9740 CSP の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,161	1,170	1,156	1,170	7,400	1,170
2006-12-28	1,225	1,239	1,170	1,170	43,000	1,170
2006-12-27	1,166	1,185	1,154	1,185	16,100	1,185
2006-12-26	1,190	1,190	1,130	1,155	53,300	1,155
2006-12-25	1,195	1,195	1,166	1,186	17,800	1,186
2006-12-22	1,144	1,165	1,140	1,165	11,000	1,165
2006-12-21	1,159	1,180	1,152	1,164	6,300	1,164
2006-12-20	1,183	1,183	1,141	1,179	5,400	1,179
2006-12-19	1,152	1,192	1,150	1,156	9,700	1,156
2006-12-18	1,169	1,191	1,160	1,160	16,000	1,160
2006-12-15	1,162	1,172	1,162	1,169	10,300	1,169
2006-12-14	1,135	1,180	1,135	1,162	19,100	1,162
2006-12-13	1,125	1,133	1,125	1,133	13,400	1,133
2006-12-12	1,102	1,129	1,102	1,122	6,000	1,122
2006-12-11	1,130	1,130	1,111	1,122	7,200	1,122
2006-12-08	1,090	1,112	1,090	1,112	18,400	1,112
2006-12-07	1,117	1,127	1,106	1,119	6,800	1,119
2006-12-06	1,099	1,118	1,095	1,117	10,900	1,117
2006-12-05	1,104	1,104	1,088	1,099	10,600	1,099
2006-12-04	1,110	1,111	1,100	1,104	5,900	1,104
2006-12-01	1,130	1,130	1,102	1,110	20,300	1,110
2006-11-30	1,110	1,133	1,108	1,133	20,100	1,133
2006-11-29	1,099	1,110	1,081	1,110	18,700	1,110
2006-11-28	1,067	1,099	1,063	1,085	9,800	1,085
2006-11-27	1,096	1,098	1,066	1,095	14,500	1,095
2006-11-24	1,055	1,055	1,034	1,047	9,500	1,047
2006-11-22	1,058	1,060	1,045	1,060	8,500	1,060
2006-11-21	1,115	1,115	1,050	1,058	18,000	1,058
2006-11-20	1,114	1,114	1,054	1,054	9,800	1,054
2006-11-17	1,090	1,090	1,050	1,088	8,700	1,088
2006-11-16	1,092	1,100	1,083	1,090	9,400	1,090
2006-11-15	1,078	1,098	1,078	1,094	11,000	1,094
2006-11-14	1,070	1,097	1,070	1,088	11,900	1,088
2006-11-13	1,048	1,063	1,030	1,063	10,900	1,063
2006-11-10	1,095	1,095	1,080	1,081	10,000	1,081
2006-11-09	1,121	1,129	1,110	1,111	10,300	1,111
2006-11-08	1,125	1,129	1,120	1,121	13,800	1,121
2006-11-07	1,100	1,130	1,085	1,125	46,400	1,125
2006-11-06	1,077	1,102	1,065	1,099	16,600	1,099
2006-11-02	1,100	1,100	1,065	1,082	10,100	1,082
2006-11-01	1,100	1,107	1,080	1,104	22,900	1,104
2006-10-31	1,028	1,090	1,028	1,064	31,100	1,064
2006-10-30	1,066	1,066	1,036	1,048	39,400	1,048
2006-10-27	1,121	1,121	1,066	1,066	25,800	1,066
2006-10-26	1,091	1,135	1,091	1,120	35,700	1,120
2006-10-25	1,129	1,145	1,127	1,131	44,400	1,131
2006-10-24	1,115	1,119	1,102	1,116	61,700	1,116
2006-10-23	1,062	1,120	1,057	1,101	54,100	1,101
2006-10-20	1,050	1,065	1,040	1,064	47,800	1,064
2006-10-19	1,010	1,045	1,006	1,045	54,500	1,045
2006-10-18	1,004	1,014	996	1,013	25,500	1,013
2006-10-17	1,000	1,007	971	1,001	26,600	1,001
2006-10-16	1,005	1,009	1,000	1,005	29,200	1,005
2006-10-13	994	999	990	995	39,100	995
2006-10-12	990	998	986	986	13,900	986
2006-10-11	1,005	1,010	993	993	18,800	993
2006-10-10	990	1,008	989	1,000	31,300	1,000
2006-10-06	989	999	985	998	14,400	998
2006-10-05	998	998	981	995	38,500	995
2006-10-04	1,021	1,030	975	1,000	101,600	1,000
2006-10-03	958	958	941	941	6,400	941
2006-10-02	966	966	935	957	5,100	957
2006-09-29	948	965	948	965	4,400	965
2006-09-28	964	964	951	955	4,700	955
2006-09-27	932	963	932	963	3,400	963
2006-09-26	950	950	934	936	1,300	936
2006-09-25	968	969	925	950	9,900	950
2006-09-22	962	962	950	953	3,200	953
2006-09-21	950	965	940	950	2,900	950
2006-09-20	967	967	950	950	3,100	950
2006-09-19	960	963	951	959	3,200	959
2006-09-15	940	950	940	942	3,700	942
2006-09-14	960	960	938	950	3,200	950
2006-09-13	946	947	936	936	7,900	936
2006-09-12	965	965	943	943	3,700	943
2006-09-11	970	972	935	935	17,200	935
2006-09-08	944	965	944	963	15,300	963
2006-09-07	961	961	945	951	10,100	951
2006-09-06	963	972	961	971	1,600	971
2006-09-05	962	972	962	972	1,500	972
2006-09-04	974	974	962	962	3,800	962
2006-09-01	961	975	960	967	2,700	967
2006-08-31	952	977	952	975	5,500	975
2006-08-30	966	969	953	953	1,700	953
2006-08-29	978	978	950	966	2,100	966
2006-08-28	980	980	951	951	3,900	951
2006-08-25	979	980	969	969	16,500	969
2006-08-24	979	979	970	972	3,400	972
2006-08-23	960	980	960	979	1,900	979
2006-08-22	981	981	972	980	4,000	980
2006-08-21	988	988	971	971	5,700	971
2006-08-18	971	975	965	975	4,200	975
2006-08-17	975	979	970	971	8,500	971
2006-08-16	961	966	961	966	1,900	966
2006-08-15	952	965	952	956	4,600	956
2006-08-14	960	963	955	963	800	963
2006-08-11	940	966	940	961	5,100	961
2006-08-10	970	970	955	955	6,700	955
2006-08-09	945	960	937	960	10,300	960
2006-08-08	930	949	930	949	5,600	949
2006-08-07	944	944	927	934	5,700	934
2006-08-04	944	944	925	940	2,800	940
2006-08-03	935	940	912	940	7,100	940
2006-08-02	920	930	920	930	3,600	930
2006-08-01	920	920	912	914	3,800	914
2006-07-31	915	915	908	909	2,200	909
2006-07-28	910	914	906	908	5,200	908
2006-07-27	914	914	905	914	1,400	914
2006-07-26	918	918	895	895	5,300	895
2006-07-25	920	920	919	919	5,500	919
2006-07-24	915	915	902	907	2,900	907
2006-07-21	910	920	904	912	3,800	912
2006-07-20	912	919	902	910	7,600	910
2006-07-19	900	905	892	902	4,800	902
2006-07-18	903	910	891	905	14,400	905
2006-07-14	916	917	900	903	14,500	903
2006-07-13	933	938	932	932	1,900	932
2006-07-12	943	943	934	937	2,400	937
2006-07-11	935	945	935	945	3,000	945
2006-07-10	950	950	940	943	10,400	943
2006-07-07	944	944	933	944	1,900	944
2006-07-06	940	942	933	942	2,400	942
2006-07-05	941	941	931	940	2,800	940
2006-07-04	940	947	930	947	7,800	947
2006-07-03	949	949	925	930	7,300	930
2006-06-30	920	944	920	936	4,600	936
2006-06-29	943	945	920	930	8,100	930
2006-06-28	936	950	936	942	5,900	942
2006-06-27	947	948	936	944	13,800	944
2006-06-26	955	955	921	921	21,200	921
2006-06-23	900	914	893	910	13,700	910
2006-06-22	895	900	895	900	3,000	900
2006-06-21	891	895	886	891	5,000	891
2006-06-20	900	902	890	900	6,700	900
2006-06-19	893	895	890	895	3,400	895
2006-06-16	890	895	887	891	7,400	891
2006-06-15	877	891	872	890	7,700	890
2006-06-14	870	883	855	881	4,800	881
2006-06-13	881	890	880	881	1,800	881
2006-06-12	900	900	885	889	5,900	889
2006-06-09	870	873	855	871	10,900	871
2006-06-08	890	892	879	881	16,800	881
2006-06-07	887	903	887	900	7,200	900
2006-06-06	886	890	885	888	3,400	888
2006-06-05	905	905	891	900	6,400	900
2006-06-02	891	903	888	901	11,800	901
2006-06-01	900	904	893	898	11,200	898
2006-05-31	895	896	885	888	13,300	888
2006-05-30	889	894	889	890	7,800	890
2006-05-29	892	898	890	895	8,400	895
2006-05-26	900	900	890	895	8,600	895
2006-05-25	888	895	888	890	16,200	890
2006-05-24	883	886	875	885	10,100	885
2006-05-23	891	892	885	885	13,200	885
2006-05-22	904	904	891	891	12,900	891
2006-05-19	888	895	885	894	7,500	894
2006-05-18	895	895	889	891	13,100	891
2006-05-17	921	921	891	901	36,600	901
2006-05-16	925	945	921	921	23,400	921
2006-05-15	938	938	921	925	8,100	925
2006-05-12	965	965	930	940	16,700	940
2006-05-11	977	977	962	964	10,200	964
2006-05-10	984	984	975	977	9,300	977
2006-05-09	977	979	972	977	8,100	977
2006-05-08	985	989	975	977	14,900	977
2006-05-02	990	990	977	985	9,500	985
2006-05-01	984	985	980	981	2,200	981
2006-04-28	981	985	977	984	9,200	984
2006-04-27	986	986	981	981	5,200	981
2006-04-26	990	990	983	988	3,500	988
2006-04-25	999	999	985	990	14,000	990
2006-04-24	985	990	976	982	15,600	982
2006-04-21	981	995	980	993	11,000	993
2006-04-20	985	987	978	982	8,000	982
2006-04-19	977	979	977	977	3,600	977
2006-04-18	977	992	977	977	5,900	977
2006-04-17	977	987	973	977	22,300	977
2006-04-14	988	988	978	978	5,600	978
2006-04-13	990	992	980	980	8,200	980
2006-04-12	1,000	1,001	992	992	10,100	992
2006-04-11	1,001	1,005	992	998	11,600	998
2006-04-10	1,000	1,000	987	993	14,300	993
2006-04-07	1,010	1,013	994	1,003	23,600	1,003
2006-04-06	981	1,045	977	1,013	86,400	1,013
2006-04-05	977	983	973	977	18,700	977
2006-04-04	970	982	969	977	15,300	977
2006-04-03	977	985	970	976	12,200	976
2006-03-31	980	980	968	970	13,000	970
2006-03-30	981	982	970	982	4,800	982
2006-03-29	978	983	911	980	23,700	980
2006-03-28	978	978	965	975	5,000	975
2006-03-27	980	980	966	979	13,600	979
2006-03-24	963	963	948	950	5,400	950
2006-03-23	958	962	954	955	4,600	955
2006-03-22	965	965	950	959	7,300	959
2006-03-20	955	978	955	965	9,300	965
2006-03-17	964	970	944	955	6,700	955
2006-03-16	960	965	955	955	3,400	955
2006-03-15	959	970	956	960	4,900	960
2006-03-14	960	960	953	958	2,100	958
2006-03-13	952	961	952	960	5,600	960
2006-03-10	945	961	940	945	23,300	945
2006-03-09	924	945	924	945	9,500	945
2006-03-08	931	937	921	922	8,400	922
2006-03-07	933	940	933	940	2,000	940
2006-03-06	947	958	929	933	9,400	933
2006-03-03	937	949	928	940	9,500	940
2006-03-02	945	945	925	926	17,300	926
2006-03-01	945	960	945	956	10,000	956
2006-02-28	963	963	951	957	11,000	957
2006-02-27	989	989	963	963	16,800	963
2006-02-24	965	979	961	979	6,600	979
2006-02-23	955	963	955	955	21,000	955
2006-02-22	970	970	954	955	10,900	955
2006-02-21	945	969	945	965	7,600	965
2006-02-20	945	965	945	948	6,700	948
2006-02-17	984	984	960	975	11,700	975
2006-02-16	973	979	966	974	5,800	974
2006-02-15	971	973	960	964	8,600	964
2006-02-14	990	993	970	970	12,700	970
2006-02-13	985	997	970	996	10,200	996
2006-02-10	1,000	1,004	987	997	32,200	997
2006-02-09	997	1,005	990	1,005	8,600	1,005
2006-02-08	1,005	1,008	990	994	21,500	994
2006-02-07	1,005	1,007	1,000	1,004	17,100	1,004
2006-02-06	1,000	1,005	991	1,000	10,700	1,000
2006-02-03	1,005	1,005	996	1,000	17,100	1,000
2006-02-02	1,000	1,007	999	1,002	16,400	1,002
2006-02-01	997	1,003	990	1,000	31,900	1,000
2006-01-31	986	995	984	995	13,000	995
2006-01-30	979	990	977	983	24,100	983
2006-01-27	969	979	962	978	24,200	978
2006-01-26	956	971	956	962	7,800	962
2006-01-25	980	980	969	972	11,100	972
2006-01-24	956	980	954	980	9,000	980
2006-01-23	961	975	956	956	9,200	956
2006-01-20	985	985	967	970	12,000	970
2006-01-19	921	979	921	979	10,600	979
2006-01-18	937	947	907	911	28,200	911
2006-01-17	967	980	966	977	27,100	977
2006-01-16	981	984	975	977	9,600	977
2006-01-13	977	985	977	981	10,900	981
2006-01-12	980	983	975	977	11,300	977
2006-01-11	975	987	975	978	10,400	978
2006-01-10	990	990	977	977	13,300	977
2006-01-06	991	995	985	990	19,800	990
2006-01-05	990	994	977	990	22,200	990
2006-01-04	994	994	980	993	10,900	993

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

2024年05月
日	月	火	水	木	金	土
« 04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