9740 CSP の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,323	2,344	2,323	2,331	10,500	2,331
2022-12-29	2,306	2,318	2,278	2,314	37,000	2,314
2022-12-28	2,319	2,328	2,295	2,306	21,600	2,306
2022-12-27	2,327	2,335	2,314	2,319	13,500	2,319
2022-12-26	2,305	2,322	2,294	2,312	19,400	2,312
2022-12-23	2,264	2,320	2,261	2,305	15,900	2,305
2022-12-22	2,282	2,288	2,272	2,276	14,000	2,276
2022-12-21	2,300	2,302	2,274	2,274	22,600	2,274
2022-12-20	2,345	2,370	2,281	2,297	28,900	2,297
2022-12-19	2,337	2,370	2,334	2,369	14,300	2,369
2022-12-16	2,368	2,368	2,338	2,344	29,600	2,344
2022-12-15	2,348	2,371	2,338	2,344	42,400	2,344
2022-12-14	2,344	2,371	2,344	2,360	10,500	2,360
2022-12-13	2,373	2,373	2,336	2,336	15,400	2,336
2022-12-12	2,340	2,366	2,326	2,351	9,900	2,351
2022-12-09	2,319	2,359	2,317	2,350	20,600	2,350
2022-12-08	2,333	2,333	2,282	2,320	29,800	2,320
2022-12-07	2,314	2,363	2,307	2,333	18,800	2,333
2022-12-06	2,343	2,343	2,315	2,335	22,900	2,335
2022-12-05	2,372	2,381	2,332	2,349	23,100	2,349
2022-12-02	2,443	2,443	2,349	2,378	41,200	2,378
2022-12-01	2,460	2,478	2,435	2,443	28,400	2,443
2022-11-30	2,460	2,460	2,436	2,439	11,900	2,439
2022-11-29	2,456	2,464	2,446	2,460	11,000	2,460
2022-11-28	2,478	2,478	2,446	2,474	16,400	2,474
2022-11-25	2,476	2,492	2,442	2,467	41,400	2,467
2022-11-24	2,456	2,464	2,423	2,454	38,600	2,454
2022-11-22	2,443	2,471	2,435	2,453	33,300	2,453
2022-11-21	2,414	2,431	2,401	2,407	20,900	2,407
2022-11-18	2,402	2,432	2,394	2,409	22,100	2,409
2022-11-17	2,375	2,422	2,375	2,402	25,100	2,402
2022-11-16	2,409	2,409	2,364	2,385	29,600	2,385
2022-11-15	2,489	2,489	2,408	2,414	27,700	2,414
2022-11-14	2,518	2,518	2,451	2,451	31,000	2,451
2022-11-11	2,577	2,578	2,537	2,537	33,100	2,537
2022-11-10	2,521	2,541	2,501	2,527	34,500	2,527
2022-11-09	2,532	2,563	2,522	2,524	15,100	2,524
2022-11-08	2,520	2,539	2,512	2,520	16,800	2,520
2022-11-07	2,497	2,533	2,490	2,504	18,000	2,504
2022-11-04	2,499	2,513	2,445	2,481	45,100	2,481
2022-11-02	2,573	2,573	2,511	2,523	69,600	2,523
2022-11-01	2,574	2,611	2,555	2,573	34,200	2,573
2022-10-31	2,506	2,572	2,506	2,565	36,200	2,565
2022-10-28	2,453	2,532	2,453	2,507	115,200	2,507
2022-10-27	2,531	2,531	2,456	2,474	33,100	2,474
2022-10-26	2,543	2,583	2,533	2,533	21,000	2,533
2022-10-25	2,532	2,567	2,532	2,542	21,900	2,542
2022-10-24	2,550	2,550	2,515	2,517	22,800	2,517
2022-10-21	2,540	2,548	2,516	2,524	21,600	2,524
2022-10-20	2,554	2,607	2,544	2,573	24,000	2,573
2022-10-19	2,592	2,594	2,568	2,570	18,800	2,570
2022-10-18	2,568	2,605	2,557	2,588	38,900	2,588
2022-10-17	2,520	2,558	2,506	2,546	26,000	2,546
2022-10-14	2,488	2,544	2,449	2,520	38,200	2,520
2022-10-13	2,479	2,479	2,378	2,438	39,700	2,438
2022-10-12	2,497	2,521	2,464	2,505	26,200	2,505
2022-10-11	2,539	2,543	2,504	2,513	27,400	2,513
2022-10-07	2,486	2,543	2,486	2,543	31,300	2,543
2022-10-06	2,480	2,529	2,480	2,516	25,300	2,516
2022-10-05	2,485	2,510	2,467	2,480	31,500	2,480
2022-10-04	2,417	2,483	2,415	2,473	31,100	2,473
2022-10-03	2,386	2,386	2,331	2,368	18,500	2,368
2022-09-30	2,397	2,402	2,358	2,381	19,700	2,381
2022-09-29	2,420	2,434	2,410	2,430	24,300	2,430
2022-09-28	2,433	2,433	2,336	2,378	30,600	2,378
2022-09-27	2,386	2,442	2,378	2,435	28,900	2,435
2022-09-26	2,380	2,436	2,349	2,398	48,100	2,398
2022-09-22	2,346	2,387	2,338	2,380	27,700	2,380
2022-09-21	2,372	2,385	2,346	2,379	32,000	2,379
2022-09-20	2,355	2,385	2,338	2,385	38,900	2,385
2022-09-16	2,333	2,353	2,309	2,337	28,100	2,337
2022-09-15	2,338	2,349	2,314	2,333	19,400	2,333
2022-09-14	2,370	2,370	2,310	2,315	29,000	2,315
2022-09-13	2,388	2,406	2,374	2,385	30,800	2,385
2022-09-12	2,391	2,391	2,363	2,370	29,300	2,370
2022-09-09	2,338	2,392	2,334	2,376	35,100	2,376
2022-09-08	2,337	2,399	2,337	2,373	28,800	2,373
2022-09-07	2,375	2,375	2,301	2,337	35,000	2,337
2022-09-06	2,393	2,400	2,345	2,348	39,100	2,348
2022-09-05	2,419	2,421	2,381	2,393	41,400	2,393
2022-09-02	2,495	2,495	2,403	2,441	57,400	2,441
2022-09-01	2,481	2,513	2,481	2,510	32,300	2,510
2022-08-31	2,462	2,534	2,461	2,519	38,400	2,519
2022-08-30	2,486	2,503	2,466	2,471	87,900	2,471
2022-08-29	2,473	2,549	2,465	2,537	268,500	2,537
2022-08-26	2,542	2,542	2,478	2,488	238,600	2,488
2022-08-25	2,587	2,591	2,510	2,510	92,000	2,510
2022-08-24	2,558	2,590	2,525	2,579	62,100	2,579
2022-08-23	2,554	2,558	2,500	2,554	54,700	2,554
2022-08-22	2,538	2,581	2,516	2,576	47,400	2,576
2022-08-19	2,576	2,576	2,532	2,551	138,000	2,551
2022-08-18	2,564	2,578	2,526	2,568	39,700	2,568
2022-08-17	2,535	2,598	2,525	2,579	45,100	2,579
2022-08-16	2,541	2,541	2,509	2,529	22,800	2,529
2022-08-15	2,528	2,540	2,494	2,536	26,300	2,536
2022-08-12	2,547	2,554	2,486	2,528	57,600	2,528
2022-08-10	2,494	2,538	2,453	2,506	32,800	2,506
2022-08-09	2,532	2,532	2,500	2,500	23,100	2,500
2022-08-08	2,578	2,578	2,523	2,542	18,300	2,542
2022-08-05	2,555	2,578	2,549	2,578	17,400	2,578
2022-08-04	2,608	2,608	2,535	2,555	22,000	2,555
2022-08-03	2,590	2,619	2,561	2,565	27,300	2,565
2022-08-02	2,570	2,611	2,548	2,603	32,700	2,603
2022-08-01	2,529	2,579	2,516	2,579	32,200	2,579
2022-07-29	2,573	2,573	2,534	2,544	15,300	2,544
2022-07-28	2,499	2,588	2,496	2,586	37,600	2,586
2022-07-27	2,527	2,539	2,496	2,528	20,100	2,528
2022-07-26	2,554	2,554	2,515	2,535	17,200	2,535
2022-07-25	2,582	2,598	2,505	2,554	39,700	2,554
2022-07-22	2,603	2,603	2,568	2,598	28,100	2,598
2022-07-21	2,661	2,661	2,585	2,617	40,100	2,617
2022-07-20	2,646	2,684	2,645	2,670	30,100	2,670
2022-07-19	2,610	2,640	2,585	2,614	26,800	2,614
2022-07-15	2,690	2,690	2,587	2,603	42,900	2,603
2022-07-14	2,696	2,733	2,674	2,691	40,900	2,691
2022-07-13	2,646	2,756	2,639	2,714	60,500	2,714
2022-07-12	2,680	2,680	2,573	2,642	90,900	2,642
2022-07-11	2,826	2,829	2,669	2,681	125,400	2,681
2022-07-08	2,836	2,937	2,731	2,826	185,300	2,826
2022-07-07	2,792	2,850	2,776	2,835	67,500	2,835
2022-07-06	2,682	2,839	2,644	2,792	97,400	2,792
2022-07-05	2,698	2,723	2,684	2,705	35,700	2,705
2022-07-04	2,684	2,766	2,674	2,718	38,600	2,718
2022-07-01	2,720	2,740	2,667	2,689	34,800	2,689
2022-06-30	2,755	2,755	2,704	2,711	42,100	2,711
2022-06-29	2,658	2,779	2,649	2,769	105,300	2,769
2022-06-28	2,503	2,750	2,503	2,686	173,200	2,686
2022-06-27	2,525	2,547	2,498	2,513	50,600	2,513
2022-06-24	2,445	2,510	2,445	2,508	68,400	2,508
2022-06-23	2,346	2,437	2,340	2,425	38,200	2,425
2022-06-22	2,370	2,382	2,349	2,361	19,100	2,361
2022-06-21	2,324	2,394	2,307	2,361	44,200	2,361
2022-06-20	2,265	2,334	2,264	2,323	79,900	2,323
2022-06-17	2,189	2,263	2,180	2,220	49,900	2,220
2022-06-16	2,195	2,237	2,195	2,222	15,700	2,222
2022-06-15	2,226	2,226	2,183	2,194	31,800	2,194
2022-06-14	2,231	2,255	2,220	2,230	21,600	2,230
2022-06-13	2,226	2,247	2,212	2,232	20,800	2,232
2022-06-10	2,284	2,284	2,236	2,248	33,200	2,248
2022-06-09	2,319	2,344	2,289	2,300	35,600	2,300
2022-06-08	2,299	2,339	2,296	2,339	33,400	2,339
2022-06-07	2,285	2,315	2,275	2,275	28,700	2,275
2022-06-06	2,268	2,291	2,250	2,285	16,300	2,285
2022-06-03	2,250	2,290	2,250	2,279	12,300	2,279
2022-06-02	2,254	2,271	2,249	2,270	20,900	2,270
2022-06-01	2,260	2,286	2,258	2,280	29,200	2,280
2022-05-31	2,290	2,292	2,239	2,252	35,100	2,252
2022-05-30	2,244	2,295	2,230	2,290	51,200	2,290
2022-05-27	2,230	2,230	2,206	2,228	14,200	2,228
2022-05-26	2,185	2,219	2,185	2,199	16,300	2,199
2022-05-25	2,196	2,196	2,164	2,178	20,400	2,178
2022-05-24	2,228	2,228	2,199	2,199	9,900	2,199
2022-05-23	2,227	2,257	2,218	2,236	22,900	2,236
2022-05-20	2,200	2,233	2,184	2,227	33,600	2,227
2022-05-19	2,188	2,251	2,188	2,229	27,200	2,229
2022-05-18	2,236	2,259	2,212	2,216	39,400	2,216
2022-05-17	2,194	2,238	2,194	2,225	30,100	2,225
2022-05-16	2,199	2,226	2,186	2,209	32,800	2,209
2022-05-13	2,125	2,186	2,125	2,186	30,500	2,186
2022-05-12	2,120	2,133	2,085	2,125	45,000	2,125
2022-05-11	2,148	2,148	2,105	2,141	26,400	2,141
2022-05-10	2,116	2,180	2,095	2,146	58,300	2,146
2022-05-09	2,111	2,153	2,109	2,125	42,400	2,125
2022-05-06	2,115	2,136	2,092	2,109	67,900	2,109
2022-05-02	2,053	2,111	2,053	2,094	49,800	2,094
2022-04-28	2,058	2,108	2,039	2,097	56,600	2,097
2022-04-27	2,004	2,057	2,002	2,057	106,100	2,057
2022-04-26	2,079	2,084	2,029	2,054	56,600	2,054
2022-04-25	2,103	2,115	2,070	2,073	57,400	2,073
2022-04-22	2,191	2,191	2,145	2,145	37,400	2,145
2022-04-21	2,188	2,206	2,177	2,194	25,800	2,194
2022-04-20	2,193	2,213	2,178	2,183	36,700	2,183
2022-04-19	2,195	2,229	2,188	2,202	33,500	2,202
2022-04-18	2,221	2,225	2,164	2,194	36,000	2,194
2022-04-15	2,249	2,251	2,193	2,239	43,400	2,239
2022-04-14	2,195	2,246	2,192	2,222	59,300	2,222
2022-04-13	2,216	2,278	2,167	2,187	174,000	2,187
2022-04-12	2,356	2,393	2,338	2,338	57,200	2,338
2022-04-11	2,440	2,455	2,376	2,394	26,100	2,394
2022-04-08	2,472	2,473	2,399	2,417	32,200	2,417
2022-04-07	2,473	2,473	2,412	2,425	30,300	2,425
2022-04-06	2,514	2,523	2,486	2,492	22,200	2,492
2022-04-05	2,559	2,559	2,525	2,533	28,000	2,533
2022-04-04	2,497	2,533	2,497	2,524	24,000	2,524
2022-04-01	2,505	2,505	2,464	2,484	22,600	2,484
2022-03-31	2,539	2,553	2,505	2,505	33,000	2,505
2022-03-30	2,470	2,539	2,470	2,539	47,700	2,539
2022-03-29	2,447	2,485	2,433	2,475	43,900	2,475
2022-03-28	2,480	2,480	2,432	2,448	29,400	2,448
2022-03-25	2,500	2,512	2,465	2,482	35,500	2,482
2022-03-24	2,480	2,510	2,461	2,500	21,600	2,500
2022-03-23	2,442	2,501	2,438	2,491	50,600	2,491
2022-03-22	2,442	2,442	2,401	2,409	31,700	2,409
2022-03-18	2,419	2,446	2,407	2,442	34,800	2,442
2022-03-17	2,436	2,451	2,399	2,417	50,800	2,417
2022-03-16	2,391	2,416	2,378	2,416	37,000	2,416
2022-03-15	2,398	2,410	2,376	2,393	42,700	2,393
2022-03-14	2,390	2,400	2,367	2,379	19,400	2,379
2022-03-11	2,337	2,380	2,318	2,369	35,600	2,369
2022-03-10	2,344	2,375	2,318	2,357	54,300	2,357
2022-03-09	2,306	2,312	2,264	2,272	36,900	2,272
2022-03-08	2,300	2,353	2,290	2,307	48,500	2,307
2022-03-07	2,334	2,334	2,292	2,321	39,500	2,321
2022-03-04	2,353	2,354	2,313	2,339	23,000	2,339
2022-03-03	2,385	2,392	2,360	2,366	38,000	2,366
2022-03-02	2,330	2,356	2,312	2,338	35,900	2,338
2022-03-01	2,359	2,393	2,341	2,365	47,500	2,365
2022-02-28	2,285	2,322	2,280	2,307	33,400	2,307
2022-02-25	2,236	2,285	2,230	2,282	78,600	2,282
2022-02-24	2,323	2,324	2,200	2,243	299,500	2,243
2022-02-22	2,325	2,340	2,300	2,322	99,900	2,322
2022-02-21	2,360	2,372	2,329	2,360	139,600	2,360
2022-02-18	2,398	2,401	2,363	2,377	96,000	2,377
2022-02-17	2,458	2,458	2,402	2,410	42,000	2,410
2022-02-16	2,465	2,467	2,440	2,453	38,700	2,453
2022-02-15	2,422	2,462	2,391	2,421	64,800	2,421
2022-02-14	2,425	2,427	2,373	2,393	53,400	2,393
2022-02-10	2,446	2,448	2,415	2,438	38,400	2,438
2022-02-09	2,449	2,455	2,404	2,430	33,900	2,430
2022-02-08	2,379	2,435	2,376	2,434	67,900	2,434
2022-02-07	2,387	2,387	2,357	2,369	36,600	2,369
2022-02-04	2,378	2,383	2,343	2,377	38,800	2,377
2022-02-03	2,370	2,370	2,337	2,359	38,700	2,359
2022-02-02	2,319	2,395	2,312	2,382	77,400	2,382
2022-02-01	2,311	2,339	2,285	2,296	59,700	2,296
2022-01-31	2,211	2,314	2,211	2,294	63,300	2,294
2022-01-28	2,222	2,255	2,204	2,230	49,600	2,230
2022-01-27	2,269	2,285	2,185	2,204	47,000	2,204
2022-01-26	2,296	2,319	2,265	2,269	36,800	2,269
2022-01-25	2,322	2,322	2,259	2,296	35,500	2,296
2022-01-24	2,260	2,325	2,243	2,323	41,900	2,323
2022-01-21	2,228	2,290	2,214	2,288	40,100	2,288
2022-01-20	2,211	2,252	2,190	2,234	53,600	2,234
2022-01-19	2,250	2,250	2,161	2,175	90,100	2,175
2022-01-18	2,290	2,295	2,255	2,260	61,800	2,260
2022-01-17	2,312	2,326	2,288	2,288	50,600	2,288
2022-01-14	2,357	2,371	2,312	2,328	67,200	2,328
2022-01-13	2,454	2,467	2,373	2,375	67,600	2,375
2022-01-12	2,409	2,476	2,407	2,473	56,800	2,473
2022-01-11	2,407	2,407	2,356	2,388	32,300	2,388
2022-01-07	2,405	2,426	2,361	2,375	34,300	2,375
2022-01-06	2,444	2,447	2,378	2,378	37,700	2,378
2022-01-05	2,447	2,478	2,440	2,467	52,400	2,467
2022-01-04	2,415	2,446	2,412	2,446	22,700	2,446

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