,000 | 520.66 |
| 1998-07-14 | 600 | 600 | 600 | 600 | 2,000 | 495.87 |
| 1998-07-10 | 620 | 620 | 620 | 620 | 3,000 | 512.40 |
| 1998-07-09 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
| 1998-07-08 | 600 | 610 | 600 | 610 | 10,000 | 504.13 |
| 1998-07-07 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 1998-07-06 | 600 | 600 | 600 | 600 | 1,000 | 495.87 |
| 1998-07-02 | 630 | 630 | 630 | 630 | 2,000 | 520.66 |
| 1998-06-30 | 640 | 640 | 640 | 640 | 2,000 | 528.93 |
| 1998-06-29 | 630 | 630 | 630 | 630 | 8,000 | 520.66 |
| 1998-06-25 | 630 | 630 | 630 | 630 | 7,000 | 520.66 |
| 1998-06-24 | 540 | 540 | 540 | 540 | 13,000 | 446.28 |
| 1998-06-23 | 570 | 570 | 540 | 540 | 14,000 | 446.28 |
| 1998-06-22 | 599 | 599 | 570 | 570 | 13,000 | 471.07 |
| 1998-06-19 | 610 | 610 | 600 | 600 | 13,000 | 495.87 |
| 1998-06-18 | 630 | 630 | 630 | 630 | 1,000 | 520.66 |
| 1998-06-17 | 611 | 630 | 611 | 630 | 3,000 | 520.66 |
| 1998-06-15 | 630 | 630 | 630 | 630 | 2,000 | 520.66 |
| 1998-06-11 | 630 | 630 | 630 | 630 | 1,000 | 520.66 |
| 1998-06-10 | 630 | 630 | 630 | 630 | 2,000 | 520.66 |
| 1998-06-08 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
| 1998-06-04 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
| 1998-06-03 | 610 | 610 | 610 | 610 | 4,000 | 504.13 |
| 1998-06-02 | 610 | 610 | 610 | 610 | 2,000 | 504.13 |
| 1998-06-01 | 610 | 610 | 610 | 610 | 4,000 | 504.13 |
| 1998-05-28 | 610 | 610 | 610 | 610 | 2,000 | 504.13 |
| 1998-05-26 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
| 1998-05-25 | 660 | 660 | 660 | 660 | 5,000 | 545.46 |
| 1998-05-22 | 600 | 600 | 600 | 600 | 5,000 | 495.87 |
| 1998-05-21 | 600 | 600 | 600 | 600 | 3,000 | 495.87 |
| 1998-05-20 | 600 | 600 | 600 | 600 | 4,000 | 495.87 |
| 1998-05-15 | 600 | 600 | 600 | 600 | 3,000 | 495.87 |
| 1998-05-12 | 595 | 595 | 595 | 595 | 2,000 | 491.74 |
| 1998-05-11 | 595 | 595 | 595 | 595 | 2,000 | 491.74 |
| 1998-05-08 | 595 | 595 | 595 | 595 | 6,000 | 491.74 |
| 1998-05-07 | 600 | 600 | 600 | 600 | 7,000 | 495.87 |
| 1998-05-06 | 592 | 600 | 592 | 600 | 3,000 | 495.87 |
| 1998-05-01 | 591 | 591 | 591 | 591 | 1,000 | 488.43 |
| 1998-04-30 | 591 | 591 | 590 | 590 | 2,000 | 487.60 |
| 1998-04-27 | 590 | 591 | 590 | 591 | 7,000 | 488.43 |
| 1998-04-20 | 591 | 591 | 591 | 591 | 1,000 | 488.43 |
| 1998-04-10 | 590 | 591 | 590 | 591 | 3,000 | 488.43 |
| 1998-04-09 | 550 | 550 | 530 | 540 | 7,000 | 446.28 |
| 1998-04-06 | 560 | 560 | 560 | 560 | 1,000 | 462.81 |
| 1998-04-02 | 585 | 585 | 585 | 585 | 1,000 | 483.47 |
| 1998-04-01 | 585 | 585 | 585 | 585 | 1,000 | 483.47 |
| 1998-03-30 | 585 | 585 | 585 | 585 | 1,000 | 483.47 |
| 1998-03-25 | 599 | 599 | 599 | 599 | 5,000 | 495.04 |
| 1998-03-20 | 600 | 600 | 600 | 600 | 2,000 | 495.87 |
| 1998-03-13 | 560 | 600 | 550 | 600 | 13,000 | 495.87 |
| 1998-03-11 | 561 | 561 | 560 | 560 | 5,000 | 462.81 |
| 1998-03-10 | 590 | 590 | 560 | 560 | 12,000 | 462.81 |
| 1998-03-09 | 580 | 580 | 580 | 580 | 7,000 | 479.34 |
| 1998-03-05 | 590 | 590 | 590 | 590 | 3,000 | 487.60 |
| 1998-03-04 | 590 | 590 | 590 | 590 | 1,000 | 487.60 |
| 1998-03-03 | 611 | 611 | 611 | 611 | 1,000 | 504.96 |
| 1998-02-25 | 611 | 611 | 611 | 611 | 4,000 | 504.96 |
| 1998-02-24 | 581 | 611 | 581 | 611 | 2,000 | 504.96 |
| 1998-02-23 | 600 | 600 | 580 | 580 | 5,000 | 479.34 |
| 1998-02-20 | 600 | 600 | 600 | 600 | 6,000 | 495.87 |
| 1998-02-19 | 600 | 600 | 600 | 600 | 4,000 | 495.87 |
| 1998-02-18 | 610 | 615 | 610 | 615 | 3,000 | 508.26 |
| 1998-02-17 | 610 | 610 | 610 | 610 | 15,000 | 504.13 |
| 1998-02-16 | 630 | 630 | 620 | 620 | 9,000 | 512.40 |
| 1998-02-13 | 630 | 645 | 630 | 645 | 6,000 | 533.06 |
| 1998-02-12 | 630 | 630 | 610 | 610 | 10,000 | 504.13 |
| 1998-02-10 | 620 | 625 | 620 | 625 | 3,000 | 516.53 |
| 1998-02-09 | 611 | 615 | 611 | 615 | 2,000 | 508.26 |
| 1998-02-05 | 610 | 610 | 610 | 610 | 1,000 | 504.13 |
| 1998-02-03 | 645 | 645 | 645 | 645 | 1,000 | 533.06 |
| 1998-02-02 | 628 | 628 | 628 | 628 | 3,000 | 519.01 |
| 1998-01-29 | 628 | 630 | 628 | 628 | 4,000 | 519.01 |
| 1998-01-27 | 628 | 628 | 608 | 608 | 3,000 | 502.48 |
| 1998-01-26 | 628 | 628 | 628 | 628 | 25,000 | 519.01 |
| 1998-01-23 | 608 | 608 | 608 | 608 | 8,000 | 502.48 |
| 1998-01-22 | 608 | 608 | 608 | 608 | 7,000 | 502.48 |
| 1998-01-20 | 615 | 615 | 608 | 608 | 6,000 | 502.48 |
| 1998-01-19 | 585 | 595 | 585 | 595 | 6,000 | 491.74 |
| 1998-01-12 | 570 | 570 | 570 | 570 | 3,000 | 471.07 |
| 1998-01-08 | 570 | 570 | 550 | 550 | 2,000 | 454.55 |
| 1998-01-06 | 580 | 580 | 580 | 580 | 9,000 | 479.34 |
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