9740 CSP の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	929	929	919	927	2,200	927
2009-12-29	927	927	918	927	1,500	927
2009-12-28	920	925	915	925	2,200	925
2009-12-25	929	929	920	920	14,400	920
2009-12-24	928	930	923	929	6,500	929
2009-12-22	919	929	916	918	9,600	918
2009-12-21	920	920	915	918	5,600	918
2009-12-18	910	917	908	917	6,200	917
2009-12-17	906	910	899	904	3,000	904
2009-12-16	900	905	891	905	5,500	905
2009-12-15	875	882	874	880	2,900	880
2009-12-14	880	880	853	867	12,900	867
2009-12-11	909	909	881	905	11,900	905
2009-12-10	899	922	889	889	8,500	889
2009-12-09	900	909	898	909	5,600	909
2009-12-08	891	899	891	893	3,900	893
2009-12-07	897	900	890	891	2,600	891
2009-12-04	906	906	895	896	2,100	896
2009-12-03	898	906	896	906	6,400	906
2009-12-02	893	899	883	898	3,300	898
2009-12-01	894	900	875	900	6,600	900
2009-11-30	874	896	841	894	6,500	894
2009-11-27	884	885	875	884	1,400	884
2009-11-26	876	894	876	894	500	894
2009-11-25	900	901	882	886	13,400	886
2009-11-24	874	897	874	897	8,100	897
2009-11-20	878	878	867	873	4,400	873
2009-11-19	863	875	863	874	3,800	874
2009-11-18	866	874	858	863	4,600	863
2009-11-17	879	879	857	866	5,600	866
2009-11-16	875	878	858	869	1,900	869
2009-11-13	855	870	855	869	2,400	869
2009-11-12	863	873	855	855	3,900	855
2009-11-11	884	888	861	863	3,800	863
2009-11-10	884	884	873	881	10,400	881
2009-11-09	884	884	871	876	4,000	876
2009-11-06	881	887	873	883	3,100	883
2009-11-05	878	898	878	898	3,500	898
2009-11-04	869	898	868	898	3,200	898
2009-11-02	892	893	868	886	3,300	886
2009-10-30	861	883	861	882	5,600	882
2009-10-29	855	863	850	859	11,900	859
2009-10-28	864	878	864	866	3,400	866
2009-10-27	881	888	870	878	10,600	878
2009-10-26	883	898	881	888	11,500	888
2009-10-23	886	898	881	893	6,300	893
2009-10-22	904	904	885	889	5,300	889
2009-10-21	894	902	890	902	4,300	902
2009-10-20	896	901	882	891	8,300	891
2009-10-19	877	906	877	906	4,100	906
2009-10-16	876	891	876	878	5,600	878
2009-10-15	877	889	877	878	6,200	878
2009-10-14	893	893	877	881	7,900	881
2009-10-13	900	900	891	894	6,400	894
2009-10-09	905	909	900	906	3,300	906
2009-10-08	912	912	903	904	3,100	904
2009-10-07	924	924	905	912	3,900	912
2009-10-06	909	914	900	914	4,600	914
2009-10-05	928	928	905	908	1,200	908
2009-10-02	910	929	906	928	2,300	928
2009-10-01	938	938	919	920	1,600	920
2009-09-30	940	940	928	938	1,800	938
2009-09-29	914	941	914	941	3,700	941
2009-09-28	930	941	918	941	5,300	941
2009-09-25	960	960	900	917	12,300	917
2009-09-24	906	925	906	925	10,800	925
2009-09-18	887	891	881	889	6,200	889
2009-09-17	883	892	880	887	3,900	887
2009-09-16	874	895	874	876	5,800	876
2009-09-15	880	880	870	872	2,200	872
2009-09-14	898	905	875	880	8,400	880
2009-09-11	910	910	895	898	13,800	898
2009-09-10	923	923	905	909	5,600	909
2009-09-09	888	907	888	893	8,100	893
2009-09-08	906	921	906	908	5,400	908
2009-09-07	947	947	906	906	5,200	906
2009-09-04	897	897	859	877	8,900	877
2009-09-03	904	905	899	902	4,600	902
2009-09-02	923	923	878	914	8,700	914
2009-09-01	937	947	926	933	3,000	933
2009-08-31	936	955	936	939	3,300	939
2009-08-28	944	946	935	935	1,500	935
2009-08-27	946	949	926	934	6,500	934
2009-08-26	957	964	943	948	8,700	948
2009-08-25	985	985	950	970	11,800	970
2009-08-24	969	996	969	980	9,900	980
2009-08-21	962	965	955	961	6,400	961
2009-08-20	962	970	951	962	6,700	962
2009-08-19	958	980	947	952	7,700	952
2009-08-18	971	972	951	957	3,300	957
2009-08-17	967	969	955	961	11,000	961
2009-08-14	965	975	963	967	6,700	967
2009-08-13	974	974	965	969	4,000	969
2009-08-12	981	983	970	970	4,600	970
2009-08-11	981	981	973	981	1,400	981
2009-08-10	967	984	967	980	4,700	980
2009-08-07	966	977	962	970	3,700	970
2009-08-06	978	980	963	963	6,000	963
2009-08-05	965	998	965	998	7,400	998
2009-08-04	980	988	965	965	4,000	965
2009-08-03	957	970	956	970	5,400	970
2009-07-31	960	969	950	956	2,900	956
2009-07-30	960	966	956	965	1,800	965
2009-07-29	961	962	958	962	2,000	962
2009-07-28	972	980	957	958	1,700	958
2009-07-27	975	985	972	972	7,600	972
2009-07-24	962	974	961	974	5,800	974
2009-07-23	958	969	958	961	6,500	961
2009-07-22	946	961	931	957	4,300	957
2009-07-21	968	968	941	946	4,900	946
2009-07-17	906	930	906	922	3,000	922
2009-07-16	908	924	901	905	9,600	905
2009-07-15	927	928	917	919	4,600	919
2009-07-14	916	920	898	916	5,400	916
2009-07-13	908	933	908	928	5,400	928
2009-07-10	931	954	931	937	5,600	937
2009-07-09	959	959	940	950	4,200	950
2009-07-08	942	952	941	941	4,100	941
2009-07-07	952	963	948	952	2,300	952
2009-07-06	952	954	941	952	2,200	952
2009-07-03	930	939	913	932	5,900	932
2009-07-02	981	981	947	955	2,900	955
2009-07-01	960	976	960	976	4,100	976
2009-06-30	960	960	934	948	2,300	948
2009-06-29	957	966	940	941	4,600	941
2009-06-26	998	998	959	959	5,400	959
2009-06-25	1,020	1,020	956	990	24,600	990
2009-06-24	895	940	892	940	13,600	940
2009-06-23	890	894	881	889	6,300	889
2009-06-22	879	900	879	894	8,200	894
2009-06-19	868	876	868	873	2,700	873
2009-06-18	860	873	857	873	1,900	873
2009-06-17	840	866	840	853	6,200	853
2009-06-16	885	885	849	849	7,800	849
2009-06-15	875	878	858	875	3,500	875
2009-06-12	846	854	846	854	9,500	854
2009-06-11	845	847	842	842	3,500	842
2009-06-10	854	855	845	855	9,300	855
2009-06-09	840	844	836	844	4,000	844
2009-06-08	842	843	827	827	4,600	827
2009-06-05	828	828	822	822	1,600	822
2009-06-04	825	827	822	823	2,500	823
2009-06-03	821	825	820	823	2,900	823
2009-06-02	823	823	819	819	4,700	819
2009-06-01	811	815	811	814	3,200	814
2009-05-29	812	813	810	810	4,000	810
2009-05-28	810	821	810	813	2,600	813
2009-05-27	817	822	810	814	3,200	814
2009-05-26	819	819	805	807	6,000	807
2009-05-25	807	819	807	815	9,500	815
2009-05-22	809	821	808	815	7,700	815
2009-05-21	813	813	804	810	3,400	810
2009-05-20	801	813	801	812	5,400	812
2009-05-19	802	810	799	810	10,100	810
2009-05-18	802	808	799	802	4,700	802
2009-05-15	790	808	783	800	6,900	800
2009-05-14	810	811	800	800	12,800	800
2009-05-13	820	824	812	813	7,900	813
2009-05-12	814	826	814	817	1,700	817
2009-05-11	814	828	814	822	7,200	822
2009-05-08	816	828	812	828	3,800	828
2009-05-07	819	822	806	806	3,600	806
2009-05-01	811	814	800	800	4,200	800
2009-04-30	810	825	806	806	4,500	806
2009-04-28	818	818	800	800	4,500	800
2009-04-27	809	809	803	804	7,100	804
2009-04-24	807	820	799	814	4,800	814
2009-04-23	811	811	803	805	7,100	805
2009-04-22	816	816	806	807	3,700	807
2009-04-21	815	815	801	803	4,600	803
2009-04-20	807	825	807	825	4,400	825
2009-04-17	826	826	809	812	5,600	812
2009-04-16	811	824	802	818	5,200	818
2009-04-15	811	811	802	802	2,100	802
2009-04-14	814	814	801	801	4,200	801
2009-04-13	827	828	819	819	800	819
2009-04-10	829	829	817	817	4,400	817
2009-04-09	832	834	824	833	4,300	833
2009-04-08	832	836	815	822	2,600	822
2009-04-07	828	836	828	830	1,500	830
2009-04-06	842	849	826	831	3,300	831
2009-04-03	850	850	811	812	10,200	812
2009-04-02	849	850	820	850	4,700	850
2009-04-01	836	846	834	846	2,300	846
2009-03-31	848	848	828	846	4,400	846
2009-03-30	849	849	838	848	5,300	848
2009-03-27	816	840	816	840	4,500	840
2009-03-26	850	851	793	816	5,000	816
2009-03-25	850	850	823	850	13,300	850
2009-03-24	819	840	818	840	13,200	840
2009-03-23	829	830	803	820	9,800	820
2009-03-19	799	800	793	800	3,900	800
2009-03-18	783	785	780	780	8,400	780
2009-03-17	775	784	770	783	5,500	783
2009-03-16	781	797	781	785	11,200	785
2009-03-13	769	790	769	790	21,100	790
2009-03-12	803	811	786	799	8,800	799
2009-03-11	812	827	812	813	7,700	813
2009-03-10	817	817	809	809	8,000	809
2009-03-09	838	855	831	837	16,600	837
2009-03-06	855	857	841	841	6,700	841
2009-03-05	847	857	832	857	8,500	857
2009-03-04	830	837	820	837	3,400	837
2009-03-03	831	833	831	832	2,500	832
2009-03-02	855	857	842	849	3,100	849
2009-02-27	850	860	845	860	8,800	860
2009-02-26	839	842	831	832	1,400	832
2009-02-25	840	840	830	838	8,400	838
2009-02-24	819	860	813	860	8,000	860
2009-02-23	832	849	832	849	3,300	849
2009-02-20	857	857	832	840	6,400	840
2009-02-19	859	860	820	826	6,600	826
2009-02-18	851	851	826	826	4,500	826
2009-02-17	859	859	850	851	800	851
2009-02-16	850	859	842	859	5,300	859
2009-02-13	849	850	841	850	3,600	850
2009-02-12	826	846	826	834	2,200	834
2009-02-10	859	859	830	843	4,100	843
2009-02-09	830	830	823	826	3,700	826
2009-02-06	835	854	832	832	2,300	832
2009-02-05	830	845	822	844	5,900	844
2009-02-04	809	829	808	829	2,800	829
2009-02-03	819	837	817	817	5,600	817
2009-02-02	833	833	820	821	2,600	821
2009-01-30	820	839	820	833	4,000	833
2009-01-29	842	848	836	844	5,000	844
2009-01-28	827	838	825	836	7,400	836
2009-01-27	828	851	800	817	14,300	817
2009-01-26	816	828	816	820	19,100	820
2009-01-23	890	890	838	860	24,900	860
2009-01-22	890	893	882	893	6,200	893
2009-01-21	870	888	870	888	2,800	888
2009-01-20	903	906	881	881	5,200	881
2009-01-19	875	899	875	899	3,800	899
2009-01-16	844	867	843	866	4,300	866
2009-01-15	851	852	839	844	5,200	844
2009-01-14	868	880	853	853	8,600	853
2009-01-13	871	871	867	868	6,400	868
2009-01-09	897	900	874	900	5,900	900
2009-01-08	890	897	864	897	21,700	897
2009-01-07	868	877	868	876	7,100	876
2009-01-06	890	890	846	860	7,100	860
2009-01-05	890	900	880	880	2,900	880

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