9740 CSP の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	850	852	837	845	3,000	845
2010-12-29	847	851	840	851	2,300	851
2010-12-28	835	847	835	836	6,500	836
2010-12-27	846	846	841	845	18,000	845
2010-12-24	842	845	835	844	15,800	844
2010-12-22	850	850	844	844	5,700	844
2010-12-21	847	854	846	847	8,700	847
2010-12-20	850	850	846	846	4,700	846
2010-12-17	847	849	841	847	5,300	847
2010-12-16	845	845	837	845	4,600	845
2010-12-15	841	841	828	841	9,500	841
2010-12-14	840	843	830	839	6,800	839
2010-12-13	823	840	822	840	5,100	840
2010-12-10	822	823	820	823	17,200	823
2010-12-09	824	831	820	820	3,700	820
2010-12-08	812	825	812	824	5,800	824
2010-12-07	819	825	812	825	4,500	825
2010-12-06	820	820	811	817	1,400	817
2010-12-03	813	818	807	815	4,800	815
2010-12-02	817	820	808	811	2,300	811
2010-12-01	804	808	804	806	1,900	806
2010-11-30	809	817	804	804	4,100	804
2010-11-29	808	822	808	822	2,000	822
2010-11-26	827	827	808	808	2,900	808
2010-11-25	830	830	801	801	19,200	801
2010-11-24	812	829	812	825	6,100	825
2010-11-22	817	823	812	821	7,000	821
2010-11-19	809	817	802	817	5,800	817
2010-11-18	805	809	793	809	3,500	809
2010-11-17	802	804	802	804	1,900	804
2010-11-16	805	810	800	802	2,400	802
2010-11-15	790	805	790	805	2,000	805
2010-11-12	800	807	789	790	4,100	790
2010-11-11	806	814	800	803	4,300	803
2010-11-10	814	815	800	813	10,700	813
2010-11-09	797	800	783	799	4,900	799
2010-11-08	781	794	778	793	1,800	793
2010-11-05	773	794	773	792	5,700	792
2010-11-04	777	777	765	766	3,200	766
2010-11-02	779	779	763	763	2,800	763
2010-11-01	775	781	762	764	5,900	764
2010-10-29	784	786	760	760	9,900	760
2010-10-28	789	798	782	786	4,600	786
2010-10-27	791	796	784	792	2,800	792
2010-10-26	797	798	782	790	4,000	790
2010-10-25	800	800	779	779	10,100	779
2010-10-22	775	792	773	791	5,000	791
2010-10-21	778	799	778	780	2,500	780
2010-10-20	803	803	777	777	6,600	777
2010-10-19	800	803	799	801	3,500	801
2010-10-18	799	800	788	800	2,900	800
2010-10-15	798	798	789	791	1,700	791
2010-10-14	800	800	790	792	3,900	792
2010-10-13	777	800	777	786	3,500	786
2010-10-12	800	800	778	778	9,200	778
2010-10-08	799	805	798	801	9,800	801
2010-10-07	775	790	767	790	12,200	790
2010-10-06	774	776	767	772	2,200	772
2010-10-05	766	774	764	773	4,100	773
2010-10-04	766	768	764	766	2,400	766
2010-10-01	762	767	762	765	2,900	765
2010-09-30	790	792	761	761	4,400	761
2010-09-29	783	787	775	786	3,900	786
2010-09-28	787	787	760	782	7,100	782
2010-09-27	784	788	769	788	12,600	788
2010-09-24	760	771	757	769	5,100	769
2010-09-22	760	765	754	760	11,000	760
2010-09-21	778	784	769	769	14,100	769
2010-09-17	782	785	776	776	12,300	776
2010-09-16	782	786	782	785	1,800	785
2010-09-15	787	789	781	787	5,800	787
2010-09-14	781	785	781	784	2,200	784
2010-09-13	798	798	779	784	11,800	784
2010-09-10	809	809	796	798	14,000	798
2010-09-09	779	779	775	779	2,000	779
2010-09-08	775	778	771	773	2,600	773
2010-09-07	779	786	776	776	6,900	776
2010-09-06	786	794	780	794	3,000	794
2010-09-03	777	786	776	786	2,800	786
2010-09-02	778	783	773	783	3,300	783
2010-09-01	781	785	758	763	9,000	763
2010-08-31	794	794	786	786	3,000	786
2010-08-30	798	804	796	802	6,600	802
2010-08-27	784	795	784	795	7,600	795
2010-08-26	808	813	800	813	10,700	813
2010-08-25	810	810	805	808	7,700	808
2010-08-24	804	810	800	810	5,900	810
2010-08-23	813	813	800	802	9,600	802
2010-08-20	802	810	802	804	9,000	804
2010-08-19	814	815	807	811	8,400	811
2010-08-18	816	816	810	815	4,100	815
2010-08-17	818	818	805	810	5,200	810
2010-08-16	807	819	807	811	4,900	811
2010-08-13	810	817	805	811	3,000	811
2010-08-12	803	805	800	805	5,000	805
2010-08-11	816	816	801	804	9,000	804
2010-08-10	816	817	812	816	5,900	816
2010-08-09	804	819	804	819	5,300	819
2010-08-06	803	814	803	809	3,900	809
2010-08-05	805	807	802	807	5,500	807
2010-08-04	808	808	799	801	10,100	801
2010-08-03	815	815	806	809	3,100	809
2010-08-02	808	813	805	806	4,800	806
2010-07-30	810	810	800	803	13,000	803
2010-07-29	811	816	809	810	7,100	810
2010-07-28	811	819	810	819	5,800	819
2010-07-27	812	819	811	816	1,900	816
2010-07-26	811	823	808	808	12,300	808
2010-07-23	805	820	804	812	11,600	812
2010-07-22	809	809	805	805	9,500	805
2010-07-21	830	832	815	816	8,700	816
2010-07-20	839	840	826	833	7,700	833
2010-07-16	835	841	828	829	13,600	829
2010-07-15	833	843	828	828	6,000	828
2010-07-14	845	845	831	843	3,300	843
2010-07-13	844	846	830	830	4,700	830
2010-07-12	845	845	835	835	4,200	835
2010-07-09	830	840	823	840	5,100	840
2010-07-08	822	834	819	825	5,300	825
2010-07-07	813	823	803	818	11,700	818
2010-07-06	820	825	816	822	11,300	822
2010-07-05	829	829	820	820	2,400	820
2010-07-02	811	824	810	822	8,200	822
2010-07-01	816	816	806	816	3,400	816
2010-06-30	805	810	802	802	8,600	802
2010-06-29	805	812	805	807	7,100	807
2010-06-28	808	819	808	813	7,500	813
2010-06-25	819	823	810	815	50,500	815
2010-06-24	842	854	842	851	17,600	851
2010-06-23	833	845	833	839	12,100	839
2010-06-22	832	844	832	840	7,500	840
2010-06-21	835	850	835	841	13,400	841
2010-06-18	826	836	825	835	7,700	835
2010-06-17	827	831	827	827	6,700	827
2010-06-16	844	844	830	835	5,500	835
2010-06-15	832	835	831	831	6,000	831
2010-06-14	843	844	838	838	1,100	838
2010-06-11	839	839	828	835	9,900	835
2010-06-10	830	833	830	831	10,800	831
2010-06-09	826	840	826	840	3,100	840
2010-06-08	828	828	823	823	6,300	823
2010-06-07	833	834	831	832	1,900	832
2010-06-04	833	843	833	835	5,900	835
2010-06-03	849	850	847	847	2,300	847
2010-06-02	836	849	835	838	1,600	838
2010-06-01	834	838	833	836	1,400	836
2010-05-31	823	844	823	834	7,100	834
2010-05-28	839	845	825	830	5,800	830
2010-05-27	835	850	823	824	11,900	824
2010-05-26	848	858	846	848	3,100	848
2010-05-25	885	885	850	850	13,100	850
2010-05-24	862	870	856	870	5,500	870
2010-05-21	858	864	856	856	6,100	856
2010-05-20	867	867	861	866	4,200	866
2010-05-19	862	868	861	868	3,000	868
2010-05-18	867	868	860	863	5,700	863
2010-05-17	878	878	865	868	3,800	868
2010-05-14	874	877	866	874	5,000	874
2010-05-13	866	873	862	873	2,900	873
2010-05-12	877	877	865	874	3,500	874
2010-05-11	862	873	862	862	2,800	862
2010-05-10	855	865	852	860	6,600	860
2010-05-07	864	864	852	855	8,500	855
2010-05-06	878	878	868	868	9,500	868
2010-04-30	881	887	878	880	3,400	880
2010-04-28	877	885	877	883	5,800	883
2010-04-27	888	890	877	890	3,100	890
2010-04-26	887	896	887	893	9,700	893
2010-04-23	881	887	877	884	7,600	884
2010-04-22	881	888	870	877	14,500	877
2010-04-21	880	887	880	885	4,300	885
2010-04-20	876	879	874	877	9,700	877
2010-04-19	879	883	876	878	7,000	878
2010-04-16	891	891	884	884	4,300	884
2010-04-15	889	889	880	887	3,900	887
2010-04-14	887	889	882	883	5,200	883
2010-04-13	881	884	878	884	9,500	884
2010-04-12	882	892	881	881	10,100	881
2010-04-09	880	894	880	885	5,200	885
2010-04-08	894	894	878	879	25,000	879
2010-04-07	907	908	901	901	4,700	901
2010-04-06	906	907	893	898	6,300	898
2010-04-05	891	908	891	905	4,100	905
2010-04-02	909	909	895	899	8,600	899
2010-04-01	909	909	902	909	4,900	909
2010-03-31	907	910	900	908	4,300	908
2010-03-30	906	909	898	909	7,200	909
2010-03-29	905	905	894	894	1,500	894
2010-03-26	884	905	880	905	6,600	905
2010-03-25	885	897	870	871	13,800	871
2010-03-24	885	900	885	900	6,000	900
2010-03-23	885	892	885	888	4,700	888
2010-03-19	890	893	890	892	3,000	892
2010-03-18	885	888	882	882	3,000	882
2010-03-17	885	890	885	890	2,100	890
2010-03-16	887	887	881	885	1,700	885
2010-03-15	890	890	879	887	2,700	887
2010-03-12	874	887	874	887	11,400	887
2010-03-11	883	883	874	882	2,400	882
2010-03-10	875	885	872	872	5,700	872
2010-03-09	877	885	871	883	3,700	883
2010-03-08	873	879	871	877	2,100	877
2010-03-05	870	875	870	873	2,800	873
2010-03-04	875	875	863	863	2,000	863
2010-03-03	875	875	872	875	2,600	875
2010-03-02	870	878	870	877	1,900	877
2010-03-01	871	878	866	870	5,600	870
2010-02-26	880	882	875	882	2,100	882
2010-02-25	883	883	875	879	12,200	879
2010-02-24	896	899	888	898	9,800	898
2010-02-23	916	916	903	910	4,500	910
2010-02-22	900	918	899	905	9,100	905
2010-02-19	899	901	892	895	5,100	895
2010-02-18	908	909	889	899	2,700	899
2010-02-17	899	905	899	900	2,100	900
2010-02-16	890	893	875	880	8,100	880
2010-02-15	894	894	885	886	2,300	886
2010-02-12	892	893	885	885	3,100	885
2010-02-10	891	891	883	883	5,300	883
2010-02-09	882	893	882	893	4,200	893
2010-02-08	896	896	882	882	2,300	882
2010-02-05	901	901	882	882	3,600	882
2010-02-04	906	906	886	900	5,100	900
2010-02-03	892	898	886	891	1,800	891
2010-02-02	875	890	875	880	3,400	880
2010-02-01	877	884	872	883	5,100	883
2010-01-29	900	909	889	889	4,700	889
2010-01-28	901	907	898	900	2,800	900
2010-01-27	921	922	901	901	4,300	901
2010-01-26	917	923	911	911	4,600	911
2010-01-25	938	938	916	922	9,600	922
2010-01-22	926	937	908	937	7,400	937
2010-01-21	925	937	922	933	7,600	933
2010-01-20	930	930	924	925	6,100	925
2010-01-19	931	938	928	938	3,900	938
2010-01-18	933	938	931	931	2,500	931
2010-01-15	938	938	930	933	4,100	933
2010-01-14	923	938	922	938	2,000	938
2010-01-13	929	936	921	923	3,600	923
2010-01-12	920	929	920	929	5,500	929
2010-01-08	911	925	911	922	5,900	922
2010-01-07	908	920	908	920	3,000	920
2010-01-06	910	920	903	916	4,200	916
2010-01-05	929	929	910	911	6,400	911
2010-01-04	930	930	929	929	1,900	929

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