9740 CSP の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 890 | 899 | 890 | 890 | 2,900 | 890 |
| 2008-12-29 | 846 | 900 | 833 | 889 | 6,000 | 889 |
| 2008-12-26 | 849 | 849 | 822 | 847 | 20,700 | 847 |
| 2008-12-25 | 870 | 870 | 830 | 845 | 35,000 | 845 |
| 2008-12-24 | 812 | 840 | 812 | 840 | 18,000 | 840 |
| 2008-12-22 | 828 | 839 | 810 | 810 | 28,800 | 810 |
| 2008-12-19 | 808 | 822 | 808 | 818 | 8,600 | 818 |
| 2008-12-18 | 820 | 820 | 801 | 807 | 7,200 | 807 |
| 2008-12-17 | 819 | 819 | 803 | 813 | 12,100 | 813 |
| 2008-12-16 | 805 | 817 | 801 | 817 | 1,900 | 817 |
| 2008-12-15 | 807 | 816 | 807 | 812 | 9,000 | 812 |
| 2008-12-12 | 814 | 814 | 789 | 797 | 20,500 | 797 |
| 2008-12-11 | 820 | 820 | 805 | 815 | 7,600 | 815 |
| 2008-12-10 | 820 | 820 | 806 | 818 | 12,600 | 818 |
| 2008-12-09 | 778 | 803 | 778 | 784 | 6,200 | 784 |
| 2008-12-08 | 780 | 788 | 759 | 788 | 11,300 | 788 |
| 2008-12-05 | 774 | 783 | 746 | 753 | 6,000 | 753 |
| 2008-12-04 | 787 | 787 | 760 | 762 | 4,100 | 762 |
| 2008-12-03 | 762 | 778 | 758 | 777 | 12,500 | 777 |
| 2008-12-02 | 782 | 782 | 755 | 761 | 5,200 | 761 |
| 2008-12-01 | 815 | 815 | 782 | 782 | 11,300 | 782 |
| 2008-11-28 | 806 | 825 | 801 | 819 | 14,300 | 819 |
| 2008-11-27 | 801 | 825 | 800 | 816 | 6,700 | 816 |
| 2008-11-26 | 830 | 830 | 801 | 804 | 5,300 | 804 |
| 2008-11-25 | 835 | 835 | 795 | 830 | 17,700 | 830 |
| 2008-11-21 | 754 | 790 | 752 | 790 | 8,500 | 790 |
| 2008-11-20 | 785 | 795 | 754 | 764 | 7,000 | 764 |
| 2008-11-19 | 788 | 791 | 779 | 785 | 7,700 | 785 |
| 2008-11-18 | 770 | 785 | 761 | 784 | 9,000 | 784 |
| 2008-11-17 | 759 | 770 | 756 | 768 | 3,500 | 768 |
| 2008-11-14 | 778 | 778 | 760 | 769 | 5,300 | 769 |
| 2008-11-13 | 760 | 762 | 740 | 758 | 5,200 | 758 |
| 2008-11-12 | 779 | 790 | 770 | 790 | 7,300 | 790 |
| 2008-11-11 | 801 | 801 | 783 | 793 | 4,300 | 793 |
| 2008-11-10 | 801 | 806 | 791 | 791 | 6,700 | 791 |
| 2008-11-07 | 780 | 805 | 775 | 780 | 6,500 | 780 |
| 2008-11-06 | 821 | 821 | 786 | 788 | 6,900 | 788 |
| 2008-11-05 | 799 | 820 | 794 | 819 | 13,000 | 819 |
| 2008-11-04 | 795 | 800 | 746 | 785 | 11,300 | 785 |
| 2008-10-31 | 775 | 784 | 766 | 775 | 9,400 | 775 |
| 2008-10-30 | 771 | 791 | 765 | 765 | 4,100 | 765 |
| 2008-10-29 | 805 | 810 | 742 | 765 | 6,900 | 765 |
| 2008-10-28 | 720 | 755 | 706 | 755 | 5,800 | 755 |
| 2008-10-27 | 744 | 760 | 720 | 760 | 10,200 | 760 |
| 2008-10-24 | 779 | 779 | 741 | 753 | 11,000 | 753 |
| 2008-10-23 | 765 | 789 | 760 | 789 | 8,600 | 789 |
| 2008-10-22 | 804 | 807 | 784 | 797 | 5,500 | 797 |
| 2008-10-21 | 840 | 848 | 815 | 828 | 6,100 | 828 |
| 2008-10-20 | 830 | 830 | 804 | 805 | 5,300 | 805 |
| 2008-10-17 | 781 | 793 | 752 | 790 | 6,300 | 790 |
| 2008-10-16 | 710 | 769 | 710 | 741 | 8,600 | 741 |
| 2008-10-15 | 750 | 810 | 750 | 810 | 7,500 | 810 |
| 2008-10-14 | 711 | 751 | 700 | 750 | 6,000 | 750 |
| 2008-10-10 | 743 | 743 | 651 | 651 | 16,600 | 651 |
| 2008-10-09 | 751 | 760 | 736 | 739 | 11,900 | 739 |
| 2008-10-08 | 809 | 810 | 750 | 751 | 10,800 | 751 |
| 2008-10-07 | 820 | 820 | 799 | 820 | 7,400 | 820 |
| 2008-10-06 | 840 | 849 | 822 | 832 | 8,500 | 832 |
| 2008-10-03 | 853 | 860 | 834 | 840 | 4,900 | 840 |
| 2008-10-02 | 878 | 879 | 853 | 863 | 3,800 | 863 |
| 2008-10-01 | 879 | 888 | 872 | 888 | 4,500 | 888 |
| 2008-09-30 | 871 | 874 | 850 | 872 | 3,100 | 872 |
| 2008-09-29 | 873 | 898 | 873 | 894 | 2,700 | 894 |
| 2008-09-26 | 904 | 905 | 870 | 870 | 14,500 | 870 |
| 2008-09-25 | 948 | 948 | 897 | 904 | 11,700 | 904 |
| 2008-09-24 | 937 | 940 | 911 | 937 | 6,200 | 937 |
| 2008-09-22 | 937 | 944 | 925 | 937 | 11,100 | 937 |
| 2008-09-19 | 881 | 922 | 881 | 922 | 11,600 | 922 |
| 2008-09-18 | 845 | 890 | 845 | 890 | 5,000 | 890 |
| 2008-09-17 | 852 | 890 | 852 | 864 | 3,900 | 864 |
| 2008-09-16 | 860 | 875 | 850 | 854 | 12,900 | 854 |
| 2008-09-12 | 901 | 913 | 901 | 906 | 11,400 | 906 |
| 2008-09-11 | 924 | 925 | 901 | 901 | 4,200 | 901 |
| 2008-09-10 | 930 | 930 | 861 | 916 | 17,500 | 916 |
| 2008-09-09 | 905 | 922 | 905 | 922 | 2,800 | 922 |
| 2008-09-08 | 907 | 920 | 905 | 910 | 7,500 | 910 |
| 2008-09-05 | 913 | 913 | 905 | 905 | 4,900 | 905 |
| 2008-09-04 | 925 | 938 | 917 | 921 | 4,000 | 921 |
| 2008-09-03 | 929 | 932 | 920 | 922 | 4,600 | 922 |
| 2008-09-02 | 919 | 925 | 911 | 911 | 4,600 | 911 |
| 2008-09-01 | 945 | 947 | 906 | 918 | 9,700 | 918 |
| 2008-08-29 | 954 | 964 | 944 | 964 | 12,500 | 964 |
| 2008-08-28 | 955 | 955 | 947 | 954 | 1,900 | 954 |
| 2008-08-27 | 959 | 959 | 944 | 959 | 1,300 | 959 |
| 2008-08-26 | 932 | 962 | 927 | 962 | 7,300 | 962 |
| 2008-08-25 | 958 | 964 | 955 | 964 | 13,200 | 964 |
| 2008-08-22 | 954 | 962 | 954 | 962 | 10,500 | 962 |
| 2008-08-21 | 952 | 952 | 947 | 949 | 4,100 | 949 |
| 2008-08-20 | 950 | 953 | 946 | 953 | 5,200 | 953 |
| 2008-08-19 | 956 | 956 | 943 | 947 | 6,600 | 947 |
| 2008-08-18 | 949 | 967 | 949 | 960 | 5,700 | 960 |
| 2008-08-15 | 950 | 960 | 944 | 948 | 4,200 | 948 |
| 2008-08-14 | 949 | 951 | 946 | 946 | 2,300 | 946 |
| 2008-08-13 | 966 | 970 | 950 | 950 | 6,500 | 950 |
| 2008-08-12 | 972 | 975 | 969 | 969 | 4,000 | 969 |
| 2008-08-11 | 979 | 984 | 969 | 982 | 3,400 | 982 |
| 2008-08-08 | 970 | 980 | 969 | 969 | 6,400 | 969 |
| 2008-08-07 | 990 | 990 | 971 | 972 | 3,000 | 972 |
| 2008-08-06 | 990 | 997 | 980 | 988 | 9,000 | 988 |
| 2008-08-05 | 978 | 987 | 964 | 987 | 5,200 | 987 |
| 2008-08-04 | 980 | 984 | 968 | 968 | 4,800 | 968 |
| 2008-08-01 | 983 | 998 | 971 | 978 | 4,700 | 978 |
| 2008-07-31 | 983 | 998 | 983 | 998 | 6,200 | 998 |
| 2008-07-30 | 976 | 988 | 967 | 983 | 7,300 | 983 |
| 2008-07-29 | 974 | 977 | 968 | 970 | 3,100 | 970 |
| 2008-07-28 | 976 | 980 | 972 | 972 | 2,000 | 972 |
| 2008-07-25 | 979 | 990 | 972 | 973 | 13,700 | 973 |
| 2008-07-24 | 988 | 989 | 972 | 987 | 11,600 | 987 |
| 2008-07-23 | 962 | 993 | 962 | 978 | 4,100 | 978 |
| 2008-07-22 | 956 | 956 | 950 | 956 | 8,700 | 956 |
| 2008-07-18 | 956 | 970 | 955 | 956 | 4,600 | 956 |
| 2008-07-17 | 956 | 970 | 952 | 955 | 7,100 | 955 |
| 2008-07-16 | 976 | 978 | 950 | 952 | 7,600 | 952 |
| 2008-07-15 | 990 | 990 | 961 | 976 | 5,700 | 976 |
| 2008-07-14 | 971 | 996 | 971 | 980 | 4,300 | 980 |
| 2008-07-11 | 996 | 996 | 974 | 974 | 12,000 | 974 |
| 2008-07-10 | 988 | 1,001 | 988 | 996 | 4,700 | 996 |
| 2008-07-09 | 1,002 | 1,004 | 996 | 1,000 | 3,200 | 1,000 |
| 2008-07-08 | 1,003 | 1,009 | 985 | 991 | 7,800 | 991 |
| 2008-07-07 | 1,003 | 1,019 | 1,003 | 1,019 | 1,300 | 1,019 |
| 2008-07-04 | 1,010 | 1,015 | 1,001 | 1,015 | 5,800 | 1,015 |
| 2008-07-03 | 1,008 | 1,010 | 1,000 | 1,008 | 8,900 | 1,008 |
| 2008-07-02 | 1,015 | 1,016 | 1,001 | 1,007 | 7,600 | 1,007 |
| 2008-07-01 | 1,018 | 1,050 | 1,017 | 1,030 | 8,800 | 1,030 |
| 2008-06-30 | 1,016 | 1,040 | 1,015 | 1,016 | 6,200 | 1,016 |
| 2008-06-27 | 1,010 | 1,034 | 1,010 | 1,016 | 4,400 | 1,016 |
| 2008-06-26 | 1,036 | 1,050 | 1,021 | 1,037 | 3,200 | 1,037 |
| 2008-06-25 | 1,036 | 1,053 | 1,013 | 1,053 | 26,500 | 1,053 |
| 2008-06-24 | 1,015 | 1,056 | 1,007 | 1,056 | 14,800 | 1,056 |
| 2008-06-23 | 992 | 1,015 | 991 | 1,007 | 5,200 | 1,007 |
| 2008-06-20 | 1,020 | 1,020 | 994 | 994 | 10,100 | 994 |
| 2008-06-19 | 1,020 | 1,024 | 1,000 | 1,003 | 5,900 | 1,003 |
| 2008-06-18 | 1,008 | 1,020 | 1,008 | 1,015 | 2,000 | 1,015 |
| 2008-06-17 | 1,020 | 1,021 | 1,000 | 1,001 | 4,900 | 1,001 |
| 2008-06-16 | 990 | 1,003 | 990 | 998 | 3,600 | 998 |
| 2008-06-13 | 983 | 994 | 981 | 981 | 16,200 | 981 |
| 2008-06-12 | 1,000 | 1,010 | 998 | 1,003 | 17,900 | 1,003 |
| 2008-06-11 | 1,002 | 1,004 | 998 | 999 | 4,600 | 999 |
| 2008-06-10 | 1,021 | 1,021 | 1,001 | 1,002 | 6,900 | 1,002 |
| 2008-06-09 | 1,001 | 1,016 | 998 | 1,001 | 6,200 | 1,001 |
| 2008-06-06 | 1,034 | 1,034 | 1,015 | 1,015 | 3,800 | 1,015 |
| 2008-06-05 | 1,011 | 1,024 | 1,005 | 1,024 | 2,600 | 1,024 |
| 2008-06-04 | 999 | 1,014 | 999 | 1,012 | 5,100 | 1,012 |
| 2008-06-03 | 1,019 | 1,019 | 998 | 998 | 7,200 | 998 |
| 2008-06-02 | 1,010 | 1,020 | 1,001 | 1,015 | 6,700 | 1,015 |
| 2008-05-30 | 1,007 | 1,025 | 996 | 1,024 | 5,000 | 1,024 |
| 2008-05-29 | 994 | 1,005 | 994 | 1,004 | 2,100 | 1,004 |
| 2008-05-28 | 1,009 | 1,009 | 980 | 980 | 4,900 | 980 |
| 2008-05-27 | 1,002 | 1,008 | 1,002 | 1,008 | 900 | 1,008 |
| 2008-05-26 | 1,001 | 1,014 | 999 | 999 | 10,700 | 999 |
| 2008-05-23 | 1,022 | 1,035 | 1,017 | 1,035 | 7,600 | 1,035 |
| 2008-05-22 | 1,025 | 1,030 | 1,011 | 1,029 | 3,900 | 1,029 |
| 2008-05-21 | 1,028 | 1,033 | 1,021 | 1,024 | 6,900 | 1,024 |
| 2008-05-20 | 1,070 | 1,070 | 1,028 | 1,028 | 7,200 | 1,028 |
| 2008-05-19 | 1,030 | 1,050 | 1,030 | 1,042 | 6,900 | 1,042 |
| 2008-05-16 | 1,040 | 1,040 | 1,025 | 1,028 | 4,400 | 1,028 |
| 2008-05-15 | 1,020 | 1,040 | 1,020 | 1,035 | 6,700 | 1,035 |
| 2008-05-14 | 1,020 | 1,034 | 1,011 | 1,020 | 8,200 | 1,020 |
| 2008-05-13 | 1,006 | 1,011 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2008-05-12 | 1,017 | 1,018 | 1,000 | 1,008 | 4,600 | 1,008 |
| 2008-05-09 | 1,019 | 1,026 | 1,001 | 1,017 | 5,700 | 1,017 |
| 2008-05-08 | 1,023 | 1,039 | 1,019 | 1,019 | 5,400 | 1,019 |
| 2008-05-07 | 1,043 | 1,043 | 1,026 | 1,026 | 2,800 | 1,026 |
| 2008-05-02 | 1,004 | 1,023 | 1,004 | 1,023 | 3,400 | 1,023 |
| 2008-05-01 | 1,018 | 1,019 | 1,003 | 1,003 | 2,600 | 1,003 |
| 2008-04-30 | 1,017 | 1,048 | 1,017 | 1,018 | 3,000 | 1,018 |
| 2008-04-28 | 1,049 | 1,050 | 1,039 | 1,048 | 2,500 | 1,048 |
| 2008-04-25 | 1,045 | 1,050 | 1,042 | 1,048 | 8,700 | 1,048 |
| 2008-04-24 | 1,015 | 1,029 | 1,010 | 1,029 | 4,000 | 1,029 |
| 2008-04-23 | 1,012 | 1,035 | 1,004 | 1,017 | 3,600 | 1,017 |
| 2008-04-22 | 1,011 | 1,032 | 1,005 | 1,032 | 2,500 | 1,032 |
| 2008-04-21 | 1,048 | 1,048 | 1,020 | 1,030 | 5,100 | 1,030 |
| 2008-04-18 | 1,029 | 1,029 | 1,002 | 1,028 | 3,100 | 1,028 |
| 2008-04-17 | 1,006 | 1,019 | 998 | 999 | 3,400 | 999 |
| 2008-04-16 | 1,027 | 1,030 | 971 | 987 | 5,100 | 987 |
| 2008-04-15 | 968 | 1,021 | 968 | 1,006 | 2,800 | 1,006 |
| 2008-04-14 | 960 | 970 | 960 | 964 | 3,600 | 964 |
| 2008-04-11 | 981 | 1,030 | 977 | 1,030 | 3,700 | 1,030 |
| 2008-04-10 | 1,030 | 1,030 | 981 | 981 | 3,300 | 981 |
| 2008-04-09 | 1,020 | 1,020 | 1,000 | 1,019 | 1,100 | 1,019 |
| 2008-04-08 | 998 | 1,031 | 998 | 1,001 | 3,400 | 1,001 |
| 2008-04-07 | 968 | 1,040 | 968 | 1,038 | 3,800 | 1,038 |
| 2008-04-04 | 971 | 997 | 967 | 997 | 4,200 | 997 |
| 2008-04-03 | 982 | 990 | 979 | 981 | 3,400 | 981 |
| 2008-04-02 | 963 | 990 | 953 | 982 | 4,700 | 982 |
| 2008-04-01 | 939 | 975 | 938 | 966 | 6,800 | 966 |
| 2008-03-31 | 999 | 999 | 940 | 949 | 6,800 | 949 |
| 2008-03-28 | 970 | 1,045 | 970 | 1,039 | 5,700 | 1,039 |
| 2008-03-27 | 980 | 1,015 | 970 | 970 | 2,100 | 970 |
| 2008-03-26 | 999 | 1,010 | 980 | 980 | 4,000 | 980 |
| 2008-03-25 | 991 | 991 | 950 | 989 | 7,900 | 989 |
| 2008-03-24 | 947 | 988 | 947 | 983 | 5,200 | 983 |
| 2008-03-21 | 957 | 975 | 930 | 930 | 7,900 | 930 |
| 2008-03-19 | 931 | 936 | 920 | 936 | 5,300 | 936 |
| 2008-03-18 | 910 | 917 | 900 | 902 | 5,800 | 902 |
| 2008-03-17 | 912 | 915 | 900 | 914 | 3,700 | 914 |
| 2008-03-14 | 901 | 912 | 901 | 912 | 17,100 | 912 |
| 2008-03-13 | 927 | 927 | 910 | 911 | 8,500 | 911 |
| 2008-03-12 | 950 | 950 | 930 | 931 | 3,900 | 931 |
| 2008-03-11 | 953 | 953 | 927 | 934 | 5,300 | 934 |
| 2008-03-10 | 977 | 979 | 940 | 950 | 4,200 | 950 |
| 2008-03-07 | 942 | 954 | 938 | 949 | 3,000 | 949 |
| 2008-03-06 | 952 | 955 | 942 | 952 | 4,900 | 952 |
| 2008-03-05 | 951 | 966 | 937 | 952 | 5,000 | 952 |
| 2008-03-04 | 935 | 970 | 920 | 960 | 11,100 | 960 |
| 2008-03-03 | 956 | 956 | 940 | 945 | 6,800 | 945 |
| 2008-02-29 | 962 | 990 | 951 | 980 | 8,400 | 980 |
| 2008-02-28 | 984 | 984 | 962 | 983 | 4,900 | 983 |
| 2008-02-27 | 1,003 | 1,005 | 960 | 977 | 7,800 | 977 |
| 2008-02-26 | 1,010 | 1,010 | 980 | 993 | 5,500 | 993 |
| 2008-02-25 | 1,050 | 1,060 | 1,008 | 1,009 | 13,100 | 1,009 |
| 2008-02-22 | 1,050 | 1,050 | 1,038 | 1,050 | 6,600 | 1,050 |
| 2008-02-21 | 1,013 | 1,069 | 1,013 | 1,030 | 4,400 | 1,030 |
| 2008-02-20 | 1,066 | 1,066 | 1,007 | 1,007 | 5,400 | 1,007 |
| 2008-02-19 | 1,049 | 1,049 | 1,037 | 1,046 | 4,500 | 1,046 |
| 2008-02-18 | 1,040 | 1,060 | 1,035 | 1,035 | 4,200 | 1,035 |
| 2008-02-15 | 1,005 | 1,100 | 1,005 | 1,080 | 4,600 | 1,080 |
| 2008-02-14 | 996 | 1,050 | 996 | 1,045 | 4,300 | 1,045 |
| 2008-02-13 | 1,010 | 1,025 | 990 | 996 | 10,500 | 996 |
| 2008-02-12 | 1,050 | 1,072 | 1,050 | 1,050 | 2,400 | 1,050 |
| 2008-02-08 | 1,030 | 1,050 | 1,025 | 1,050 | 1,900 | 1,050 |
| 2008-02-07 | 1,050 | 1,070 | 1,020 | 1,055 | 3,900 | 1,055 |
| 2008-02-06 | 1,069 | 1,074 | 1,032 | 1,050 | 3,600 | 1,050 |
| 2008-02-05 | 1,050 | 1,110 | 1,050 | 1,109 | 2,500 | 1,109 |
| 2008-02-04 | 1,040 | 1,080 | 1,040 | 1,050 | 2,600 | 1,050 |
| 2008-02-01 | 1,100 | 1,100 | 1,040 | 1,040 | 2,300 | 1,040 |
| 2008-01-31 | 1,040 | 1,125 | 1,022 | 1,125 | 7,200 | 1,125 |
| 2008-01-30 | 1,010 | 1,039 | 1,009 | 1,039 | 3,600 | 1,039 |
| 2008-01-29 | 999 | 1,010 | 975 | 1,010 | 2,600 | 1,010 |
| 2008-01-28 | 975 | 1,000 | 951 | 980 | 8,500 | 980 |
| 2008-01-25 | 972 | 985 | 958 | 985 | 12,700 | 985 |
| 2008-01-24 | 940 | 965 | 940 | 955 | 5,300 | 955 |
| 2008-01-23 | 940 | 949 | 910 | 920 | 9,300 | 920 |
| 2008-01-22 | 930 | 954 | 925 | 945 | 4,100 | 945 |
| 2008-01-21 | 970 | 1,000 | 949 | 1,000 | 11,800 | 1,000 |
| 2008-01-18 | 940 | 965 | 929 | 950 | 6,700 | 950 |
| 2008-01-17 | 927 | 959 | 925 | 958 | 5,800 | 958 |
| 2008-01-16 | 950 | 950 | 927 | 927 | 8,800 | 927 |
| 2008-01-15 | 965 | 966 | 950 | 952 | 6,600 | 952 |
| 2008-01-11 | 980 | 989 | 970 | 970 | 8,500 | 970 |
| 2008-01-10 | 990 | 990 | 982 | 982 | 6,300 | 982 |
| 2008-01-09 | 997 | 997 | 987 | 996 | 13,800 | 996 |
| 2008-01-08 | 996 | 1,000 | 995 | 997 | 8,200 | 997 |
| 2008-01-07 | 1,017 | 1,017 | 981 | 996 | 13,100 | 996 |
| 2008-01-04 | 1,130 | 1,130 | 1,018 | 1,018 | 5,400 | 1,018 |
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