9740 CSP の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,530	2,631	2,524	2,623	48,200	2,623
2017-12-28	2,564	2,578	2,498	2,523	38,600	2,523
2017-12-27	2,527	2,576	2,527	2,560	27,500	2,560
2017-12-26	2,510	2,551	2,509	2,521	27,100	2,521
2017-12-25	2,487	2,513	2,476	2,490	50,700	2,490
2017-12-22	2,410	2,449	2,410	2,448	26,800	2,448
2017-12-21	2,390	2,407	2,386	2,388	25,700	2,388
2017-12-20	2,339	2,409	2,335	2,402	21,300	2,402
2017-12-19	2,308	2,350	2,302	2,336	26,900	2,336
2017-12-18	2,325	2,355	2,320	2,342	49,000	2,342
2017-12-15	2,220	2,325	2,220	2,313	52,100	2,313
2017-12-14	2,159	2,232	2,129	2,219	38,800	2,219
2017-12-13	2,100	2,170	2,100	2,159	74,000	2,159
2017-12-12	2,070	2,100	2,070	2,099	29,500	2,099
2017-12-11	2,041	2,090	2,041	2,077	35,100	2,077
2017-12-08	2,008	2,043	2,008	2,032	40,300	2,032
2017-12-07	2,042	2,053	2,030	2,030	33,100	2,030
2017-12-06	2,040	2,051	2,032	2,032	16,300	2,032
2017-12-05	2,046	2,051	2,030	2,040	22,500	2,040
2017-12-04	2,057	2,070	2,041	2,046	10,600	2,046
2017-12-01	2,045	2,059	2,035	2,043	20,000	2,043
2017-11-30	2,036	2,043	2,030	2,041	12,000	2,041
2017-11-29	2,030	2,063	2,030	2,043	19,300	2,043
2017-11-28	2,029	2,044	2,020	2,030	18,600	2,030
2017-11-27	2,030	2,038	2,027	2,031	32,400	2,031
2017-11-24	2,030	2,045	2,030	2,031	19,900	2,031
2017-11-22	2,034	2,038	2,025	2,030	20,900	2,030
2017-11-21	2,044	2,046	2,023	2,031	25,800	2,031
2017-11-20	2,053	2,053	2,034	2,044	10,600	2,044
2017-11-17	2,048	2,079	2,039	2,055	23,600	2,055
2017-11-16	2,030	2,064	2,030	2,054	17,700	2,054
2017-11-15	2,013	2,036	2,013	2,032	33,600	2,032
2017-11-13	2,056	2,060	2,040	2,042	14,900	2,042
2017-11-10	2,030	2,077	2,013	2,077	32,700	2,077
2017-11-09	2,039	2,053	2,022	2,040	54,500	2,040
2017-11-08	2,038	2,044	2,024	2,044	22,500	2,044
2017-11-07	2,040	2,049	2,030	2,042	27,600	2,042
2017-11-06	2,046	2,060	2,037	2,049	13,100	2,049
2017-11-02	2,076	2,076	2,035	2,045	17,000	2,045
2017-11-01	2,046	2,100	2,046	2,088	46,600	2,088
2017-10-31	2,019	2,058	2,019	2,055	24,900	2,055
2017-10-30	2,019	2,038	2,007	2,038	40,900	2,038
2017-10-27	2,001	2,014	2,001	2,009	16,600	2,009
2017-10-26	1,980	2,015	1,980	2,009	19,300	2,009
2017-10-25	2,014	2,016	1,971	1,975	57,500	1,975
2017-10-24	2,000	2,010	1,998	2,010	24,600	2,010
2017-10-23	1,983	2,005	1,983	1,991	43,300	1,991
2017-10-20	1,953	1,992	1,953	1,977	34,900	1,977
2017-10-19	1,967	1,983	1,953	1,960	35,600	1,960
2017-10-18	1,920	1,976	1,910	1,959	63,900	1,959
2017-10-17	1,900	1,928	1,900	1,922	97,200	1,922
2017-10-16	1,910	1,915	1,876	1,877	89,000	1,877
2017-10-13	2,040	2,046	1,893	1,910	153,100	1,910
2017-10-12	2,058	2,063	2,042	2,044	13,600	2,044
2017-10-11	2,044	2,060	2,033	2,037	19,300	2,037
2017-10-10	2,030	2,047	2,023	2,044	21,400	2,044
2017-10-06	2,043	2,060	2,029	2,030	29,700	2,030
2017-10-05	2,099	2,099	2,044	2,048	26,900	2,048
2017-10-04	2,089	2,106	2,087	2,092	11,100	2,092
2017-10-03	2,125	2,125	2,089	2,096	19,400	2,096
2017-10-02	2,118	2,124	2,106	2,107	18,100	2,107
2017-09-29	2,102	2,111	2,100	2,101	7,200	2,101
2017-09-28	2,094	2,116	2,091	2,107	15,800	2,107
2017-09-27	2,100	2,114	2,096	2,096	5,000	2,096
2017-09-26	2,118	2,127	2,106	2,110	27,800	2,110
2017-09-25	2,102	2,129	2,090	2,121	28,900	2,121
2017-09-22	2,124	2,124	2,093	2,109	33,300	2,109
2017-09-21	2,095	2,150	2,095	2,107	72,900	2,107
2017-09-20	2,086	2,099	2,081	2,089	16,000	2,089
2017-09-19	2,083	2,093	2,081	2,086	37,400	2,086
2017-09-15	2,081	2,096	2,068	2,068	10,800	2,068
2017-09-14	2,076	2,097	2,070	2,081	19,600	2,081
2017-09-13	2,078	2,105	2,073	2,074	30,800	2,074
2017-09-12	2,067	2,082	2,053	2,053	20,500	2,053
2017-09-11	2,080	2,105	2,079	2,086	25,700	2,086
2017-09-08	2,052	2,089	2,052	2,079	26,000	2,079
2017-09-07	2,051	2,091	2,051	2,057	10,700	2,057
2017-09-06	2,052	2,088	2,050	2,063	7,200	2,063
2017-09-05	2,070	2,094	2,069	2,070	20,300	2,070
2017-09-04	2,091	2,109	2,046	2,072	27,000	2,072
2017-09-01	2,088	2,100	2,068	2,091	31,500	2,091
2017-08-31	2,096	2,102	2,081	2,090	17,400	2,090
2017-08-30	2,100	2,104	2,069	2,080	14,500	2,080
2017-08-29	2,058	2,115	2,053	2,097	46,000	2,097
2017-08-28	2,075	2,099	2,059	2,094	99,700	2,094
2017-08-25	2,033	2,084	2,031	2,075	29,600	2,075
2017-08-24	2,028	2,034	2,025	2,026	8,000	2,026
2017-08-23	2,044	2,059	2,024	2,028	14,200	2,028
2017-08-22	2,026	2,048	2,015	2,044	16,800	2,044
2017-08-21	2,020	2,033	2,014	2,026	13,700	2,026
2017-08-18	2,023	2,033	2,009	2,017	16,300	2,017
2017-08-17	2,045	2,059	2,030	2,033	20,200	2,033
2017-08-16	2,003	2,069	2,003	2,039	33,900	2,039
2017-08-15	1,995	2,024	1,993	2,009	16,400	2,009
2017-08-14	2,001	2,017	1,989	2,000	16,800	2,000
2017-08-10	2,006	2,030	2,002	2,020	15,000	2,020
2017-08-09	2,037	2,039	2,000	2,017	13,600	2,017
2017-08-08	2,046	2,056	2,024	2,037	11,100	2,037
2017-08-07	2,050	2,060	2,042	2,046	11,600	2,046
2017-08-04	2,000	2,068	2,000	2,051	22,600	2,051
2017-08-03	2,022	2,044	1,995	2,006	27,800	2,006
2017-08-02	2,022	2,050	2,022	2,030	19,100	2,030
2017-08-01	2,028	2,034	2,011	2,018	15,400	2,018
2017-07-31	2,000	2,033	2,000	2,028	28,100	2,028
2017-07-28	2,011	2,017	2,000	2,013	16,200	2,013
2017-07-27	2,057	2,070	2,002	2,022	61,300	2,022
2017-07-26	2,087	2,096	2,059	2,070	29,600	2,070
2017-07-25	2,098	2,098	2,071	2,087	22,200	2,087
2017-07-24	2,055	2,094	2,054	2,080	34,400	2,080
2017-07-21	2,072	2,080	2,046	2,073	20,900	2,073
2017-07-20	2,089	2,101	2,073	2,080	42,400	2,080
2017-07-19	2,050	2,088	2,033	2,079	55,400	2,079
2017-07-18	2,085	2,125	1,975	2,069	136,100	2,069
2017-07-14	2,089	2,089	2,020	2,067	45,200	2,067
2017-07-13	1,984	2,100	1,984	2,067	93,300	2,067
2017-07-12	1,998	2,050	1,993	2,003	26,900	2,003
2017-07-11	1,940	1,993	1,938	1,988	29,500	1,988
2017-07-10	1,934	1,960	1,927	1,952	27,800	1,952
2017-07-07	1,928	1,942	1,912	1,915	32,800	1,915
2017-07-06	1,963	1,974	1,950	1,953	24,100	1,953
2017-07-05	1,991	1,995	1,955	1,980	33,600	1,980
2017-07-04	2,034	2,034	1,997	2,005	44,200	2,005
2017-07-03	2,042	2,056	2,030	2,036	28,900	2,036
2017-06-30	2,040	2,040	2,017	2,020	24,600	2,020
2017-06-29	2,051	2,083	2,048	2,051	34,300	2,051
2017-06-28	2,046	2,095	2,044	2,044	38,300	2,044
2017-06-27	2,097	2,097	2,045	2,065	40,700	2,065
2017-06-26	2,065	2,070	2,000	2,047	58,000	2,047
2017-06-23	2,079	2,102	2,068	2,083	75,300	2,083
2017-06-22	2,050	2,077	2,050	2,069	31,900	2,069
2017-06-21	2,026	2,046	2,018	2,034	51,100	2,034
2017-06-20	2,050	2,081	2,021	2,026	65,300	2,026
2017-06-19	2,009	2,066	2,009	2,052	37,400	2,052
2017-06-16	2,020	2,028	2,006	2,011	33,900	2,011
2017-06-15	1,998	2,029	1,992	2,019	45,100	2,019
2017-06-14	1,981	2,008	1,981	1,988	34,400	1,988
2017-06-13	1,985	2,004	1,966	1,981	45,100	1,981
2017-06-12	1,971	2,000	1,963	1,993	52,000	1,993
2017-06-09	1,947	1,985	1,921	1,971	48,500	1,971
2017-06-08	1,965	1,969	1,944	1,944	45,800	1,944
2017-06-07	1,899	1,963	1,888	1,953	81,600	1,953
2017-06-06	1,908	1,908	1,883	1,883	22,900	1,883
2017-06-05	1,908	1,908	1,890	1,900	19,400	1,900
2017-06-02	1,900	1,906	1,888	1,904	32,200	1,904
2017-06-01	1,865	1,904	1,852	1,900	49,500	1,900
2017-05-31	1,878	1,878	1,839	1,845	19,300	1,845
2017-05-30	1,870	1,881	1,860	1,878	28,200	1,878
2017-05-29	1,851	1,889	1,848	1,860	42,900	1,860
2017-05-26	1,848	1,858	1,830	1,832	30,300	1,832
2017-05-25	1,826	1,862	1,826	1,848	44,000	1,848
2017-05-24	1,851	1,851	1,821	1,828	20,400	1,828
2017-05-23	1,869	1,883	1,841	1,842	46,700	1,842
2017-05-22	1,814	1,872	1,802	1,850	63,800	1,850
2017-05-19	1,781	1,813	1,772	1,804	31,800	1,804
2017-05-18	1,750	1,800	1,750	1,781	62,700	1,781
2017-05-17	1,849	1,849	1,809	1,809	23,700	1,809
2017-05-16	1,873	1,873	1,830	1,850	31,900	1,850
2017-05-15	1,827	1,875	1,815	1,851	45,500	1,851
2017-05-12	1,830	1,870	1,819	1,848	80,000	1,848
2017-05-11	1,824	1,856	1,818	1,844	69,600	1,844
2017-05-10	1,829	1,854	1,808	1,818	84,800	1,818
2017-05-09	1,830	1,843	1,801	1,822	95,400	1,822
2017-05-08	1,801	1,845	1,789	1,844	150,000	1,844
2017-05-02	1,776	1,805	1,752	1,763	101,000	1,763
2017-05-01	1,744	1,803	1,732	1,775	127,200	1,775
2017-04-28	1,750	1,770	1,730	1,736	78,200	1,736
2017-04-27	1,690	1,776	1,688	1,748	147,000	1,748
2017-04-26	1,654	1,692	1,639	1,680	102,900	1,680
2017-04-25	1,583	1,622	1,571	1,620	72,500	1,620
2017-04-24	1,570	1,570	1,558	1,569	21,700	1,569
2017-04-21	1,560	1,576	1,553	1,554	34,600	1,554
2017-04-20	1,583	1,583	1,556	1,562	29,800	1,562
2017-04-19	1,520	1,572	1,520	1,568	68,200	1,568
2017-04-18	1,506	1,524	1,501	1,512	31,400	1,512
2017-04-17	1,526	1,532	1,494	1,501	78,300	1,501
2017-04-14	1,527	1,538	1,512	1,514	69,600	1,514
2017-04-13	1,605	1,623	1,536	1,542	202,800	1,542
2017-04-12	1,734	1,734	1,713	1,725	34,600	1,725
2017-04-11	1,733	1,763	1,730	1,733	43,900	1,733
2017-04-10	1,725	1,746	1,712	1,739	66,600	1,739
2017-04-07	1,677	1,728	1,677	1,709	54,100	1,709
2017-04-06	1,705	1,705	1,677	1,678	35,600	1,678
2017-04-05	1,705	1,719	1,694	1,708	38,700	1,708
2017-04-04	1,713	1,713	1,688	1,705	47,200	1,705
2017-04-03	1,708	1,723	1,699	1,713	24,300	1,713
2017-03-31	1,704	1,723	1,699	1,699	40,300	1,699
2017-03-30	1,722	1,729	1,698	1,704	54,100	1,704
2017-03-29	1,734	1,738	1,721	1,730	38,800	1,730
2017-03-28	1,710	1,734	1,704	1,728	56,100	1,728
2017-03-27	1,708	1,716	1,701	1,707	55,100	1,707
2017-03-24	1,711	1,731	1,693	1,730	107,800	1,730
2017-03-23	1,763	1,763	1,715	1,721	126,100	1,721
2017-03-22	1,793	1,799	1,762	1,763	79,200	1,763
2017-03-21	1,804	1,806	1,795	1,804	35,300	1,804
2017-03-17	1,803	1,807	1,796	1,806	22,200	1,806
2017-03-16	1,801	1,804	1,787	1,802	39,000	1,802
2017-03-15	1,823	1,823	1,800	1,803	42,100	1,803
2017-03-14	1,835	1,835	1,812	1,820	36,500	1,820
2017-03-13	1,826	1,842	1,822	1,833	32,800	1,833
2017-03-10	1,819	1,823	1,812	1,820	51,500	1,820
2017-03-09	1,809	1,814	1,805	1,808	27,300	1,808
2017-03-08	1,810	1,810	1,800	1,806	30,300	1,806
2017-03-07	1,811	1,820	1,803	1,814	28,500	1,814
2017-03-06	1,822	1,827	1,813	1,815	37,000	1,815
2017-03-03	1,843	1,843	1,826	1,830	28,200	1,830
2017-03-02	1,878	1,878	1,843	1,849	31,600	1,849
2017-03-01	1,878	1,878	1,849	1,855	29,000	1,855
2017-02-28	1,845	1,881	1,836	1,880	55,200	1,880
2017-02-27	1,835	1,835	1,803	1,823	70,400	1,823
2017-02-24	1,840	1,844	1,815	1,837	54,200	1,837
2017-02-23	1,872	1,875	1,855	1,861	107,400	1,861
2017-02-22	1,887	1,887	1,868	1,870	78,600	1,870
2017-02-21	1,893	1,894	1,881	1,890	40,400	1,890
2017-02-20	1,911	1,911	1,894	1,898	63,300	1,898
2017-02-17	1,932	1,935	1,916	1,927	32,900	1,927
2017-02-16	1,948	1,948	1,933	1,935	16,500	1,935
2017-02-15	1,952	1,961	1,943	1,946	21,400	1,946
2017-02-14	1,980	1,980	1,952	1,954	31,400	1,954
2017-02-13	1,981	1,992	1,976	1,982	22,700	1,982
2017-02-10	1,966	1,981	1,948	1,978	27,400	1,978
2017-02-09	1,927	1,964	1,920	1,964	30,700	1,964
2017-02-08	1,925	1,948	1,910	1,929	31,000	1,929
2017-02-07	1,950	1,951	1,916	1,923	52,900	1,923
2017-02-06	1,958	1,972	1,953	1,970	31,400	1,970
2017-02-03	1,921	1,949	1,911	1,940	39,100	1,940
2017-02-02	1,966	1,967	1,925	1,932	67,200	1,932
2017-02-01	1,963	1,989	1,950	1,984	31,000	1,984
2017-01-31	1,968	1,981	1,954	1,963	27,300	1,963
2017-01-30	1,970	2,000	1,970	1,977	36,600	1,977
2017-01-27	1,991	1,995	1,969	1,975	30,800	1,975
2017-01-26	2,007	2,007	1,983	1,991	21,400	1,991
2017-01-25	2,000	2,015	1,985	2,007	28,300	2,007
2017-01-24	1,955	1,978	1,953	1,973	29,000	1,973
2017-01-23	1,980	1,982	1,951	1,962	34,000	1,962
2017-01-20	1,985	2,000	1,954	1,980	65,700	1,980
2017-01-19	2,021	2,021	1,986	1,989	35,000	1,989
2017-01-18	1,985	2,011	1,953	2,008	30,300	2,008
2017-01-17	2,030	2,030	1,992	2,010	24,900	2,010
2017-01-16	2,109	2,109	2,037	2,040	31,300	2,040
2017-01-13	2,089	2,096	2,054	2,076	53,600	2,076
2017-01-12	2,073	2,080	2,046	2,059	21,300	2,059
2017-01-11	2,098	2,114	2,068	2,073	23,300	2,073
2017-01-10	2,115	2,120	2,084	2,098	16,200	2,098
2017-01-06	2,101	2,122	2,081	2,096	34,100	2,096
2017-01-05	2,163	2,176	2,100	2,101	38,900	2,101
2017-01-04	2,101	2,171	2,101	2,163	30,800	2,163

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