9740 CSP の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	844	853	844	845	7,100	845
2004-12-29	854	854	812	837	5,500	837
2004-12-28	897	897	803	857	14,000	857
2004-12-27	860	910	830	874	35,000	874
2004-12-24	800	820	800	820	4,300	820
2004-12-22	780	807	780	798	6,200	798
2004-12-21	790	790	780	790	6,000	790
2004-12-20	800	800	782	783	10,300	783
2004-12-17	793	800	792	799	12,400	799
2004-12-16	810	810	792	793	4,800	793
2004-12-15	815	815	797	798	8,100	798
2004-12-14	810	815	800	815	3,900	815
2004-12-13	816	816	809	809	1,000	809
2004-12-10	819	824	806	816	18,800	816
2004-12-09	818	823	818	823	3,900	823
2004-12-08	825	830	825	828	2,300	828
2004-12-07	825	830	825	825	3,000	825
2004-12-06	821	825	814	825	2,300	825
2004-12-03	845	845	822	822	1,200	822
2004-12-02	848	848	845	848	4,100	848
2004-12-01	845	847	825	841	12,000	841
2004-11-30	845	845	825	845	7,700	845
2004-11-29	841	845	841	841	5,500	841
2004-11-26	840	844	840	841	10,800	841
2004-11-25	850	850	835	840	13,800	840
2004-11-24	813	837	813	829	9,200	829
2004-11-22	830	830	802	812	4,000	812
2004-11-19	844	844	815	821	4,900	821
2004-11-18	835	840	835	835	6,800	835
2004-11-17	835	836	835	835	5,400	835
2004-11-16	840	845	835	835	14,600	835
2004-11-15	830	839	830	839	12,300	839
2004-11-12	815	830	815	830	6,500	830
2004-11-11	830	830	812	825	11,000	825
2004-11-10	830	830	812	816	9,900	816
2004-11-09	803	810	801	810	4,100	810
2004-11-08	802	805	800	804	2,600	804
2004-11-05	802	810	802	810	7,400	810
2004-11-04	803	810	802	802	12,600	802
2004-11-02	802	807	798	807	8,700	807
2004-11-01	799	804	797	800	6,900	800
2004-10-29	795	796	790	796	10,000	796
2004-10-28	785	796	785	794	7,500	794
2004-10-27	783	784	781	783	7,200	783
2004-10-26	782	796	782	782	5,300	782
2004-10-25	798	798	777	782	21,200	782
2004-10-22	773	792	773	787	6,300	787
2004-10-21	779	779	768	771	3,200	771
2004-10-20	783	783	766	777	16,300	777
2004-10-19	786	794	783	783	6,100	783
2004-10-18	796	796	783	785	6,300	785
2004-10-15	781	786	781	786	11,800	786
2004-10-14	776	786	776	783	4,800	783
2004-10-13	778	795	775	777	7,000	777
2004-10-12	834	834	785	785	12,300	785
2004-10-08	792	835	781	805	13,100	805
2004-10-07	776	794	776	794	7,600	794
2004-10-06	763	783	763	776	7,600	776
2004-10-05	769	775	760	762	8,900	762
2004-10-04	758	780	758	760	18,000	760
2004-10-01	765	770	751	752	10,900	752
2004-09-30	757	784	749	784	11,700	784
2004-09-29	755	766	749	756	21,700	756
2004-09-28	787	788	764	764	11,800	764
2004-09-27	796	797	794	794	11,900	794
2004-09-24	801	807	795	795	33,900	795
2004-09-22	829	829	801	817	4,800	817
2004-09-21	844	844	825	830	3,000	830
2004-09-17	831	831	826	826	2,200	826
2004-09-16	838	845	825	831	8,800	831
2004-09-15	840	847	838	838	2,700	838
2004-09-14	830	840	830	840	4,000	840
2004-09-13	840	849	829	839	1,800	839
2004-09-10	850	850	832	840	21,500	840
2004-09-09	848	850	840	843	1,500	843
2004-09-08	849	850	839	841	1,900	841
2004-09-07	848	850	840	841	2,900	841
2004-09-06	845	865	835	848	4,800	848
2004-09-03	855	865	845	845	2,500	845
2004-09-02	837	860	831	854	7,000	854
2004-09-01	838	845	825	834	4,900	834
2004-08-31	845	845	829	839	3,800	839
2004-08-30	858	858	831	844	2,400	844
2004-08-27	860	860	854	860	800	860
2004-08-26	836	860	836	856	1,800	856
2004-08-25	879	879	840	840	6,100	840
2004-08-24	842	842	832	839	3,100	839
2004-08-23	840	860	826	832	6,000	832
2004-08-20	873	873	833	840	4,100	840
2004-08-19	831	833	831	833	2,100	833
2004-08-18	832	832	832	832	900	832
2004-08-17	845	845	831	832	2,300	832
2004-08-16	850	850	836	845	2,700	845
2004-08-13	830	844	829	833	4,100	833
2004-08-12	859	860	850	850	1,100	850
2004-08-11	854	860	844	860	1,900	860
2004-08-10	872	872	854	854	4,300	854
2004-08-09	845	863	845	862	2,000	862
2004-08-06	863	863	852	863	3,600	863
2004-08-05	890	890	853	853	2,500	853
2004-08-04	850	890	836	890	27,100	890
2004-08-03	880	880	850	878	2,600	878
2004-08-02	881	881	870	879	1,700	879
2004-07-30	880	880	875	880	6,700	880
2004-07-29	880	887	870	880	9,600	880
2004-07-28	880	880	870	878	4,100	878
2004-07-27	883	884	880	880	4,700	880
2004-07-26	900	900	882	883	6,000	883
2004-07-23	893	893	884	887	1,200	887
2004-07-22	893	894	890	891	5,100	891
2004-07-21	894	894	889	893	1,400	893
2004-07-20	900	900	881	882	5,600	882
2004-07-16	882	900	882	882	6,800	882
2004-07-15	882	900	882	889	6,900	889
2004-07-14	884	900	884	895	17,400	895
2004-07-13	888	900	887	894	15,900	894
2004-07-12	882	883	873	883	10,100	883
2004-07-09	875	880	871	879	7,700	879
2004-07-08	870	877	865	875	9,000	875
2004-07-07	866	880	860	876	7,900	876
2004-07-06	865	870	865	866	6,100	866
2004-07-05	876	876	865	865	4,400	865
2004-07-02	865	878	865	878	7,700	878
2004-07-01	887	887	865	880	4,100	880
2004-06-30	875	888	870	888	11,200	888
2004-06-29	870	875	870	875	6,700	875
2004-06-28	866	874	840	874	10,600	874
2004-06-25	877	878	864	870	28,300	870
2004-06-24	860	870	842	847	15,900	847
2004-06-23	865	865	840	851	7,300	851
2004-06-22	879	880	860	865	9,000	865
2004-06-21	860	888	860	880	32,600	880
2004-06-18	830	849	830	833	11,100	833
2004-06-17	836	840	828	830	9,400	830
2004-06-16	817	840	817	826	11,800	826
2004-06-15	825	825	811	811	27,600	811
2004-06-14	836	843	824	824	23,700	824
2004-06-11	835	845	832	835	42,800	835
2004-06-10	850	850	835	838	12,900	838
2004-06-09	845	845	835	841	10,200	841
2004-06-08	837	844	835	835	12,400	835
2004-06-07	846	850	832	835	17,700	835
2004-06-04	850	859	810	842	11,700	842
2004-06-03	870	870	853	857	5,300	857
2004-06-02	880	880	853	860	13,500	860
2004-06-01	880	880	870	870	2,300	870
2004-05-31	885	895	870	872	7,700	872
2004-05-28	880	899	877	899	20,800	899
2004-05-27	881	889	881	885	24,100	885
2004-05-26	884	890	875	881	16,100	881
2004-05-25	884	884	873	875	11,300	875
2004-05-24	880	885	873	880	10,600	880
2004-05-21	875	880	861	871	4,900	871
2004-05-20	888	890	870	871	16,300	871
2004-05-19	893	893	878	888	15,600	888
2004-05-18	832	866	832	863	8,700	863
2004-05-17	882	891	830	881	22,200	881
2004-05-14	909	915	890	906	43,400	906
2004-05-13	906	913	895	907	32,100	907
2004-05-12	895	906	860	906	27,700	906
2004-05-11	855	856	820	825	28,100	825
2004-05-10	896	899	866	866	48,500	866
2004-05-07	900	914	894	900	23,500	900
2004-05-06	887	897	885	890	93,500	890
2004-04-30	880	889	879	881	31,800	881
2004-04-28	845	893	835	878	43,600	878
2004-04-27	849	849	825	840	27,600	840
2004-04-26	825	857	825	831	34,800	831
2004-04-23	820	825	820	824	10,800	824
2004-04-22	821	825	821	822	6,600	822
2004-04-21	820	827	811	820	11,200	820
2004-04-20	819	830	813	830	22,400	830
2004-04-19	810	818	798	813	20,300	813
2004-04-16	796	809	790	795	10,000	795
2004-04-15	809	809	792	796	13,400	796
2004-04-14	810	810	800	809	9,000	809
2004-04-13	811	817	809	817	8,200	817
2004-04-12	810	818	802	810	25,700	810
2004-04-09	805	810	800	804	12,300	804
2004-04-08	799	809	798	799	5,100	799
2004-04-07	810	810	800	805	6,800	805
2004-04-06	809	809	798	809	8,000	809
2004-04-05	791	804	790	798	9,500	798
2004-04-02	803	809	790	791	6,500	791
2004-04-01	810	810	792	795	12,100	795
2004-03-31	796	807	787	805	7,800	805
2004-03-30	778	805	778	789	26,400	789
2004-03-29	804	822	792	818	26,000	818
2004-03-26	810	830	775	810	44,400	810
2004-03-25	760	840	760	840	117,100	840
2004-03-24	720	780	710	751	80,100	751
2004-03-23	718	719	705	714	20,200	714
2004-03-22	745	745	641	714	29,300	714
2004-03-19	744	745	740	740	10,800	740
2004-03-18	740	745	735	740	14,300	740
2004-03-17	733	740	733	740	12,100	740
2004-03-16	736	740	730	740	19,500	740
2004-03-15	729	737	721	737	9,600	737
2004-03-12	729	733	725	730	24,200	730
2004-03-11	720	729	718	729	9,800	729
2004-03-10	735	735	720	720	14,200	720
2004-03-09	720	727	719	727	12,000	727
2004-03-08	719	727	719	719	15,300	719
2004-03-05	710	717	710	717	12,800	717
2004-03-04	719	719	710	710	10,100	710
2004-03-03	714	720	710	718	10,700	718
2004-03-02	704	725	700	725	25,800	725
2004-03-01	706	710	698	698	29,500	698
2004-02-27	708	708	700	704	12,000	704
2004-02-26	701	710	701	710	13,500	710
2004-02-25	709	709	702	702	8,100	702
2004-02-24	700	704	687	693	18,600	693
2004-02-23	710	712	705	708	19,800	708
2004-02-20	724	725	706	709	13,600	709
2004-02-19	730	735	725	725	8,200	725
2004-02-18	739	739	732	736	16,400	736
2004-02-17	740	750	740	742	16,400	742
2004-02-16	750	750	740	748	7,800	748
2004-02-13	741	755	741	750	12,200	750
2004-02-12	755	755	740	741	7,700	741
2004-02-10	765	765	750	750	14,000	750
2004-02-09	756	760	755	760	12,500	760
2004-02-06	743	755	730	755	33,100	755
2004-02-05	755	766	733	733	23,600	733
2004-02-04	741	775	738	775	35,900	775
2004-02-03	749	795	749	780	123,500	780
2004-02-02	730	746	730	742	182,700	742
2004-01-30	712	738	680	738	545,300	738
2004-01-29	723	729	721	722	160,400	722
2004-01-28	722	728	720	728	34,400	728
2004-01-27	725	730	720	724	73,800	724
2004-01-26	736	742	728	730	75,900	730
2004-01-23	733	738	729	736	90,300	736
2004-01-22	740	740	727	732	153,100	732
2004-01-21	736	740	722	734	567,500	734
2004-01-20	704	720	700	716	57,500	716
2004-01-19	700	704	686	704	44,400	704
2004-01-16	691	700	691	700	21,600	700
2004-01-15	693	705	692	696	14,800	696
2004-01-14	690	705	690	701	28,000	701
2004-01-13	716	718	670	690	63,100	690
2004-01-09	712	721	711	719	58,300	719
2004-01-08	718	722	709	717	38,100	717
2004-01-07	720	723	711	712	44,500	712
2004-01-06	710	728	710	710	21,400	710
2004-01-05	703	710	703	706	6,900	706

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