9740 CSP の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,424	2,424	2,394	2,413	19,500	2,413
2021-12-29	2,391	2,437	2,391	2,426	35,100	2,426
2021-12-28	2,369	2,404	2,369	2,400	38,900	2,400
2021-12-27	2,379	2,379	2,331	2,347	53,200	2,347
2021-12-24	2,400	2,414	2,394	2,394	31,500	2,394
2021-12-23	2,358	2,391	2,356	2,391	30,900	2,391
2021-12-22	2,333	2,357	2,333	2,349	31,700	2,349
2021-12-21	2,326	2,353	2,299	2,333	41,400	2,333
2021-12-20	2,326	2,328	2,282	2,282	72,000	2,282
2021-12-17	2,375	2,378	2,343	2,343	56,400	2,343
2021-12-16	2,405	2,417	2,378	2,393	36,800	2,393
2021-12-15	2,387	2,426	2,383	2,404	19,400	2,404
2021-12-14	2,470	2,470	2,380	2,388	42,100	2,388
2021-12-13	2,467	2,482	2,443	2,451	29,800	2,451
2021-12-10	2,464	2,482	2,450	2,465	30,500	2,465
2021-12-09	2,533	2,533	2,461	2,470	26,700	2,470
2021-12-08	2,483	2,530	2,452	2,521	73,500	2,521
2021-12-07	2,430	2,486	2,430	2,479	100,500	2,479
2021-12-06	2,425	2,429	2,380	2,390	38,100	2,390
2021-12-03	2,396	2,438	2,372	2,429	43,200	2,429
2021-12-02	2,357	2,417	2,325	2,372	63,500	2,372
2021-12-01	2,370	2,376	2,311	2,349	84,800	2,349
2021-11-30	2,403	2,459	2,338	2,407	389,700	2,407
2021-11-29	2,385	2,433	2,356	2,369	91,100	2,369
2021-11-26	2,530	2,542	2,443	2,470	100,700	2,470
2021-11-25	2,569	2,569	2,540	2,556	48,300	2,556
2021-11-24	2,596	2,607	2,555	2,555	54,900	2,555
2021-11-22	2,609	2,609	2,571	2,593	36,500	2,593
2021-11-19	2,599	2,617	2,595	2,616	42,100	2,616
2021-11-18	2,591	2,606	2,567	2,599	47,100	2,599
2021-11-17	2,612	2,635	2,591	2,591	47,700	2,591
2021-11-16	2,659	2,675	2,614	2,622	45,900	2,622
2021-11-15	2,658	2,679	2,639	2,646	39,200	2,646
2021-11-12	2,650	2,693	2,627	2,631	64,500	2,631
2021-11-11	2,620	2,651	2,597	2,637	26,900	2,637
2021-11-10	2,654	2,655	2,617	2,631	34,300	2,631
2021-11-09	2,681	2,691	2,637	2,643	52,200	2,643
2021-11-08	2,721	2,724	2,682	2,693	49,100	2,693
2021-11-05	2,806	2,806	2,721	2,721	60,100	2,721
2021-11-04	2,798	2,883	2,757	2,883	78,800	2,883
2021-11-02	2,806	2,809	2,766	2,766	27,300	2,766
2021-11-01	2,779	2,809	2,757	2,806	50,000	2,806
2021-10-29	2,708	2,739	2,703	2,729	35,300	2,729
2021-10-28	2,752	2,756	2,704	2,729	60,500	2,729
2021-10-27	2,801	2,819	2,765	2,770	38,300	2,770
2021-10-26	2,800	2,867	2,788	2,838	49,300	2,838
2021-10-25	2,830	2,830	2,785	2,794	47,600	2,794
2021-10-22	2,844	2,887	2,820	2,866	40,000	2,866
2021-10-21	2,847	2,878	2,817	2,844	39,500	2,844
2021-10-20	2,913	2,913	2,865	2,886	27,500	2,886
2021-10-19	2,862	2,885	2,839	2,874	43,100	2,874
2021-10-18	2,963	2,980	2,879	2,891	54,800	2,891
2021-10-15	2,926	2,958	2,900	2,950	52,500	2,950
2021-10-14	2,916	2,948	2,876	2,897	41,400	2,897
2021-10-13	2,895	2,988	2,890	2,944	148,600	2,944
2021-10-12	2,898	2,898	2,825	2,845	32,700	2,845
2021-10-11	2,801	2,872	2,783	2,865	36,400	2,865
2021-10-08	2,776	2,838	2,776	2,798	21,400	2,798
2021-10-07	2,778	2,802	2,751	2,752	28,100	2,752
2021-10-06	2,814	2,868	2,769	2,769	48,100	2,769
2021-10-05	2,820	2,833	2,782	2,783	50,200	2,783
2021-10-04	2,878	2,904	2,851	2,873	39,600	2,873
2021-10-01	2,862	2,890	2,829	2,844	38,000	2,844
2021-09-30	2,870	2,929	2,859	2,912	47,600	2,912
2021-09-29	2,843	2,870	2,823	2,870	48,300	2,870
2021-09-28	2,907	2,907	2,858	2,891	40,300	2,891
2021-09-27	2,878	2,928	2,865	2,908	71,900	2,908
2021-09-24	2,850	2,867	2,843	2,863	40,200	2,863
2021-09-22	2,805	2,831	2,780	2,800	32,100	2,800
2021-09-21	2,805	2,825	2,771	2,804	29,900	2,804
2021-09-17	2,824	2,874	2,793	2,867	45,300	2,867
2021-09-16	2,840	2,846	2,791	2,800	29,400	2,800
2021-09-15	2,820	2,860	2,802	2,837	44,000	2,837
2021-09-14	2,771	2,849	2,761	2,849	70,400	2,849
2021-09-13	2,772	2,783	2,724	2,783	43,800	2,783
2021-09-10	2,753	2,800	2,741	2,800	63,900	2,800
2021-09-09	2,725	2,762	2,713	2,755	54,400	2,755
2021-09-08	2,716	2,748	2,709	2,745	47,600	2,745
2021-09-07	2,718	2,739	2,700	2,739	42,400	2,739
2021-09-06	2,697	2,722	2,683	2,693	63,000	2,693
2021-09-03	2,671	2,699	2,658	2,688	40,200	2,688
2021-09-02	2,720	2,721	2,653	2,684	42,000	2,684
2021-09-01	2,654	2,718	2,646	2,712	59,500	2,712
2021-08-31	2,600	2,663	2,597	2,660	54,900	2,660
2021-08-30	2,576	2,660	2,576	2,602	124,400	2,602
2021-08-27	2,567	2,595	2,543	2,581	357,000	2,581
2021-08-26	2,605	2,605	2,555	2,567	132,300	2,567
2021-08-25	2,587	2,610	2,580	2,584	64,200	2,584
2021-08-24	2,615	2,623	2,579	2,587	69,200	2,587
2021-08-23	2,553	2,601	2,550	2,589	99,100	2,589
2021-08-20	2,615	2,624	2,542	2,553	121,300	2,553
2021-08-19	2,643	2,660	2,612	2,613	55,400	2,613
2021-08-18	2,650	2,680	2,615	2,663	59,600	2,663
2021-08-17	2,736	2,744	2,658	2,666	57,400	2,666
2021-08-16	2,800	2,800	2,734	2,736	62,500	2,736
2021-08-13	2,839	2,839	2,781	2,811	51,300	2,811
2021-08-12	2,853	2,855	2,820	2,823	32,200	2,823
2021-08-11	2,855	2,867	2,832	2,852	30,900	2,852
2021-08-10	2,872	2,892	2,858	2,867	29,000	2,867
2021-08-06	2,916	2,919	2,876	2,883	17,500	2,883
2021-08-05	2,920	2,936	2,893	2,902	26,300	2,902
2021-08-04	2,976	2,976	2,925	2,936	25,300	2,936
2021-08-03	2,982	3,005	2,978	2,978	30,400	2,978
2021-08-02	2,980	3,045	2,979	3,030	18,300	3,030
2021-07-30	3,005	3,015	2,967	2,978	36,900	2,978
2021-07-29	3,050	3,060	3,015	3,035	14,300	3,035
2021-07-28	3,110	3,110	3,030	3,050	22,900	3,050
2021-07-27	3,095	3,120	3,065	3,105	22,100	3,105
2021-07-26	3,165	3,185	3,065	3,075	36,300	3,075
2021-07-21	3,060	3,120	3,030	3,105	49,800	3,105
2021-07-20	3,020	3,055	3,005	3,020	34,800	3,020
2021-07-19	3,020	3,045	2,999	3,035	31,200	3,035
2021-07-16	3,030	3,055	3,020	3,045	22,700	3,045
2021-07-15	3,020	3,055	3,015	3,030	37,500	3,030
2021-07-14	2,980	3,055	2,972	3,035	39,500	3,035
2021-07-13	3,070	3,160	2,978	2,999	106,500	2,999
2021-07-12	2,997	3,080	2,973	3,070	50,400	3,070
2021-07-09	2,928	3,005	2,910	2,990	41,300	2,990
2021-07-08	3,035	3,035	2,995	2,995	38,700	2,995
2021-07-07	3,040	3,055	3,020	3,025	12,700	3,025
2021-07-06	3,050	3,065	3,040	3,055	17,800	3,055
2021-07-05	3,110	3,110	3,050	3,050	19,400	3,050
2021-07-02	3,065	3,135	3,065	3,125	50,100	3,125
2021-07-01	3,080	3,080	3,025	3,065	32,700	3,065
2021-06-30	3,070	3,130	3,065	3,095	37,900	3,095
2021-06-29	3,060	3,080	3,030	3,070	26,600	3,070
2021-06-28	3,085	3,100	3,060	3,085	20,300	3,085
2021-06-25	3,125	3,125	3,085	3,085	35,700	3,085
2021-06-24	3,090	3,110	3,060	3,105	17,800	3,105
2021-06-23	3,105	3,125	3,080	3,095	20,500	3,095
2021-06-22	3,085	3,120	3,035	3,110	43,300	3,110
2021-06-21	3,010	3,025	2,976	3,020	36,600	3,020
2021-06-18	3,180	3,185	3,075	3,080	52,300	3,080
2021-06-17	3,185	3,200	3,135	3,175	25,900	3,175
2021-06-16	3,170	3,205	3,170	3,185	17,500	3,185
2021-06-15	3,165	3,210	3,140	3,190	26,300	3,190
2021-06-14	3,160	3,185	3,130	3,180	28,100	3,180
2021-06-11	3,190	3,190	3,125	3,165	45,000	3,165
2021-06-10	3,235	3,235	3,165	3,175	45,000	3,175
2021-06-09	3,230	3,245	3,165	3,240	41,300	3,240
2021-06-08	3,185	3,275	3,170	3,210	58,600	3,210
2021-06-07	3,175	3,195	3,135	3,170	51,600	3,170
2021-06-04	3,075	3,145	3,020	3,145	99,600	3,145
2021-06-03	2,989	3,080	2,989	3,055	69,900	3,055
2021-06-02	2,989	2,993	2,956	2,977	51,200	2,977
2021-06-01	2,922	2,999	2,896	2,993	60,400	2,993
2021-05-31	2,929	2,935	2,899	2,922	50,200	2,922
2021-05-28	2,875	2,934	2,867	2,930	42,300	2,930
2021-05-27	2,900	2,905	2,866	2,866	37,300	2,866
2021-05-26	2,884	2,912	2,868	2,892	30,400	2,892
2021-05-25	2,922	2,935	2,882	2,891	57,700	2,891
2021-05-24	2,923	2,963	2,901	2,921	36,400	2,921
2021-05-21	2,860	2,938	2,860	2,923	41,600	2,923
2021-05-20	2,841	2,878	2,836	2,854	22,100	2,854
2021-05-19	2,835	2,857	2,816	2,851	31,200	2,851
2021-05-18	2,841	2,878	2,822	2,870	27,200	2,870
2021-05-17	2,826	2,845	2,779	2,808	39,000	2,808
2021-05-14	2,810	2,838	2,790	2,815	33,800	2,815
2021-05-13	2,848	2,855	2,792	2,804	50,700	2,804
2021-05-12	2,930	2,933	2,854	2,867	79,300	2,867
2021-05-11	2,960	2,970	2,931	2,934	52,400	2,934
2021-05-10	2,958	2,999	2,942	2,990	38,700	2,990
2021-05-07	2,974	2,989	2,948	2,956	38,100	2,956
2021-05-06	2,941	2,977	2,930	2,957	63,400	2,957
2021-04-30	2,990	2,990	2,923	2,928	112,500	2,928
2021-04-28	3,090	3,090	2,990	3,010	127,700	3,010
2021-04-27	3,155	3,165	3,125	3,140	20,000	3,140
2021-04-26	3,155	3,155	3,105	3,155	34,000	3,155
2021-04-23	3,135	3,185	3,125	3,155	41,400	3,155
2021-04-22	3,140	3,160	3,110	3,155	37,500	3,155
2021-04-21	3,160	3,165	3,090	3,095	74,000	3,095
2021-04-20	3,210	3,220	3,190	3,190	41,900	3,190
2021-04-19	3,265	3,285	3,210	3,215	52,500	3,215
2021-04-16	3,250	3,285	3,220	3,260	51,200	3,260
2021-04-15	3,250	3,255	3,170	3,215	92,200	3,215
2021-04-14	3,300	3,300	3,160	3,230	151,400	3,230
2021-04-13	3,345	3,365	3,315	3,325	45,700	3,325
2021-04-12	3,360	3,370	3,330	3,350	27,400	3,350
2021-04-09	3,330	3,375	3,325	3,365	27,300	3,365
2021-04-08	3,400	3,430	3,325	3,345	37,500	3,345
2021-04-07	3,375	3,400	3,365	3,380	27,800	3,380
2021-04-06	3,375	3,385	3,350	3,375	24,100	3,375
2021-04-05	3,375	3,390	3,345	3,375	44,200	3,375
2021-04-02	3,400	3,405	3,360	3,390	24,000	3,390
2021-04-01	3,410	3,430	3,370	3,400	29,400	3,400
2021-03-31	3,450	3,450	3,405	3,405	32,300	3,405
2021-03-30	3,420	3,460	3,410	3,450	35,800	3,450
2021-03-29	3,410	3,425	3,360	3,405	60,600	3,405
2021-03-26	3,395	3,415	3,360	3,365	62,200	3,365
2021-03-25	3,415	3,445	3,390	3,405	35,500	3,405
2021-03-24	3,500	3,510	3,385	3,385	42,300	3,385
2021-03-23	3,575	3,630	3,525	3,525	37,600	3,525
2021-03-22	3,570	3,620	3,545	3,600	40,200	3,600
2021-03-19	3,530	3,600	3,505	3,590	38,300	3,590
2021-03-18	3,580	3,610	3,560	3,590	38,300	3,590
2021-03-17	3,540	3,605	3,535	3,580	44,100	3,580
2021-03-16	3,500	3,540	3,470	3,540	45,600	3,540
2021-03-15	3,440	3,480	3,420	3,480	55,800	3,480
2021-03-12	3,405	3,420	3,380	3,420	29,300	3,420
2021-03-11	3,385	3,435	3,340	3,430	31,900	3,430
2021-03-10	3,410	3,410	3,350	3,365	37,900	3,365
2021-03-09	3,320	3,405	3,290	3,395	46,700	3,395
2021-03-08	3,365	3,410	3,305	3,315	49,200	3,315
2021-03-05	3,380	3,380	3,265	3,345	51,400	3,345
2021-03-04	3,405	3,435	3,345	3,375	32,600	3,375
2021-03-03	3,380	3,420	3,380	3,420	24,300	3,420
2021-03-02	3,425	3,425	3,360	3,400	35,300	3,400
2021-03-01	3,360	3,400	3,315	3,365	47,900	3,365
2021-02-26	3,400	3,410	3,345	3,345	47,400	3,345
2021-02-25	3,480	3,480	3,420	3,435	45,800	3,435
2021-02-24	3,495	3,520	3,450	3,460	163,400	3,460
2021-02-22	3,505	3,525	3,410	3,435	96,700	3,435
2021-02-19	3,550	3,550	3,435	3,435	92,100	3,435
2021-02-18	3,610	3,665	3,560	3,570	54,700	3,570
2021-02-17	3,590	3,610	3,560	3,605	27,000	3,605
2021-02-16	3,525	3,630	3,520	3,575	52,900	3,575
2021-02-15	3,500	3,535	3,485	3,525	45,100	3,525
2021-02-12	3,505	3,515	3,450	3,485	39,600	3,485
2021-02-10	3,485	3,510	3,470	3,500	27,000	3,500
2021-02-09	3,520	3,525	3,450	3,485	48,500	3,485
2021-02-08	3,485	3,520	3,480	3,520	47,000	3,520
2021-02-05	3,410	3,475	3,400	3,470	39,500	3,470
2021-02-04	3,390	3,435	3,365	3,400	41,500	3,400
2021-02-03	3,360	3,450	3,340	3,400	51,800	3,400
2021-02-02	3,265	3,340	3,230	3,330	49,300	3,330
2021-02-01	3,335	3,335	3,250	3,255	36,800	3,255
2021-01-29	3,350	3,370	3,300	3,315	52,100	3,315
2021-01-28	3,335	3,375	3,305	3,360	68,300	3,360
2021-01-27	3,405	3,425	3,400	3,400	20,000	3,400
2021-01-26	3,455	3,460	3,395	3,395	35,600	3,395
2021-01-25	3,460	3,485	3,440	3,450	20,700	3,450
2021-01-22	3,490	3,505	3,435	3,450	50,900	3,450
2021-01-21	3,490	3,550	3,490	3,505	33,000	3,505
2021-01-20	3,575	3,575	3,480	3,490	51,600	3,490
2021-01-19	3,565	3,590	3,540	3,540	31,900	3,540
2021-01-18	3,650	3,650	3,525	3,565	60,400	3,565
2021-01-15	3,580	3,710	3,560	3,655	53,600	3,655
2021-01-14	3,680	3,690	3,575	3,580	66,200	3,580
2021-01-13	3,635	3,730	3,615	3,700	74,300	3,700
2021-01-12	3,710	3,720	3,660	3,705	55,800	3,705
2021-01-08	3,620	3,710	3,600	3,710	58,900	3,710
2021-01-07	3,630	3,645	3,595	3,610	26,800	3,610
2021-01-06	3,525	3,610	3,510	3,605	26,400	3,605
2021-01-05	3,580	3,585	3,515	3,525	40,000	3,525
2021-01-04	3,585	3,595	3,530	3,590	24,600	3,590

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