9740 CSP の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,059	2,120	2,042	2,098	26,900	2,098
2016-12-29	2,087	2,088	2,031	2,048	23,500	2,048
2016-12-28	1,991	2,107	1,990	2,088	49,400	2,088
2016-12-27	1,954	1,995	1,950	1,991	29,700	1,991
2016-12-26	1,919	1,948	1,919	1,942	55,000	1,942
2016-12-22	1,945	1,946	1,935	1,945	31,900	1,945
2016-12-21	1,937	1,952	1,931	1,944	39,800	1,944
2016-12-20	1,978	1,978	1,932	1,937	55,300	1,937
2016-12-19	2,002	2,013	1,976	1,978	32,700	1,978
2016-12-16	2,078	2,079	2,002	2,002	32,300	2,002
2016-12-15	2,075	2,090	2,071	2,078	9,800	2,078
2016-12-14	2,097	2,114	2,054	2,058	25,000	2,058
2016-12-13	2,150	2,151	2,058	2,112	20,700	2,112
2016-12-12	2,180	2,180	2,146	2,150	16,400	2,150
2016-12-09	2,140	2,186	2,140	2,186	13,200	2,186
2016-12-08	2,164	2,176	2,160	2,166	11,900	2,166
2016-12-07	2,145	2,172	2,139	2,164	8,400	2,164
2016-12-06	2,170	2,172	2,129	2,133	12,400	2,133
2016-12-05	2,161	2,186	2,156	2,157	8,300	2,157
2016-12-02	2,165	2,177	2,155	2,161	8,200	2,161
2016-12-01	2,184	2,207	2,169	2,181	11,300	2,181
2016-11-30	2,206	2,206	2,172	2,184	13,600	2,184
2016-11-29	2,235	2,241	2,186	2,206	15,300	2,206
2016-11-28	2,205	2,235	2,181	2,235	13,600	2,235
2016-11-25	2,315	2,315	2,181	2,204	33,100	2,204
2016-11-24	2,320	2,320	2,304	2,316	12,300	2,316
2016-11-22	2,294	2,321	2,294	2,312	11,500	2,312
2016-11-21	2,288	2,300	2,287	2,294	16,500	2,294
2016-11-18	2,250	2,290	2,250	2,275	22,200	2,275
2016-11-17	2,160	2,227	2,160	2,227	15,300	2,227
2016-11-16	2,162	2,171	2,155	2,170	9,300	2,170
2016-11-15	2,172	2,172	2,142	2,162	11,400	2,162
2016-11-14	2,114	2,180	2,087	2,172	24,700	2,172
2016-11-11	2,100	2,109	2,074	2,085	17,800	2,085
2016-11-10	2,100	2,120	2,087	2,102	33,000	2,102
2016-11-09	2,072	2,095	1,992	2,022	26,600	2,022
2016-11-08	2,046	2,091	2,045	2,072	13,300	2,072
2016-11-07	2,052	2,080	2,049	2,059	12,400	2,059
2016-11-04	2,053	2,056	2,031	2,044	14,500	2,044
2016-11-02	2,081	2,106	2,080	2,086	18,300	2,086
2016-11-01	2,074	2,134	2,060	2,126	29,300	2,126
2016-10-31	2,065	2,074	2,060	2,068	15,200	2,068
2016-10-28	2,066	2,074	2,055	2,071	32,600	2,071
2016-10-27	2,062	2,083	2,060	2,069	23,600	2,069
2016-10-26	1,980	2,060	1,980	2,059	34,300	2,059
2016-10-25	1,989	1,989	1,960	1,977	33,500	1,977
2016-10-24	1,920	1,969	1,918	1,960	19,600	1,960
2016-10-21	1,885	1,926	1,880	1,914	19,700	1,914
2016-10-20	1,850	1,884	1,846	1,883	19,000	1,883
2016-10-19	1,834	1,854	1,833	1,849	10,000	1,849
2016-10-17	1,830	1,850	1,830	1,837	9,500	1,837
2016-10-13	1,796	1,867	1,796	1,867	20,300	1,867
2016-10-12	1,798	1,815	1,793	1,796	15,900	1,796
2016-10-11	1,862	1,875	1,813	1,837	20,400	1,837
2016-10-07	1,889	1,896	1,878	1,883	6,500	1,883
2016-10-06	1,868	1,904	1,868	1,897	15,700	1,897
2016-10-05	1,867	1,868	1,851	1,866	9,500	1,866
2016-10-04	1,897	1,897	1,858	1,866	14,600	1,866
2016-10-03	1,935	1,936	1,900	1,903	12,500	1,903
2016-09-30	1,895	1,928	1,888	1,919	12,600	1,919
2016-09-29	1,874	1,898	1,870	1,896	15,100	1,896
2016-09-28	1,870	1,873	1,847	1,869	9,400	1,869
2016-09-27	1,830	1,871	1,827	1,871	14,200	1,871
2016-09-26	1,838	1,844	1,815	1,830	18,900	1,830
2016-09-23	1,810	1,831	1,796	1,817	20,300	1,817
2016-09-21	1,790	1,808	1,764	1,808	14,500	1,808
2016-09-20	1,793	1,807	1,775	1,777	16,700	1,777
2016-09-16	1,728	1,783	1,720	1,783	17,900	1,783
2016-09-15	1,816	1,819	1,701	1,701	42,400	1,701
2016-09-14	1,815	1,830	1,813	1,814	8,800	1,814
2016-09-13	1,844	1,853	1,824	1,828	6,700	1,828
2016-09-12	1,847	1,850	1,828	1,844	7,800	1,844
2016-09-09	1,902	1,902	1,848	1,863	18,700	1,863
2016-09-08	1,900	1,901	1,883	1,893	7,700	1,893
2016-09-07	1,861	1,888	1,855	1,888	9,100	1,888
2016-09-06	1,820	1,877	1,820	1,861	15,700	1,861
2016-09-05	1,850	1,861	1,820	1,822	11,300	1,822
2016-09-02	1,831	1,839	1,823	1,827	12,300	1,827
2016-09-01	1,862	1,890	1,823	1,843	10,400	1,843
2016-08-31	1,853	1,871	1,824	1,868	14,300	1,868
2016-08-30	1,898	1,898	1,839	1,853	12,200	1,853
2016-08-29	1,891	1,898	1,864	1,896	15,400	1,896
2016-08-26	1,926	1,931	1,885	1,890	63,300	1,890
2016-08-25	1,926	1,951	1,917	1,935	16,700	1,935
2016-08-24	1,924	1,944	1,913	1,926	13,300	1,926
2016-08-23	1,921	1,946	1,907	1,924	26,900	1,924
2016-08-22	1,899	1,950	1,899	1,930	14,300	1,930
2016-08-19	1,885	1,914	1,865	1,904	14,100	1,904
2016-08-18	1,930	1,930	1,890	1,900	15,400	1,900
2016-08-17	1,947	1,976	1,932	1,943	14,300	1,943
2016-08-16	1,996	1,996	1,947	1,965	19,500	1,965
2016-08-15	2,022	2,022	1,995	2,001	16,000	2,001
2016-08-12	2,067	2,067	2,045	2,046	8,400	2,046
2016-08-10	2,068	2,090	2,061	2,067	8,600	2,067
2016-08-09	2,050	2,071	2,030	2,070	12,300	2,070
2016-08-08	2,051	2,061	2,023	2,038	11,400	2,038
2016-08-05	2,003	2,026	1,994	2,010	9,000	2,010
2016-08-04	2,037	2,063	2,004	2,019	12,700	2,019
2016-08-03	2,043	2,060	2,030	2,037	11,200	2,037
2016-08-02	2,109	2,128	2,070	2,077	20,700	2,077
2016-08-01	2,169	2,169	2,113	2,132	19,100	2,132
2016-07-29	2,131	2,223	2,117	2,219	21,400	2,219
2016-07-28	2,190	2,190	2,122	2,143	12,200	2,143
2016-07-27	2,244	2,245	2,195	2,197	12,100	2,197
2016-07-26	2,279	2,279	2,209	2,216	11,900	2,216
2016-07-25	2,251	2,326	2,251	2,279	21,900	2,279
2016-07-22	2,224	2,294	2,215	2,294	11,500	2,294
2016-07-21	2,257	2,280	2,222	2,247	18,200	2,247
2016-07-20	2,255	2,257	2,208	2,254	18,200	2,254
2016-07-19	2,245	2,268	2,203	2,263	23,400	2,263
2016-07-15	2,260	2,300	2,254	2,285	30,400	2,285
2016-07-14	2,174	2,244	2,141	2,240	100,800	2,240
2016-07-13	2,137	2,140	1,997	2,074	30,500	2,074
2016-07-12	2,098	2,123	2,068	2,087	22,600	2,087
2016-07-11	1,985	2,117	1,980	2,098	29,900	2,098
2016-07-08	1,983	2,008	1,932	1,945	17,400	1,945
2016-07-07	2,022	2,055	1,977	1,983	18,400	1,983
2016-07-06	2,050	2,071	2,009	2,051	15,000	2,051
2016-07-05	2,080	2,101	2,080	2,097	10,800	2,097
2016-07-04	2,068	2,099	2,068	2,097	11,800	2,097
2016-07-01	2,070	2,127	2,000	2,049	43,500	2,049
2016-06-30	2,010	2,136	2,000	2,116	33,900	2,116
2016-06-29	1,960	2,007	1,958	1,972	18,400	1,972
2016-06-28	1,916	1,991	1,909	1,947	25,100	1,947
2016-06-27	1,896	1,976	1,896	1,968	42,400	1,968
2016-06-24	1,937	1,937	1,805	1,816	28,000	1,816
2016-06-23	1,941	1,969	1,910	1,919	11,900	1,919
2016-06-22	1,962	1,978	1,934	1,962	10,100	1,962
2016-06-21	1,960	1,966	1,900	1,962	13,900	1,962
2016-06-20	1,949	1,980	1,949	1,971	14,900	1,971
2016-06-17	1,955	1,970	1,938	1,949	14,700	1,949
2016-06-16	2,032	2,040	1,905	1,944	17,000	1,944
2016-06-15	2,031	2,073	2,013	2,032	13,200	2,032
2016-06-14	2,061	2,078	2,019	2,038	20,200	2,038
2016-06-13	2,121	2,121	2,054	2,069	22,200	2,069
2016-06-10	2,189	2,193	2,129	2,141	23,700	2,141
2016-06-09	2,156	2,189	2,146	2,189	9,400	2,189
2016-06-08	2,151	2,173	2,140	2,170	8,600	2,170
2016-06-07	2,150	2,246	2,121	2,162	24,000	2,162
2016-06-06	2,122	2,168	2,096	2,162	14,600	2,162
2016-06-03	2,144	2,183	2,144	2,177	7,000	2,177
2016-06-02	2,216	2,250	2,151	2,156	22,500	2,156
2016-06-01	2,253	2,255	2,228	2,228	12,100	2,228
2016-05-31	2,251	2,251	2,187	2,250	15,300	2,250
2016-05-30	2,284	2,284	2,226	2,234	16,900	2,234
2016-05-27	2,265	2,295	2,149	2,284	55,300	2,284
2016-05-26	2,341	2,341	2,217	2,277	45,000	2,277
2016-05-25	2,310	2,380	2,310	2,351	54,500	2,351
2016-05-24	2,216	2,325	2,215	2,298	62,200	2,298
2016-05-23	2,225	2,245	2,195	2,211	65,000	2,211
2016-05-20	2,054	2,196	2,028	2,190	58,400	2,190
2016-05-19	1,980	2,039	1,980	2,036	28,000	2,036
2016-05-18	2,058	2,070	1,968	1,981	20,300	1,981
2016-05-17	2,017	2,048	2,011	2,041	24,800	2,041
2016-05-16	2,098	2,103	1,999	2,028	40,600	2,028
2016-05-13	2,057	2,131	2,021	2,114	37,900	2,114
2016-05-12	2,120	2,120	2,057	2,073	29,600	2,073
2016-05-11	2,136	2,155	2,081	2,123	36,400	2,123
2016-05-10	2,186	2,199	2,117	2,125	47,300	2,125
2016-05-09	2,150	2,197	2,129	2,186	36,600	2,186
2016-05-06	2,228	2,228	2,133	2,148	44,100	2,148
2016-05-02	2,190	2,219	2,163	2,218	33,200	2,218
2016-04-28	2,332	2,332	2,230	2,247	31,800	2,247
2016-04-27	2,289	2,312	2,262	2,295	44,600	2,295
2016-04-26	2,327	2,344	2,251	2,273	31,800	2,273
2016-04-25	2,353	2,354	2,278	2,292	46,600	2,292
2016-04-22	2,378	2,406	2,320	2,353	34,300	2,353
2016-04-21	2,355	2,394	2,346	2,361	50,700	2,361
2016-04-20	2,443	2,449	2,346	2,353	48,800	2,353
2016-04-19	2,439	2,445	2,393	2,425	28,600	2,425
2016-04-18	2,416	2,446	2,385	2,405	38,900	2,405
2016-04-15	2,460	2,493	2,455	2,466	38,300	2,466
2016-04-14	2,465	2,510	2,429	2,495	62,700	2,495
2016-04-13	2,549	2,549	2,427	2,464	108,700	2,464
2016-04-12	2,641	2,681	2,552	2,577	44,800	2,577
2016-04-11	2,531	2,678	2,502	2,643	48,400	2,643
2016-04-08	2,476	2,589	2,476	2,570	29,100	2,570
2016-04-07	2,515	2,599	2,506	2,545	19,200	2,545
2016-04-06	2,500	2,600	2,468	2,563	28,500	2,563
2016-04-05	2,684	2,709	2,517	2,520	62,700	2,520
2016-04-04	2,540	2,735	2,540	2,701	65,300	2,701
2016-04-01	2,688	2,688	2,515	2,542	90,500	2,542
2016-03-31	2,860	2,872	2,694	2,695	57,500	2,695
2016-03-30	2,860	2,895	2,735	2,792	96,100	2,792
2016-03-29	2,639	2,950	2,632	2,910	95,000	2,910
2016-03-28	2,600	2,677	2,600	2,677	46,200	2,677
2016-03-25	2,575	2,660	2,562	2,617	60,600	2,617
2016-03-24	2,450	2,594	2,450	2,551	67,000	2,551
2016-03-23	2,350	2,424	2,350	2,420	42,100	2,420
2016-03-22	2,240	2,345	2,240	2,344	47,300	2,344
2016-03-18	2,244	2,246	2,200	2,240	25,300	2,240
2016-03-17	2,187	2,248	2,187	2,244	20,100	2,244
2016-03-16	2,208	2,238	2,166	2,178	19,800	2,178
2016-03-15	2,149	2,250	2,149	2,245	25,800	2,245
2016-03-14	2,130	2,152	2,124	2,133	16,500	2,133
2016-03-11	2,141	2,145	2,090	2,109	47,800	2,109
2016-03-10	2,165	2,199	2,155	2,170	21,300	2,170
2016-03-09	2,144	2,170	2,139	2,165	13,600	2,165
2016-03-08	2,140	2,191	2,129	2,162	31,400	2,162
2016-03-07	2,251	2,260	2,132	2,166	46,700	2,166
2016-03-04	2,309	2,322	2,268	2,282	28,000	2,282
2016-03-03	2,330	2,347	2,310	2,336	22,000	2,336
2016-03-02	2,386	2,394	2,331	2,349	27,000	2,349
2016-03-01	2,311	2,347	2,309	2,329	31,100	2,329
2016-02-29	2,302	2,396	2,302	2,342	44,900	2,342
2016-02-26	2,301	2,376	2,277	2,282	62,400	2,282
2016-02-25	2,170	2,330	2,150	2,320	89,200	2,320
2016-02-24	2,098	2,144	2,053	2,132	49,700	2,132
2016-02-23	2,121	2,149	2,085	2,102	38,500	2,102
2016-02-22	2,020	2,121	2,020	2,114	52,000	2,114
2016-02-19	1,997	2,020	1,977	2,015	35,700	2,015
2016-02-18	1,970	2,027	1,953	1,997	38,800	1,997
2016-02-17	1,932	1,943	1,922	1,933	14,400	1,933
2016-02-16	1,931	1,970	1,931	1,936	22,300	1,936
2016-02-15	1,914	1,970	1,890	1,958	32,200	1,958
2016-02-12	1,813	1,841	1,800	1,801	38,300	1,801
2016-02-10	1,925	1,951	1,893	1,908	25,400	1,908
2016-02-09	1,939	1,950	1,916	1,923	16,400	1,923
2016-02-08	1,912	2,001	1,900	1,984	19,800	1,984
2016-02-05	1,960	1,961	1,938	1,952	20,000	1,952
2016-02-04	2,000	2,009	1,987	1,997	30,500	1,997
2016-02-03	1,970	2,019	1,960	2,013	30,500	2,013
2016-02-02	1,897	2,024	1,897	2,019	51,300	2,019
2016-02-01	1,831	1,930	1,831	1,930	34,900	1,930
2016-01-29	1,828	1,835	1,810	1,825	8,500	1,825
2016-01-28	1,827	1,829	1,815	1,821	4,300	1,821
2016-01-27	1,827	1,844	1,812	1,823	12,800	1,823
2016-01-26	1,811	1,857	1,811	1,815	17,100	1,815
2016-01-25	1,824	1,850	1,773	1,848	22,700	1,848
2016-01-22	1,689	1,787	1,688	1,784	16,500	1,784
2016-01-21	1,700	1,710	1,670	1,670	30,400	1,670
2016-01-20	1,732	1,735	1,706	1,706	20,500	1,706
2016-01-19	1,754	1,799	1,730	1,749	8,600	1,749
2016-01-18	1,700	1,750	1,680	1,741	15,600	1,741
2016-01-15	1,792	1,858	1,777	1,777	17,400	1,777
2016-01-14	1,800	1,814	1,753	1,792	33,400	1,792
2016-01-13	1,844	1,900	1,804	1,844	16,600	1,844
2016-01-12	1,847	1,884	1,750	1,804	40,700	1,804
2016-01-08	1,854	1,900	1,844	1,887	29,300	1,887
2016-01-07	1,853	1,901	1,850	1,853	14,200	1,853
2016-01-06	1,900	1,928	1,853	1,857	27,800	1,857
2016-01-05	1,844	1,923	1,844	1,886	39,200	1,886
2016-01-04	1,856	1,880	1,843	1,844	27,800	1,844

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