9740 CSP の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 585 | 585 | 585 | 585 | 1,000 | 531.82 |
| 2000-12-28 | 575 | 575 | 575 | 575 | 1,000 | 522.73 |
| 2000-12-27 | 590 | 590 | 590 | 590 | 2,000 | 536.36 |
| 2000-12-25 | 600 | 600 | 600 | 600 | 14,000 | 545.46 |
| 2000-12-22 | 570 | 570 | 565 | 565 | 3,000 | 513.64 |
| 2000-12-21 | 575 | 575 | 575 | 575 | 1,000 | 522.73 |
| 2000-12-20 | 585 | 585 | 575 | 575 | 4,000 | 522.73 |
| 2000-12-19 | 575 | 580 | 575 | 580 | 2,000 | 527.27 |
| 2000-12-18 | 578 | 578 | 575 | 575 | 3,000 | 522.73 |
| 2000-12-15 | 585 | 585 | 585 | 585 | 1,000 | 531.82 |
| 2000-12-11 | 585 | 585 | 575 | 575 | 9,000 | 522.73 |
| 2000-12-04 | 585 | 585 | 585 | 585 | 2,000 | 531.82 |
| 2000-11-30 | 585 | 585 | 585 | 585 | 1,000 | 531.82 |
| 2000-11-29 | 598 | 598 | 598 | 598 | 3,000 | 543.64 |
| 2000-11-27 | 599 | 599 | 582 | 585 | 8,000 | 531.82 |
| 2000-11-24 | 580 | 580 | 580 | 580 | 3,000 | 527.27 |
| 2000-11-22 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 2000-11-21 | 595 | 595 | 580 | 580 | 2,000 | 527.27 |
| 2000-11-20 | 599 | 599 | 599 | 599 | 1,000 | 544.55 |
| 2000-11-14 | 581 | 581 | 581 | 581 | 1,000 | 528.18 |
| 2000-11-10 | 599 | 599 | 598 | 598 | 6,000 | 543.64 |
| 2000-11-08 | 599 | 599 | 599 | 599 | 1,000 | 544.55 |
| 2000-11-07 | 581 | 581 | 581 | 581 | 3,000 | 528.18 |
| 2000-11-06 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 2000-11-01 | 580 | 582 | 580 | 582 | 2,000 | 529.09 |
| 2000-10-30 | 582 | 582 | 582 | 582 | 1,000 | 529.09 |
| 2000-10-27 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 2000-10-25 | 607 | 607 | 607 | 607 | 4,000 | 551.82 |
| 2000-10-20 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 2000-10-17 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 2000-10-16 | 570 | 620 | 570 | 620 | 6,000 | 563.64 |
| 2000-10-13 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2000-10-11 | 600 | 620 | 600 | 620 | 2,000 | 563.64 |
| 2000-10-10 | 600 | 600 | 599 | 600 | 4,000 | 545.46 |
| 2000-10-06 | 581 | 581 | 570 | 570 | 6,000 | 518.18 |
| 2000-10-05 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 2000-10-02 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2000-09-29 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2000-09-27 | 602 | 602 | 600 | 600 | 3,000 | 545.46 |
| 2000-09-26 | 620 | 620 | 600 | 600 | 45,000 | 545.46 |
| 2000-09-25 | 620 | 620 | 620 | 620 | 4,000 | 563.64 |
| 2000-09-22 | 610 | 610 | 600 | 600 | 9,000 | 545.46 |
| 2000-09-20 | 620 | 620 | 620 | 620 | 8,000 | 563.64 |
| 2000-09-19 | 615 | 620 | 615 | 620 | 6,000 | 563.64 |
| 2000-09-18 | 619 | 619 | 615 | 615 | 5,000 | 559.09 |
| 2000-09-11 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 2000-09-08 | 615 | 615 | 610 | 610 | 7,000 | 554.55 |
| 2000-09-05 | 620 | 620 | 620 | 620 | 4,000 | 563.64 |
| 2000-09-04 | 619 | 620 | 611 | 611 | 4,000 | 555.46 |
| 2000-08-30 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 2000-08-25 | 620 | 620 | 610 | 620 | 35,000 | 563.64 |
| 2000-08-24 | 602 | 602 | 602 | 602 | 1,000 | 547.27 |
| 2000-08-23 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2000-08-21 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2000-08-18 | 600 | 600 | 600 | 600 | 4,000 | 545.46 |
| 2000-08-17 | 610 | 610 | 600 | 600 | 8,000 | 545.46 |
| 2000-08-16 | 610 | 610 | 610 | 610 | 5,000 | 554.55 |
| 2000-08-10 | 640 | 640 | 620 | 620 | 3,000 | 563.64 |
| 2000-08-07 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 2000-08-04 | 610 | 620 | 610 | 620 | 6,000 | 563.64 |
| 2000-08-01 | 629 | 629 | 620 | 620 | 9,000 | 563.64 |
| 2000-07-27 | 640 | 640 | 635 | 635 | 4,000 | 577.27 |
| 2000-07-26 | 581 | 581 | 581 | 581 | 5,000 | 528.18 |
| 2000-07-25 | 630 | 630 | 620 | 630 | 15,000 | 572.73 |
| 2000-07-24 | 630 | 630 | 630 | 630 | 4,000 | 572.73 |
| 2000-07-21 | 620 | 630 | 620 | 630 | 10,000 | 572.73 |
| 2000-07-19 | 620 | 620 | 610 | 610 | 11,000 | 554.55 |
| 2000-07-18 | 600 | 620 | 600 | 620 | 8,000 | 563.64 |
| 2000-07-17 | 621 | 621 | 620 | 620 | 3,000 | 563.64 |
| 2000-07-14 | 629 | 629 | 620 | 620 | 2,000 | 563.64 |
| 2000-07-13 | 650 | 650 | 628 | 629 | 6,000 | 571.82 |
| 2000-07-12 | 600 | 620 | 600 | 620 | 33,000 | 563.64 |
| 2000-07-11 | 580 | 600 | 580 | 600 | 7,000 | 545.46 |
| 2000-07-10 | 610 | 610 | 610 | 610 | 9,000 | 554.55 |
| 2000-07-07 | 608 | 608 | 605 | 605 | 7,000 | 550 |
| 2000-07-06 | 605 | 608 | 605 | 608 | 5,000 | 552.73 |
| 2000-07-05 | 610 | 610 | 605 | 605 | 6,000 | 550 |
| 2000-07-04 | 600 | 605 | 600 | 605 | 3,000 | 550 |
| 2000-07-03 | 585 | 605 | 585 | 600 | 5,000 | 545.46 |
| 2000-06-30 | 586 | 586 | 581 | 581 | 10,000 | 528.18 |
| 2000-06-29 | 586 | 586 | 586 | 586 | 4,000 | 532.73 |
| 2000-06-28 | 585 | 585 | 585 | 585 | 1,000 | 531.82 |
| 2000-06-27 | 600 | 600 | 570 | 572 | 3,000 | 520 |
| 2000-06-26 | 600 | 600 | 600 | 600 | 17,000 | 545.46 |
| 2000-06-23 | 564 | 573 | 564 | 565 | 4,000 | 513.64 |
| 2000-06-22 | 563 | 563 | 563 | 563 | 2,000 | 511.82 |
| 2000-06-21 | 566 | 566 | 560 | 560 | 3,000 | 509.09 |
| 2000-06-20 | 590 | 590 | 551 | 561 | 10,000 | 510 |
| 2000-06-19 | 541 | 570 | 541 | 570 | 13,000 | 518.18 |
| 2000-06-16 | 545 | 545 | 541 | 545 | 40,000 | 495.46 |
| 2000-06-15 | 550 | 560 | 550 | 550 | 35,000 | 500 |
| 2000-06-14 | 560 | 560 | 555 | 555 | 61,000 | 504.55 |
| 2000-06-13 | 572 | 572 | 565 | 565 | 24,000 | 513.64 |
| 2000-06-12 | 590 | 590 | 575 | 575 | 15,000 | 522.73 |
| 2000-06-09 | 609 | 609 | 590 | 590 | 8,000 | 536.36 |
| 2000-06-08 | 610 | 610 | 610 | 610 | 6,000 | 554.55 |
| 2000-06-07 | 610 | 610 | 610 | 610 | 2,000 | 554.55 |
| 2000-06-05 | 650 | 650 | 610 | 619 | 12,000 | 562.73 |
| 2000-06-02 | 611 | 615 | 611 | 615 | 3,000 | 559.09 |
| 2000-06-01 | 603 | 603 | 603 | 603 | 1,000 | 548.18 |
| 2000-05-30 | 601 | 601 | 601 | 601 | 1,000 | 546.36 |
| 2000-05-29 | 610 | 610 | 601 | 601 | 3,000 | 546.36 |
| 2000-05-25 | 620 | 620 | 610 | 610 | 5,000 | 554.55 |
| 2000-05-24 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 2000-05-22 | 649 | 650 | 630 | 630 | 7,000 | 572.73 |
| 2000-05-19 | 640 | 640 | 640 | 640 | 5,000 | 581.82 |
| 2000-05-18 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 2000-05-17 | 620 | 620 | 610 | 620 | 4,000 | 563.64 |
| 2000-05-15 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 2000-05-11 | 625 | 625 | 610 | 610 | 4,000 | 554.55 |
| 2000-05-10 | 639 | 639 | 639 | 639 | 2,000 | 580.91 |
| 2000-04-26 | 645 | 650 | 645 | 650 | 4,000 | 590.91 |
| 2000-04-25 | 611 | 660 | 611 | 660 | 9,000 | 600 |
| 2000-04-21 | 650 | 650 | 610 | 610 | 2,000 | 554.55 |
| 2000-04-20 | 640 | 650 | 599 | 599 | 4,000 | 544.55 |
| 2000-04-19 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 2000-04-18 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 2000-04-17 | 600 | 630 | 600 | 630 | 5,000 | 572.73 |
| 2000-04-14 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 2000-04-13 | 650 | 650 | 650 | 650 | 5,000 | 590.91 |
| 2000-04-10 | 675 | 675 | 660 | 660 | 3,000 | 600 |
| 2000-04-07 | 668 | 670 | 668 | 670 | 3,000 | 609.09 |
| 2000-04-06 | 668 | 668 | 668 | 668 | 2,000 | 607.27 |
| 2000-04-04 | 670 | 670 | 665 | 668 | 3,000 | 607.27 |
| 2000-04-03 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
| 2000-03-31 | 669 | 670 | 655 | 655 | 3,000 | 595.46 |
| 2000-03-30 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 2000-03-29 | 660 | 660 | 657 | 660 | 10,000 | 600 |
| 2000-03-28 | 660 | 660 | 660 | 660 | 3,000 | 600 |
| 2000-03-27 | 675 | 675 | 650 | 650 | 14,000 | 590.91 |
| 2000-03-24 | 624 | 625 | 624 | 625 | 8,000 | 568.18 |
| 2000-03-23 | 625 | 625 | 624 | 624 | 3,000 | 567.27 |
| 2000-03-22 | 621 | 621 | 621 | 621 | 9,000 | 564.55 |
| 2000-03-21 | 611 | 620 | 611 | 620 | 8,000 | 563.64 |
| 2000-03-17 | 592 | 600 | 592 | 600 | 13,000 | 545.46 |
| 2000-03-16 | 592 | 592 | 592 | 592 | 1,000 | 538.18 |
| 2000-03-15 | 542 | 542 | 542 | 542 | 2,000 | 492.73 |
| 2000-03-13 | 540 | 540 | 540 | 540 | 6,000 | 490.91 |
| 2000-03-10 | 600 | 600 | 540 | 540 | 11,000 | 490.91 |
| 2000-03-09 | 560 | 560 | 560 | 560 | 4,000 | 509.09 |
| 2000-03-08 | 560 | 560 | 550 | 550 | 5,000 | 500 |
| 2000-03-07 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 2000-03-03 | 580 | 580 | 580 | 580 | 7,000 | 527.27 |
| 2000-02-29 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 2000-02-28 | 600 | 600 | 600 | 600 | 7,000 | 545.46 |
| 2000-02-25 | 600 | 600 | 595 | 595 | 7,000 | 540.91 |
| 2000-02-24 | 550 | 550 | 550 | 550 | 2,000 | 500 |
| 2000-02-23 | 570 | 570 | 550 | 550 | 22,000 | 500 |
| 2000-02-22 | 570 | 570 | 560 | 560 | 4,000 | 509.09 |
| 2000-02-21 | 600 | 600 | 590 | 600 | 11,000 | 545.46 |
| 2000-02-18 | 625 | 625 | 620 | 620 | 5,000 | 563.64 |
| 2000-02-17 | 631 | 631 | 625 | 625 | 8,000 | 568.18 |
| 2000-02-16 | 631 | 631 | 631 | 631 | 1,000 | 573.64 |
| 2000-02-15 | 631 | 631 | 631 | 631 | 1,000 | 573.64 |
| 2000-02-14 | 689 | 689 | 650 | 650 | 8,000 | 590.91 |
| 2000-02-10 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 2000-02-09 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 2000-02-07 | 650 | 690 | 650 | 660 | 5,000 | 600 |
| 2000-02-04 | 650 | 650 | 650 | 650 | 6,000 | 590.91 |
| 2000-02-03 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 2000-02-02 | 690 | 690 | 650 | 650 | 2,000 | 590.91 |
| 2000-02-01 | 660 | 660 | 650 | 650 | 13,000 | 590.91 |
| 2000-01-31 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 2000-01-28 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 2000-01-26 | 650 | 690 | 650 | 690 | 9,000 | 627.27 |
| 2000-01-25 | 690 | 690 | 690 | 690 | 4,000 | 627.27 |
| 2000-01-24 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 2000-01-21 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 2000-01-20 | 645 | 700 | 640 | 700 | 9,000 | 636.36 |
| 2000-01-19 | 615 | 625 | 615 | 625 | 4,000 | 568.18 |
| 2000-01-17 | 705 | 705 | 705 | 705 | 3,000 | 640.91 |
| 2000-01-14 | 721 | 721 | 705 | 705 | 19,000 | 640.91 |
| 2000-01-11 | 721 | 721 | 721 | 721 | 2,000 | 655.46 |
| 2000-01-07 | 640 | 641 | 640 | 641 | 3,000 | 582.73 |
| 2000-01-06 | 650 | 650 | 650 | 650 | 4,000 | 590.91 |
| 2000-01-05 | 640 | 650 | 640 | 650 | 7,000 | 590.91 |
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