9740 CSP の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 494 | 494 | 493 | 494 | 2,000 | 494 |
| 2002-12-27 | 494 | 495 | 492 | 495 | 3,500 | 495 |
| 2002-12-25 | 490 | 500 | 490 | 490 | 13,500 | 490 |
| 2002-12-24 | 530 | 530 | 510 | 510 | 9,000 | 510 |
| 2002-12-20 | 497 | 515 | 497 | 515 | 23,500 | 515 |
| 2002-12-19 | 498 | 498 | 498 | 498 | 500 | 498 |
| 2002-12-18 | 475 | 500 | 475 | 500 | 7,000 | 500 |
| 2002-12-17 | 480 | 495 | 480 | 495 | 11,500 | 495 |
| 2002-12-16 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-12-13 | 490 | 491 | 490 | 491 | 1,500 | 491 |
| 2002-12-12 | 505 | 505 | 486 | 505 | 6,000 | 505 |
| 2002-12-11 | 501 | 503 | 501 | 503 | 3,000 | 503 |
| 2002-12-10 | 518 | 519 | 501 | 501 | 5,000 | 501 |
| 2002-12-09 | 510 | 519 | 510 | 519 | 4,500 | 519 |
| 2002-12-06 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2002-12-05 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2002-12-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-12-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-12-02 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2002-11-29 | 530 | 530 | 520 | 530 | 13,000 | 530 |
| 2002-11-28 | 520 | 520 | 515 | 520 | 14,000 | 520 |
| 2002-11-27 | 520 | 520 | 515 | 520 | 3,000 | 520 |
| 2002-11-26 | 522 | 522 | 521 | 521 | 1,000 | 521 |
| 2002-11-25 | 590 | 590 | 520 | 520 | 12,500 | 520 |
| 2002-11-22 | 530 | 530 | 510 | 510 | 6,500 | 510 |
| 2002-11-21 | 530 | 530 | 530 | 530 | 1,500 | 530 |
| 2002-11-20 | 539 | 540 | 539 | 540 | 3,000 | 540 |
| 2002-11-19 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-11-18 | 550 | 550 | 538 | 540 | 2,500 | 540 |
| 2002-11-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-11-13 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2002-11-12 | 555 | 555 | 555 | 555 | 1,500 | 555 |
| 2002-11-11 | 554 | 554 | 550 | 550 | 6,000 | 550 |
| 2002-11-07 | 553 | 553 | 553 | 553 | 4,500 | 553 |
| 2002-11-06 | 552 | 553 | 552 | 553 | 4,000 | 553 |
| 2002-11-05 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2002-11-01 | 551 | 561 | 551 | 561 | 3,000 | 561 |
| 2002-10-31 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2002-10-30 | 551 | 552 | 550 | 552 | 4,000 | 552 |
| 2002-10-29 | 555 | 561 | 551 | 551 | 5,500 | 551 |
| 2002-10-28 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2002-10-25 | 575 | 575 | 551 | 551 | 15,000 | 551 |
| 2002-10-24 | 555 | 575 | 555 | 575 | 5,000 | 575 |
| 2002-10-23 | 587 | 587 | 551 | 551 | 5,500 | 551 |
| 2002-10-22 | 560 | 588 | 560 | 588 | 1,500 | 588 |
| 2002-10-21 | 580 | 580 | 579 | 579 | 7,000 | 579 |
| 2002-10-18 | 560 | 560 | 555 | 555 | 1,000 | 555 |
| 2002-10-17 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2002-10-16 | 571 | 575 | 570 | 575 | 373,000 | 575 |
| 2002-10-15 | 560 | 570 | 560 | 570 | 8,000 | 570 |
| 2002-10-11 | 545 | 550 | 545 | 550 | 4,500 | 550 |
| 2002-10-10 | 560 | 570 | 550 | 550 | 4,500 | 550 |
| 2002-10-09 | 555 | 565 | 540 | 540 | 9,500 | 540 |
| 2002-10-08 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-10-07 | 560 | 578 | 560 | 578 | 1,500 | 578 |
| 2002-10-04 | 560 | 560 | 555 | 555 | 2,500 | 555 |
| 2002-10-03 | 556 | 556 | 555 | 555 | 4,500 | 555 |
| 2002-10-02 | 584 | 584 | 570 | 570 | 2,000 | 570 |
| 2002-10-01 | 570 | 570 | 560 | 570 | 2,000 | 570 |
| 2002-09-30 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2002-09-27 | 575 | 576 | 575 | 575 | 3,000 | 575 |
| 2002-09-26 | 580 | 584 | 580 | 584 | 4,500 | 584 |
| 2002-09-25 | 594 | 594 | 581 | 581 | 13,500 | 581 |
| 2002-09-24 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2002-09-20 | 585 | 587 | 584 | 585 | 5,500 | 585 |
| 2002-09-19 | 555 | 570 | 555 | 570 | 3,000 | 570 |
| 2002-09-18 | 561 | 561 | 555 | 555 | 2,500 | 555 |
| 2002-09-17 | 555 | 560 | 555 | 560 | 2,500 | 560 |
| 2002-09-13 | 567 | 568 | 567 | 568 | 1,500 | 568 |
| 2002-09-10 | 574 | 598 | 570 | 598 | 4,500 | 598 |
| 2002-09-09 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 2002-09-06 | 552 | 568 | 550 | 568 | 12,000 | 568 |
| 2002-09-05 | 571 | 571 | 565 | 568 | 7,500 | 568 |
| 2002-09-04 | 571 | 580 | 570 | 580 | 5,500 | 580 |
| 2002-09-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-09-02 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 2002-08-30 | 605 | 605 | 590 | 590 | 3,000 | 590 |
| 2002-08-28 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2002-08-27 | 618 | 618 | 615 | 615 | 4,500 | 615 |
| 2002-08-26 | 615 | 618 | 615 | 618 | 3,500 | 618 |
| 2002-08-23 | 618 | 618 | 615 | 618 | 8,000 | 618 |
| 2002-08-22 | 613 | 613 | 613 | 613 | 1,500 | 613 |
| 2002-08-21 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2002-08-20 | 624 | 624 | 612 | 612 | 3,000 | 612 |
| 2002-08-19 | 626 | 626 | 625 | 625 | 7,000 | 625 |
| 2002-08-15 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2002-08-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-08-12 | 628 | 628 | 628 | 628 | 5,000 | 628 |
| 2002-08-09 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2002-08-08 | 615 | 621 | 615 | 620 | 6,000 | 620 |
| 2002-08-07 | 626 | 626 | 620 | 620 | 10,000 | 620 |
| 2002-08-06 | 629 | 629 | 629 | 629 | 500 | 629 |
| 2002-08-05 | 622 | 630 | 621 | 621 | 6,500 | 621 |
| 2002-08-02 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2002-07-29 | 642 | 642 | 641 | 641 | 1,000 | 641 |
| 2002-07-26 | 648 | 648 | 641 | 641 | 2,000 | 641 |
| 2002-07-25 | 678 | 678 | 677 | 677 | 6,500 | 677 |
| 2002-07-24 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 2002-07-23 | 641 | 641 | 640 | 640 | 1,500 | 640 |
| 2002-07-22 | 669 | 669 | 640 | 640 | 7,500 | 640 |
| 2002-07-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-07-18 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2002-07-17 | 666 | 666 | 650 | 650 | 4,000 | 650 |
| 2002-07-16 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2002-07-15 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2002-07-12 | 652 | 654 | 652 | 654 | 1,500 | 654 |
| 2002-07-11 | 669 | 669 | 668 | 668 | 1,500 | 668 |
| 2002-07-10 | 670 | 675 | 670 | 675 | 5,000 | 675 |
| 2002-07-09 | 662 | 664 | 662 | 662 | 3,000 | 662 |
| 2002-07-08 | 666 | 666 | 660 | 662 | 4,000 | 662 |
| 2002-07-05 | 644 | 646 | 644 | 646 | 4,000 | 646 |
| 2002-07-04 | 651 | 655 | 643 | 643 | 3,000 | 643 |
| 2002-07-03 | 648 | 650 | 648 | 649 | 6,500 | 649 |
| 2002-07-02 | 640 | 650 | 631 | 641 | 20,500 | 641 |
| 2002-07-01 | 650 | 650 | 642 | 642 | 4,500 | 642 |
| 2002-06-28 | 640 | 650 | 640 | 650 | 10,000 | 650 |
| 2002-06-27 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2002-06-26 | 652 | 652 | 640 | 640 | 13,000 | 640 |
| 2002-06-25 | 670 | 670 | 651 | 651 | 22,000 | 651 |
| 2002-06-24 | 669 | 669 | 650 | 650 | 23,000 | 650 |
| 2002-06-21 | 670 | 680 | 660 | 660 | 10,000 | 660 |
| 2002-06-20 | 655 | 660 | 650 | 660 | 23,000 | 660 |
| 2002-06-19 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2002-06-18 | 674 | 674 | 670 | 670 | 11,000 | 670 |
| 2002-06-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-06-14 | 711 | 711 | 700 | 700 | 12,000 | 700 |
| 2002-06-13 | 718 | 718 | 712 | 712 | 3,000 | 712 |
| 2002-06-12 | 715 | 719 | 715 | 719 | 3,000 | 719 |
| 2002-06-10 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2002-06-06 | 727 | 727 | 715 | 715 | 6,000 | 715 |
| 2002-06-03 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2002-05-31 | 730 | 730 | 716 | 716 | 7,000 | 716 |
| 2002-05-30 | 730 | 730 | 716 | 716 | 4,000 | 716 |
| 2002-05-29 | 739 | 739 | 730 | 730 | 2,000 | 730 |
| 2002-05-28 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 2002-05-27 | 735 | 735 | 735 | 735 | 10,000 | 735 |
| 2002-05-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-05-23 | 730 | 730 | 720 | 725 | 8,000 | 725 |
| 2002-05-21 | 719 | 719 | 715 | 715 | 3,000 | 715 |
| 2002-05-20 | 726 | 730 | 726 | 730 | 5,000 | 730 |
| 2002-05-16 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 2002-05-14 | 712 | 715 | 712 | 715 | 3,000 | 715 |
| 2002-05-13 | 719 | 719 | 712 | 712 | 4,000 | 712 |
| 2002-05-10 | 725 | 729 | 710 | 720 | 8,000 | 720 |
| 2002-05-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-05-08 | 727 | 727 | 710 | 710 | 8,000 | 710 |
| 2002-05-07 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2002-05-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-05-01 | 745 | 745 | 735 | 735 | 7,000 | 735 |
| 2002-04-30 | 736 | 736 | 734 | 735 | 6,000 | 735 |
| 2002-04-26 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2002-04-25 | 723 | 723 | 721 | 721 | 10,000 | 721 |
| 2002-04-23 | 730 | 730 | 724 | 724 | 21,000 | 724 |
| 2002-04-22 | 724 | 724 | 710 | 720 | 10,000 | 720 |
| 2002-04-19 | 719 | 724 | 710 | 710 | 17,000 | 710 |
| 2002-04-18 | 712 | 722 | 712 | 720 | 4,000 | 720 |
| 2002-04-17 | 711 | 720 | 710 | 720 | 11,000 | 720 |
| 2002-04-16 | 710 | 711 | 710 | 710 | 6,000 | 710 |
| 2002-04-15 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 2002-04-12 | 729 | 729 | 720 | 720 | 7,000 | 720 |
| 2002-04-11 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-04-10 | 730 | 730 | 729 | 730 | 8,000 | 730 |
| 2002-04-09 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2002-04-08 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2002-04-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-04-03 | 730 | 730 | 730 | 730 | 16,000 | 730 |
| 2002-04-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2002-04-01 | 730 | 739 | 730 | 739 | 4,000 | 739 |
| 2002-03-29 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 2002-03-25 | 740 | 740 | 720 | 720 | 8,000 | 720 |
| 2002-03-22 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2002-03-20 | 729 | 729 | 720 | 720 | 3,000 | 720 |
| 2002-03-19 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2002-03-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-03-15 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2002-03-13 | 740 | 744 | 740 | 744 | 3,000 | 744 |
| 2002-03-12 | 740 | 740 | 738 | 738 | 3,000 | 738 |
| 2002-03-11 | 743 | 743 | 740 | 740 | 3,000 | 740 |
| 2002-03-08 | 735 | 744 | 730 | 744 | 3,000 | 744 |
| 2002-03-07 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2002-03-06 | 728 | 731 | 728 | 731 | 3,000 | 731 |
| 2002-03-05 | 745 | 745 | 725 | 725 | 4,000 | 725 |
| 2002-03-04 | 740 | 745 | 740 | 744 | 5,000 | 744 |
| 2002-03-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-02-28 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2002-02-27 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 2002-02-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-02-21 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2002-02-20 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2002-02-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-02-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-02-12 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2002-02-08 | 710 | 748 | 710 | 745 | 19,000 | 745 |
| 2002-02-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-02-05 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2002-02-01 | 744 | 745 | 744 | 745 | 2,000 | 745 |
| 2002-01-31 | 737 | 744 | 737 | 744 | 5,000 | 744 |
| 2002-01-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-01-29 | 755 | 755 | 748 | 754 | 29,000 | 754 |
| 2002-01-28 | 756 | 759 | 755 | 755 | 3,000 | 755 |
| 2002-01-25 | 755 | 759 | 745 | 749 | 11,000 | 749 |
| 2002-01-24 | 750 | 750 | 745 | 745 | 15,000 | 745 |
| 2002-01-23 | 745 | 747 | 741 | 747 | 10,000 | 747 |
| 2002-01-22 | 745 | 757 | 745 | 745 | 22,000 | 745 |
| 2002-01-21 | 710 | 736 | 710 | 735 | 24,000 | 735 |
| 2002-01-18 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2002-01-17 | 705 | 710 | 700 | 710 | 4,000 | 710 |
| 2002-01-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2002-01-15 | 720 | 720 | 690 | 690 | 6,000 | 690 |
| 2002-01-11 | 664 | 735 | 664 | 720 | 82,000 | 720 |
| 2002-01-10 | 661 | 662 | 660 | 660 | 7,000 | 660 |
| 2002-01-09 | 651 | 651 | 651 | 651 | 4,000 | 651 |
| 2002-01-08 | 651 | 651 | 651 | 651 | 6,000 | 651 |
| 2002-01-07 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2002-01-04 | 655 | 655 | 655 | 655 | 1,000 | 655 |
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