9740 CSP の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	988	988	974	974	10,300	974
2005-12-29	977	989	970	988	27,600	988
2005-12-28	985	985	971	980	13,300	980
2005-12-27	999	1,000	981	983	11,300	983
2005-12-26	1,004	1,005	994	998	48,800	998
2005-12-22	980	980	965	974	51,500	974
2005-12-21	969	969	959	966	58,200	966
2005-12-20	960	969	960	963	20,400	963
2005-12-19	952	955	946	955	38,200	955
2005-12-16	948	948	937	946	26,100	946
2005-12-15	945	949	941	941	19,000	941
2005-12-14	940	948	930	941	38,300	941
2005-12-13	930	936	926	930	22,800	930
2005-12-12	926	928	919	924	44,200	924
2005-12-09	922	924	915	919	49,900	919
2005-12-08	919	925	916	920	29,500	920
2005-12-07	925	926	911	918	13,000	918
2005-12-06	935	936	925	925	18,900	925
2005-12-05	930	934	925	933	25,100	933
2005-12-02	930	934	917	925	17,400	925
2005-12-01	925	935	925	935	17,300	935
2005-11-30	931	938	926	926	12,000	926
2005-11-29	939	939	923	928	7,700	928
2005-11-28	921	930	920	925	15,400	925
2005-11-25	938	938	912	920	23,400	920
2005-11-24	926	928	917	918	66,100	918
2005-11-22	900	927	900	926	28,100	926
2005-11-21	900	903	893	900	53,700	900
2005-11-18	887	897	884	897	31,600	897
2005-11-17	875	885	875	879	14,800	879
2005-11-16	874	876	866	875	9,400	875
2005-11-15	865	870	851	864	15,800	864
2005-11-14	892	892	875	875	20,100	875
2005-11-11	885	892	883	885	19,000	885
2005-11-10	883	883	876	883	12,300	883
2005-11-09	872	883	872	873	21,500	873
2005-11-08	868	874	866	868	8,900	868
2005-11-07	858	864	858	859	16,800	859
2005-11-04	858	862	855	858	21,800	858
2005-11-02	862	871	855	855	28,200	855
2005-11-01	861	867	861	862	6,000	862
2005-10-31	870	883	846	860	36,200	860
2005-10-28	858	870	855	870	19,800	870
2005-10-27	848	865	848	859	25,300	859
2005-10-26	860	860	851	858	7,700	858
2005-10-25	861	869	859	860	14,500	860
2005-10-24	860	860	838	846	20,500	846
2005-10-21	852	858	846	855	14,000	855
2005-10-20	875	875	851	852	15,500	852
2005-10-19	873	873	848	855	29,600	855
2005-10-18	869	875	864	873	17,900	873
2005-10-17	860	870	855	869	41,300	869
2005-10-14	908	908	870	880	20,400	880
2005-10-13	902	909	890	904	18,800	904
2005-10-12	905	907	897	901	18,200	901
2005-10-11	899	901	895	898	21,900	898
2005-10-07	896	905	890	890	13,200	890
2005-10-06	899	904	895	895	21,300	895
2005-10-05	903	910	899	899	23,600	899
2005-10-04	902	909	898	901	35,500	901
2005-10-03	911	911	901	902	17,100	902
2005-09-30	905	913	900	913	33,400	913
2005-09-29	906	908	904	908	29,700	908
2005-09-28	905	907	901	905	24,200	905
2005-09-27	911	911	906	906	17,700	906
2005-09-26	910	915	905	911	27,300	911
2005-09-22	915	919	910	911	19,600	911
2005-09-21	922	924	915	915	17,800	915
2005-09-20	920	922	911	921	25,000	921
2005-09-16	910	914	908	912	13,500	912
2005-09-15	911	914	905	909	25,600	909
2005-09-14	910	913	909	909	7,700	909
2005-09-13	923	923	908	909	16,000	909
2005-09-12	915	930	913	915	15,900	915
2005-09-09	907	917	905	915	53,300	915
2005-09-08	907	910	905	907	10,000	907
2005-09-07	905	910	904	905	11,800	905
2005-09-06	908	910	904	904	18,000	904
2005-09-05	908	915	905	907	13,400	907
2005-09-02	915	916	905	908	15,000	908
2005-09-01	910	911	905	907	8,200	907
2005-08-31	904	909	903	905	14,000	905
2005-08-30	920	920	905	905	20,100	905
2005-08-29	928	930	913	915	22,200	915
2005-08-26	921	939	920	933	10,800	933
2005-08-25	940	940	920	925	20,900	925
2005-08-24	936	940	932	940	13,000	940
2005-08-23	950	950	935	937	16,600	937
2005-08-22	954	954	938	947	18,600	947
2005-08-19	944	944	933	934	11,400	934
2005-08-18	950	950	940	945	19,200	945
2005-08-17	948	957	936	952	23,900	952
2005-08-16	940	948	940	947	7,400	947
2005-08-15	941	950	931	936	9,600	936
2005-08-12	957	960	937	937	18,500	937
2005-08-11	971	973	958	960	15,900	960
2005-08-10	983	983	959	970	27,800	970
2005-08-09	940	975	940	957	24,600	957
2005-08-08	960	960	940	949	30,600	949
2005-08-05	970	979	954	960	30,400	960
2005-08-04	971	980	960	979	37,500	979
2005-08-03	1,000	1,010	970	970	68,800	970
2005-08-02	998	1,040	970	981	108,900	981
2005-08-01	996	996	920	971	79,100	971
2005-07-29	896	904	895	896	6,900	896
2005-07-28	893	905	893	895	13,800	895
2005-07-27	899	899	891	898	11,700	898
2005-07-26	902	902	894	894	6,200	894
2005-07-25	910	910	898	901	15,700	901
2005-07-22	901	905	893	905	9,500	905
2005-07-21	908	908	900	900	8,300	900
2005-07-20	914	914	908	908	8,000	908
2005-07-19	913	915	913	914	2,700	914
2005-07-15	915	919	913	913	6,400	913
2005-07-14	922	922	912	912	2,500	912
2005-07-13	921	922	910	922	4,700	922
2005-07-12	934	935	922	926	2,900	926
2005-07-11	930	934	925	934	9,000	934
2005-07-08	920	929	915	927	10,800	927
2005-07-07	914	915	906	908	6,300	908
2005-07-06	910	930	908	917	5,400	917
2005-07-05	906	910	905	905	3,400	905
2005-07-04	915	915	906	915	3,600	915
2005-07-01	922	924	915	920	3,800	920
2005-06-30	940	940	922	925	3,100	925
2005-06-29	916	950	916	942	25,900	942
2005-06-28	921	923	907	915	9,900	915
2005-06-27	920	921	917	917	27,000	917
2005-06-24	910	922	910	922	11,900	922
2005-06-23	910	924	900	920	19,300	920
2005-06-22	900	908	895	908	18,600	908
2005-06-21	900	902	896	900	5,100	900
2005-06-20	910	910	897	901	7,000	901
2005-06-17	884	890	877	890	4,400	890
2005-06-16	884	885	875	885	3,900	885
2005-06-15	886	886	870	885	4,500	885
2005-06-14	871	885	871	878	1,100	878
2005-06-13	879	882	875	875	9,200	875
2005-06-10	900	900	875	891	17,500	891
2005-06-09	876	881	876	877	3,800	877
2005-06-08	875	883	875	876	3,800	876
2005-06-07	873	884	873	876	3,200	876
2005-06-06	895	895	886	887	1,600	887
2005-06-03	894	895	885	894	1,700	894
2005-06-02	893	897	890	895	4,000	895
2005-06-01	880	895	880	893	8,100	893
2005-05-31	880	888	877	885	5,900	885
2005-05-30	868	880	868	878	3,500	878
2005-05-27	875	875	861	867	1,200	867
2005-05-26	888	888	858	875	3,100	875
2005-05-25	894	894	871	874	5,000	874
2005-05-24	887	887	875	884	5,300	884
2005-05-23	861	879	861	861	1,700	861
2005-05-20	889	890	869	870	3,900	870
2005-05-19	878	878	860	870	4,400	870
2005-05-18	850	863	850	854	6,400	854
2005-05-17	878	878	850	850	5,100	850
2005-05-16	870	870	865	870	3,000	870
2005-05-13	865	879	865	870	3,500	870
2005-05-12	890	890	870	881	4,600	881
2005-05-11	894	894	890	890	2,000	890
2005-05-10	876	896	874	896	5,600	896
2005-05-09	874	875	868	875	2,900	875
2005-05-06	868	868	861	864	8,300	864
2005-05-02	874	874	861	864	7,500	864
2005-04-28	858	871	858	864	4,500	864
2005-04-27	852	887	852	866	6,800	866
2005-04-26	879	879	850	861	9,300	861
2005-04-25	900	900	877	878	5,900	878
2005-04-22	861	870	857	870	8,300	870
2005-04-21	865	865	851	852	8,300	852
2005-04-20	880	880	864	864	9,600	864
2005-04-19	861	876	854	861	8,400	861
2005-04-18	889	889	851	851	13,900	851
2005-04-15	905	909	890	890	10,100	890
2005-04-14	915	915	907	907	3,800	907
2005-04-13	914	920	914	917	4,700	917
2005-04-12	905	915	905	915	6,300	915
2005-04-11	912	912	903	903	12,100	903
2005-04-08	900	915	900	914	7,400	914
2005-04-07	920	920	910	916	5,900	916
2005-04-06	906	924	906	924	6,700	924
2005-04-05	903	909	899	906	1,600	906
2005-04-04	892	899	889	889	1,500	889
2005-04-01	900	909	891	902	2,000	902
2005-03-31	891	909	890	909	6,000	909
2005-03-30	880	895	880	890	1,800	890
2005-03-29	905	915	882	883	8,400	883
2005-03-28	901	914	901	911	1,500	911
2005-03-25	914	914	900	910	7,000	910
2005-03-24	910	910	904	904	3,100	904
2005-03-23	909	915	902	908	3,400	908
2005-03-22	929	929	910	916	6,500	916
2005-03-18	920	924	903	924	6,000	924
2005-03-17	918	920	913	918	11,500	918
2005-03-16	897	918	897	918	5,500	918
2005-03-15	910	910	897	907	6,200	907
2005-03-14	890	904	890	903	4,600	903
2005-03-11	915	915	905	907	35,500	907
2005-03-10	910	910	898	898	5,800	898
2005-03-09	904	904	890	898	4,900	898
2005-03-08	905	905	885	900	7,800	900
2005-03-07	909	909	902	906	4,500	906
2005-03-04	900	909	899	909	6,500	909
2005-03-03	902	910	890	899	10,800	899
2005-03-02	898	905	897	902	19,900	902
2005-03-01	900	900	896	897	1,600	897
2005-02-28	899	903	890	903	7,500	903
2005-02-25	900	904	885	898	16,600	898
2005-02-24	890	894	875	894	6,600	894
2005-02-23	889	900	889	895	20,900	895
2005-02-22	900	900	876	877	5,300	877
2005-02-21	905	905	889	889	7,400	889
2005-02-18	870	894	870	873	5,700	873
2005-02-17	880	880	860	861	9,400	861
2005-02-16	900	900	871	871	8,900	871
2005-02-15	885	904	880	900	19,000	900
2005-02-14	889	890	882	882	6,200	882
2005-02-10	888	888	880	880	7,600	880
2005-02-09	872	881	870	880	5,200	880
2005-02-08	884	884	860	865	3,700	865
2005-02-07	874	884	874	881	7,500	881
2005-02-04	878	878	870	876	7,200	876
2005-02-03	869	879	864	879	15,300	879
2005-02-02	865	867	860	864	8,500	864
2005-02-01	855	865	842	865	7,400	865
2005-01-31	852	863	849	850	9,400	850
2005-01-28	842	851	842	851	6,100	851
2005-01-27	860	860	851	851	1,300	851
2005-01-26	838	855	838	853	2,700	853
2005-01-25	850	854	835	835	10,400	835
2005-01-24	837	850	831	833	4,800	833
2005-01-21	829	836	825	836	3,200	836
2005-01-20	853	853	830	839	5,100	839
2005-01-19	843	859	833	833	5,600	833
2005-01-18	860	860	841	841	3,900	841
2005-01-17	851	854	841	843	2,500	843
2005-01-14	840	851	817	851	4,000	851
2005-01-13	865	865	845	845	4,200	845
2005-01-12	841	845	841	845	3,500	845
2005-01-11	870	870	840	860	4,000	860
2005-01-07	863	870	850	856	5,200	856
2005-01-06	844	870	844	870	1,600	870
2005-01-05	854	865	845	865	3,700	865
2005-01-04	850	855	845	855	6,600	855

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