9740 CSP の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-12-25 | 650 | 650 | 650 | 650 | 16,000 | 650 |
| 2001-12-21 | 620 | 620 | 600 | 620 | 24,000 | 620 |
| 2001-12-20 | 630 | 630 | 620 | 620 | 7,000 | 620 |
| 2001-12-19 | 642 | 642 | 622 | 622 | 10,000 | 622 |
| 2001-12-18 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2001-12-13 | 658 | 658 | 638 | 638 | 5,000 | 638 |
| 2001-12-12 | 635 | 660 | 635 | 658 | 10,000 | 658 |
| 2001-12-11 | 632 | 635 | 631 | 631 | 6,000 | 631 |
| 2001-12-10 | 671 | 671 | 632 | 632 | 7,000 | 632 |
| 2001-12-07 | 643 | 643 | 641 | 641 | 3,000 | 641 |
| 2001-12-06 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2001-12-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2001-12-04 | 704 | 704 | 680 | 680 | 5,000 | 680 |
| 2001-12-03 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-11-30 | 711 | 711 | 695 | 695 | 10,000 | 695 |
| 2001-11-29 | 721 | 721 | 711 | 711 | 2,000 | 711 |
| 2001-11-28 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 2001-11-26 | 755 | 755 | 755 | 755 | 6,000 | 755 |
| 2001-11-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-11-19 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 2001-11-16 | 740 | 740 | 701 | 701 | 2,000 | 701 |
| 2001-11-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-11-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-11-13 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2001-11-12 | 711 | 779 | 711 | 750 | 5,000 | 750 |
| 2001-11-09 | 721 | 721 | 710 | 710 | 4,000 | 710 |
| 2001-11-08 | 740 | 740 | 730 | 731 | 3,000 | 731 |
| 2001-11-07 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 2001-11-06 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 2001-11-05 | 783 | 789 | 782 | 782 | 4,000 | 782 |
| 2001-11-02 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2001-11-01 | 790 | 790 | 775 | 781 | 8,000 | 781 |
| 2001-10-31 | 775 | 785 | 775 | 785 | 2,000 | 785 |
| 2001-10-30 | 790 | 790 | 775 | 775 | 3,000 | 775 |
| 2001-10-29 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2001-10-26 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 2001-10-25 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2001-10-24 | 795 | 796 | 795 | 795 | 4,000 | 795 |
| 2001-10-23 | 801 | 801 | 790 | 790 | 6,000 | 790 |
| 2001-10-22 | 829 | 829 | 790 | 790 | 12,000 | 790 |
| 2001-10-19 | 823 | 825 | 810 | 825 | 10,000 | 825 |
| 2001-10-18 | 835 | 835 | 811 | 811 | 10,000 | 811 |
| 2001-10-17 | 791 | 860 | 790 | 825 | 206,000 | 825 |
| 2001-10-16 | 799 | 799 | 790 | 790 | 12,000 | 790 |
| 2001-10-15 | 813 | 819 | 801 | 803 | 25,000 | 803 |
| 2001-10-12 | 840 | 845 | 790 | 840 | 94,000 | 840 |
| 2001-10-11 | 805 | 811 | 800 | 810 | 85,000 | 810 |
| 2001-10-10 | 768 | 770 | 755 | 755 | 27,000 | 755 |
| 2001-10-09 | 745 | 746 | 731 | 731 | 23,000 | 731 |
| 2001-10-05 | 700 | 720 | 700 | 710 | 16,000 | 710 |
| 2001-10-04 | 700 | 714 | 700 | 700 | 8,000 | 700 |
| 2001-10-03 | 700 | 715 | 700 | 715 | 18,000 | 715 |
| 2001-10-02 | 699 | 700 | 699 | 700 | 32,000 | 700 |
| 2001-10-01 | 680 | 695 | 680 | 695 | 13,000 | 695 |
| 2001-09-28 | 670 | 680 | 670 | 680 | 12,000 | 680 |
| 2001-09-27 | 670 | 678 | 670 | 670 | 10,000 | 670 |
| 2001-09-26 | 661 | 670 | 660 | 670 | 20,000 | 670 |
| 2001-09-25 | 679 | 688 | 668 | 678 | 52,000 | 678 |
| 2001-09-21 | 650 | 659 | 646 | 659 | 43,000 | 659 |
| 2001-09-20 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2001-09-19 | 601 | 612 | 601 | 612 | 3,000 | 612 |
| 2001-09-18 | 586 | 600 | 586 | 600 | 3,000 | 600 |
| 2001-09-17 | 583 | 583 | 582 | 582 | 3,000 | 582 |
| 2001-09-14 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2001-09-13 | 580 | 590 | 570 | 570 | 9,000 | 570 |
| 2001-09-12 | 595 | 595 | 540 | 560 | 16,000 | 560 |
| 2001-09-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-09-10 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 2001-09-07 | 602 | 602 | 600 | 600 | 3,000 | 600 |
| 2001-09-05 | 602 | 602 | 601 | 601 | 3,000 | 601 |
| 2001-09-04 | 614 | 614 | 605 | 605 | 3,000 | 605 |
| 2001-09-03 | 620 | 620 | 610 | 610 | 7,000 | 610 |
| 2001-08-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-08-29 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2001-08-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-08-27 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-08-24 | 624 | 630 | 624 | 630 | 5,000 | 630 |
| 2001-08-21 | 625 | 625 | 615 | 624 | 12,000 | 624 |
| 2001-08-20 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2001-08-16 | 620 | 622 | 620 | 620 | 5,000 | 620 |
| 2001-08-15 | 630 | 630 | 627 | 627 | 6,000 | 627 |
| 2001-08-14 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-08-13 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-08-10 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2001-08-08 | 630 | 649 | 630 | 649 | 4,000 | 649 |
| 2001-08-06 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-08-03 | 622 | 630 | 622 | 630 | 12,000 | 630 |
| 2001-08-02 | 619 | 621 | 619 | 621 | 4,000 | 621 |
| 2001-08-01 | 612 | 615 | 612 | 615 | 2,000 | 615 |
| 2001-07-31 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-07-25 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 2001-07-24 | 630 | 630 | 616 | 630 | 4,000 | 630 |
| 2001-07-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-07-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-12 | 630 | 630 | 610 | 630 | 11,000 | 630 |
| 2001-07-11 | 650 | 650 | 630 | 630 | 5,000 | 630 |
| 2001-07-10 | 650 | 650 | 630 | 630 | 7,000 | 630 |
| 2001-07-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-07-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-07-04 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2001-07-03 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 2001-07-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-06-29 | 670 | 670 | 669 | 670 | 4,000 | 670 |
| 2001-06-27 | 675 | 676 | 675 | 675 | 5,000 | 675 |
| 2001-06-26 | 678 | 678 | 674 | 675 | 15,000 | 675 |
| 2001-06-25 | 651 | 680 | 651 | 680 | 6,000 | 680 |
| 2001-06-22 | 659 | 659 | 658 | 658 | 2,000 | 658 |
| 2001-06-21 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-06-20 | 660 | 660 | 640 | 641 | 6,000 | 641 |
| 2001-06-19 | 660 | 660 | 645 | 645 | 14,000 | 645 |
| 2001-06-18 | 639 | 655 | 639 | 655 | 4,000 | 655 |
| 2001-06-15 | 645 | 645 | 632 | 635 | 11,000 | 635 |
| 2001-06-14 | 674 | 674 | 645 | 645 | 3,000 | 645 |
| 2001-06-13 | 645 | 680 | 639 | 680 | 29,000 | 680 |
| 2001-06-12 | 645 | 645 | 635 | 635 | 17,000 | 635 |
| 2001-06-11 | 626 | 645 | 626 | 645 | 13,000 | 645 |
| 2001-06-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-06-07 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2001-06-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-06-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-06-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2001-05-31 | 602 | 610 | 602 | 610 | 5,000 | 610 |
| 2001-05-30 | 603 | 606 | 603 | 606 | 4,000 | 606 |
| 2001-05-29 | 621 | 621 | 600 | 603 | 20,000 | 603 |
| 2001-05-28 | 621 | 650 | 621 | 621 | 7,000 | 621 |
| 2001-05-25 | 620 | 620 | 615 | 615 | 8,000 | 615 |
| 2001-05-24 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 2001-05-23 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 2001-05-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-05-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-05-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-05-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-05-16 | 630 | 630 | 625 | 625 | 3,000 | 625 |
| 2001-05-15 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 2001-05-14 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2001-05-11 | 631 | 635 | 630 | 635 | 4,000 | 635 |
| 2001-05-10 | 635 | 640 | 625 | 625 | 8,000 | 625 |
| 2001-05-09 | 636 | 636 | 625 | 625 | 4,000 | 625 |
| 2001-05-08 | 631 | 635 | 631 | 635 | 7,000 | 635 |
| 2001-05-07 | 624 | 630 | 621 | 630 | 10,000 | 630 |
| 2001-05-02 | 620 | 620 | 605 | 610 | 6,000 | 610 |
| 2001-05-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-04-27 | 629 | 629 | 600 | 600 | 5,000 | 600 |
| 2001-04-26 | 600 | 601 | 595 | 601 | 13,000 | 601 |
| 2001-04-25 | 602 | 602 | 590 | 600 | 14,000 | 600 |
| 2001-04-24 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 2001-04-23 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2001-04-20 | 621 | 621 | 602 | 603 | 5,000 | 603 |
| 2001-04-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-04-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-04-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-10 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2001-04-06 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2001-04-04 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2001-04-03 | 608 | 650 | 608 | 620 | 11,000 | 620 |
| 2001-04-02 | 591 | 610 | 590 | 610 | 8,000 | 610 |
| 2001-03-29 | 588 | 588 | 587 | 587 | 2,000 | 587 |
| 2001-03-26 | 570 | 590 | 570 | 570 | 14,000 | 570 |
| 2001-03-22 | 569 | 569 | 550 | 550 | 14,000 | 550 |
| 2001-03-21 | 569 | 569 | 566 | 569 | 3,000 | 569 |
| 2001-03-19 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2001-03-16 | 569 | 569 | 565 | 565 | 3,000 | 565 |
| 2001-03-15 | 570 | 570 | 560 | 569 | 5,000 | 569 |
| 2001-03-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-03-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-03-09 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-03-08 | 594 | 600 | 594 | 600 | 4,000 | 600 |
| 2001-03-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-03-06 | 595 | 600 | 595 | 600 | 14,000 | 600 |
| 2001-03-05 | 589 | 600 | 589 | 600 | 5,000 | 600 |
| 2001-03-02 | 594 | 594 | 590 | 590 | 2,000 | 590 |
| 2001-03-01 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-02-28 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2001-02-27 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2001-02-26 | 600 | 600 | 594 | 594 | 3,000 | 594 |
| 2001-02-23 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-02-22 | 640 | 640 | 635 | 635 | 11,000 | 577.27 |
| 2001-02-21 | 650 | 650 | 640 | 640 | 11,000 | 581.82 |
| 2001-02-20 | 650 | 650 | 640 | 640 | 4,000 | 581.82 |
| 2001-02-19 | 640 | 640 | 640 | 640 | 4,000 | 581.82 |
| 2001-02-15 | 636 | 640 | 636 | 640 | 3,000 | 581.82 |
| 2001-02-13 | 650 | 660 | 635 | 635 | 8,000 | 577.27 |
| 2001-02-09 | 650 | 650 | 650 | 650 | 6,000 | 590.91 |
| 2001-02-08 | 631 | 650 | 630 | 650 | 10,000 | 590.91 |
| 2001-02-07 | 635 | 635 | 631 | 631 | 2,000 | 573.64 |
| 2001-02-06 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 2001-02-05 | 660 | 660 | 650 | 650 | 4,000 | 590.91 |
| 2001-02-02 | 649 | 650 | 649 | 650 | 5,000 | 590.91 |
| 2001-02-01 | 647 | 647 | 647 | 647 | 2,000 | 588.18 |
| 2001-01-31 | 645 | 647 | 645 | 647 | 2,000 | 588.18 |
| 2001-01-30 | 647 | 647 | 630 | 647 | 14,000 | 588.18 |
| 2001-01-29 | 651 | 651 | 649 | 649 | 6,000 | 590 |
| 2001-01-26 | 597 | 600 | 597 | 600 | 12,000 | 545.46 |
| 2001-01-25 | 585 | 590 | 583 | 590 | 14,000 | 536.36 |
| 2001-01-24 | 575 | 575 | 575 | 575 | 2,000 | 522.73 |
| 2001-01-23 | 578 | 578 | 578 | 578 | 4,000 | 525.46 |
| 2001-01-22 | 578 | 578 | 578 | 578 | 3,000 | 525.46 |
| 2001-01-19 | 578 | 578 | 578 | 578 | 5,000 | 525.46 |
| 2001-01-15 | 578 | 578 | 578 | 578 | 11,000 | 525.46 |
| 2001-01-12 | 578 | 578 | 578 | 578 | 2,000 | 525.46 |
| 2001-01-11 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 2001-01-10 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 2001-01-09 | 582 | 582 | 582 | 582 | 2,000 | 529.09 |
| 2001-01-05 | 585 | 585 | 580 | 580 | 6,000 | 527.27 |
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