9740 CSP の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	640	640	640	640	4,000	581.82
1999-12-27	750	750	700	750	11,000	681.82
1999-12-22	670	670	670	670	2,000	609.09
1999-12-21	660	660	660	660	1,000	600
1999-12-20	750	750	650	650	3,000	590.91
1999-12-17	671	671	670	670	3,000	609.09
1999-12-16	650	700	650	700	2,000	636.36
1999-12-15	750	750	750	750	4,000	681.82
1999-12-14	750	750	750	750	1,000	681.82
1999-12-13	749	750	749	750	2,000	681.82
1999-12-10	760	760	760	760	2,000	690.91
1999-12-07	760	760	760	760	1,000	690.91
1999-12-06	750	750	750	750	1,000	681.82
1999-12-03	755	755	755	755	2,000	686.36
1999-12-02	770	770	770	770	1,000	700
1999-12-01	760	770	760	760	10,000	690.91
1999-11-30	761	761	761	761	2,000	691.82
1999-11-29	760	760	760	760	3,000	690.91
1999-11-26	760	760	760	760	1,000	690.91
1999-11-25	780	780	755	755	6,000	686.36
1999-11-24	780	780	780	780	1,000	709.09
1999-11-22	789	790	780	790	8,000	718.18
1999-11-19	750	750	750	750	1,000	681.82
1999-11-18	779	790	779	790	4,000	718.18
1999-11-17	750	750	750	750	1,000	681.82
1999-11-16	745	750	745	750	6,000	681.82
1999-11-15	750	760	745	745	9,000	677.27
1999-11-12	750	750	750	750	3,000	681.82
1999-11-11	750	750	750	750	2,000	681.82
1999-11-10	794	794	794	794	2,000	721.82
1999-11-09	750	750	750	750	3,000	681.82
1999-11-08	760	770	760	760	4,000	690.91
1999-11-05	760	760	760	760	3,000	690.91
1999-11-02	790	800	790	800	6,000	727.27
1999-10-28	760	760	760	760	2,000	690.91
1999-10-27	760	760	760	760	1,000	690.91
1999-10-26	760	760	760	760	1,000	690.91
1999-10-25	760	760	760	760	8,000	690.91
1999-10-22	760	780	760	780	2,000	709.09
1999-10-21	765	765	765	765	2,000	695.46
1999-10-20	790	810	770	810	5,000	736.36
1999-10-19	800	800	800	800	1,000	727.27
1999-10-18	760	761	750	760	5,000	690.91
1999-10-15	789	789	780	780	2,000	709.09
1999-10-14	760	760	760	760	2,000	690.91
1999-10-13	830	830	830	830	6,000	754.55
1999-10-12	889	889	852	860	8,000	781.82
1999-10-08	830	890	830	890	2,000	809.09
1999-10-07	900	900	860	860	9,000	781.82
1999-10-06	892	894	890	894	14,000	812.73
1999-10-05	850	870	850	870	22,000	790.91
1999-10-04	851	851	850	850	4,000	772.73
1999-10-01	840	840	840	840	1,000	763.64
1999-09-30	850	850	850	850	10,000	772.73
1999-09-29	830	850	830	850	7,000	772.73
1999-09-28	840	840	840	840	3,000	763.64
1999-09-27	860	860	850	850	3,000	772.73
1999-09-24	800	800	800	800	3,000	727.27
1999-09-22	840	850	840	850	4,000	772.73
1999-09-21	805	820	805	820	4,000	745.46
1999-09-20	815	815	815	815	3,000	740.91
1999-09-17	805	805	805	805	2,000	731.82
1999-09-14	830	830	815	815	6,000	740.91
1999-09-13	840	840	830	830	4,000	754.55
1999-09-10	800	800	795	800	9,000	727.27
1999-09-09	785	785	780	780	2,000	709.09
1999-09-08	785	800	785	800	7,000	727.27
1999-09-07	800	800	800	800	3,000	727.27
1999-09-06	800	800	800	800	3,000	727.27
1999-09-03	820	820	810	810	3,000	736.36
1999-09-02	820	820	820	820	2,000	745.46
1999-09-01	785	820	785	820	4,000	745.46
1999-08-31	802	802	785	785	3,000	713.64
1999-08-30	801	801	801	801	6,000	728.18
1999-08-26	805	805	805	805	1,000	731.82
1999-08-25	811	811	801	801	8,000	728.18
1999-08-24	849	850	801	801	3,000	728.18
1999-08-23	802	802	802	802	1,000	729.09
1999-08-20	809	809	801	801	3,000	728.18
1999-08-19	820	820	820	820	1,000	745.46
1999-08-18	850	850	850	850	3,000	772.73
1999-08-16	800	800	800	800	2,000	727.27
1999-08-13	798	798	798	798	1,000	725.46
1999-08-12	800	808	800	808	8,000	734.55
1999-08-11	790	790	790	790	1,000	718.18
1999-08-10	800	800	780	800	16,000	727.27
1999-08-05	800	800	760	800	5,000	727.27
1999-08-04	800	800	800	800	2,000	727.27
1999-08-03	787	787	787	787	3,000	715.46
1999-08-02	800	800	752	752	9,000	683.64
1999-07-28	810	819	810	819	2,000	744.55
1999-07-27	820	820	800	800	5,000	727.27
1999-07-26	849	849	848	848	4,000	770.91
1999-07-23	850	850	800	820	6,000	745.46
1999-07-22	850	859	850	859	16,000	780.91
1999-07-21	886	887	858	858	8,000	780
1999-07-19	889	889	887	887	5,000	806.36
1999-07-16	889	897	889	889	14,000	808.18
1999-07-15	865	889	861	889	19,000	808.18
1999-07-14	876	888	860	860	7,000	781.82
1999-07-13	877	877	876	876	5,000	796.36
1999-07-12	869	877	867	877	17,000	797.27
1999-07-09	856	880	850	874	19,000	794.55
1999-07-08	863	863	856	856	14,000	778.18
1999-07-07	826	851	826	844	23,000	767.27
1999-07-06	802	831	802	831	28,000	755.46
1999-07-05	810	810	800	800	21,000	727.27
1999-07-02	809	809	800	800	17,000	727.27
1999-07-01	800	807	790	807	14,000	733.64
1999-06-30	800	800	790	790	16,000	718.18
1999-06-29	790	810	790	810	26,000	736.36
1999-06-28	790	790	789	790	4,000	718.18
1999-06-25	775	794	775	794	11,000	721.82
1999-06-24	751	773	750	772	8,000	701.82
1999-06-23	751	761	751	761	6,000	691.82
1999-06-22	751	751	751	751	2,000	682.73
1999-06-21	769	777	750	750	11,000	681.82
1999-06-18	750	750	730	749	10,000	680.91
1999-06-16	732	733	732	733	2,000	666.36
1999-06-14	740	740	740	740	1,000	672.73
1999-06-11	750	750	750	750	1,000	681.82
1999-06-10	769	769	750	750	4,000	681.82
1999-06-09	750	750	750	750	1,000	681.82
1999-06-08	750	769	750	769	13,000	699.09
1999-06-07	750	750	750	750	2,000	681.82
1999-06-04	670	750	670	750	7,000	681.82
1999-06-03	670	670	660	660	3,000	600
1999-06-02	670	670	670	670	7,000	609.09
1999-06-01	680	680	670	670	6,000	609.09
1999-05-31	685	685	680	680	5,000	618.18
1999-05-28	681	681	681	681	5,000	619.09
1999-05-27	690	690	681	681	3,000	619.09
1999-05-26	691	691	691	691	1,000	628.18
1999-05-25	740	740	710	710	6,000	645.46
1999-05-24	739	739	705	710	5,000	645.46
1999-05-21	740	740	740	740	4,000	672.73
1999-05-20	745	745	740	740	2,000	672.73
1999-05-19	720	750	715	750	4,000	681.82
1999-05-18	740	740	730	730	3,000	663.64
1999-05-17	750	750	740	740	2,000	672.73
1999-05-14	765	765	760	760	6,000	690.91
1999-05-13	790	790	790	790	4,000	718.18
1999-05-12	780	780	780	780	3,000	709.09
1999-05-11	790	790	790	790	1,000	718.18
1999-05-10	800	800	798	800	4,000	727.27
1999-05-07	800	800	790	790	4,000	718.18
1999-05-06	800	800	790	790	5,000	718.18
1999-04-30	810	810	800	800	6,000	727.27
1999-04-28	805	805	799	800	4,000	727.27
1999-04-27	750	770	750	755	6,000	686.36
1999-04-26	720	730	720	726	13,000	660
1999-04-23	729	729	720	720	3,000	654.55
1999-04-22	702	749	702	749	3,000	680.91
1999-04-21	768	768	768	768	3,000	698.18
1999-04-20	800	800	769	769	10,000	699.09
1999-04-19	801	819	781	781	6,000	710
1999-04-16	815	820	800	800	8,000	727.27
1999-04-15	823	823	820	820	7,000	745.46
1999-04-14	819	823	800	823	15,000	748.18
1999-04-13	823	823	823	823	5,000	748.18
1999-04-12	838	838	805	823	35,000	748.18
1999-04-09	800	818	780	818	11,000	743.64
1999-04-08	809	809	780	780	15,000	709.09
1999-04-07	810	820	790	799	34,000	726.36
1999-04-06	760	800	760	800	23,000	727.27
1999-04-05	765	775	750	760	22,000	690.91
1999-04-02	770	770	760	760	18,000	690.91
1999-04-01	740	760	740	760	22,000	690.91
1999-03-31	747	747	733	740	18,000	672.73
1999-03-30	736	747	735	747	16,000	679.09
1999-03-29	739	749	732	732	21,000	665.46
1999-03-26	725	729	725	729	8,000	662.73
1999-03-25	730	740	721	721	58,000	655.46
1999-03-24	750	750	700	729	11,000	662.73
1999-03-23	704	730	704	730	22,000	663.64
1999-03-19	694	700	694	700	17,000	636.36
1999-03-18	693	694	685	694	16,000	630.91
1999-03-17	670	695	670	694	43,000	630.91
1999-03-16	670	670	670	670	2,000	609.09
1999-03-15	670	675	670	670	9,000	609.09
1999-03-12	679	680	675	675	9,000	613.64
1999-03-11	672	680	660	680	21,000	618.18
1999-03-10	670	670	670	670	8,000	609.09
1999-03-09	630	640	630	640	15,000	581.82
1999-03-08	640	640	630	630	7,000	572.73
1999-03-05	630	640	630	640	11,000	581.82
1999-03-04	600	660	600	660	27,000	600
1999-03-03	598	600	598	600	15,000	545.46
1999-03-02	591	598	591	598	18,000	543.64
1999-03-01	590	590	590	590	3,000	536.36
1999-02-26	599	599	599	599	1,000	544.55
1999-02-25	595	600	595	600	14,000	545.46
1999-02-24	535	580	535	580	8,000	527.27
1999-02-23	555	555	555	555	1,000	504.55
1999-02-22	605	605	595	595	7,000	491.74
1999-02-19	608	610	605	605	14,000	500
1999-02-18	600	615	600	610	14,000	504.13
1999-02-17	590	599	586	599	20,000	495.04
1999-02-16	580	585	580	580	17,000	479.34
1999-02-15	580	580	580	580	1,000	479.34
1999-02-12	598	598	590	590	4,000	487.60
1999-02-10	550	550	550	550	22,000	454.55
1999-02-09	553	553	553	553	11,000	457.03
1999-02-08	555	555	553	555	18,000	458.68
1999-02-05	564	564	555	560	11,000	462.81
1999-02-04	568	568	560	565	9,000	466.94
1999-02-03	600	601	579	580	9,000	479.34
1999-02-02	600	610	600	608	9,000	502.48
1999-02-01	570	578	570	578	5,000	477.69
1999-01-29	550	570	550	570	8,000	471.07
1999-01-28	530	540	530	530	27,000	438.02
1999-01-27	530	530	530	530	27,000	438.02
1999-01-26	520	530	520	530	49,000	438.02
1999-01-25	498	533	495	495	11,000	409.09
1999-01-22	509	510	498	498	28,000	411.57
1999-01-21	511	511	511	511	6,000	422.31
1999-01-20	511	511	511	511	7,000	422.31
1999-01-19	511	511	495	511	9,000	422.31
1999-01-18	521	521	491	491	5,000	405.79
1999-01-14	522	522	522	522	6,000	431.41
1999-01-13	525	525	525	525	4,000	433.88
1999-01-11	541	550	541	550	3,000	454.55
1999-01-08	520	521	520	521	6,000	430.58
1999-01-07	520	520	520	520	1,000	429.75
1999-01-05	580	580	580	580	1,000	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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31