9740 CSP の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,529	2,553	2,527	2,548	19,900	2,548
2023-12-28	2,514	2,540	2,502	2,533	14,000	2,533
2023-12-27	2,467	2,519	2,467	2,519	21,900	2,519
2023-12-26	2,490	2,502	2,472	2,480	15,800	2,480
2023-12-25	2,552	2,564	2,488	2,490	35,600	2,490
2023-12-22	2,486	2,532	2,486	2,532	28,600	2,532
2023-12-21	2,464	2,482	2,461	2,467	13,500	2,467
2023-12-20	2,441	2,483	2,441	2,465	17,700	2,465
2023-12-19	2,421	2,459	2,417	2,455	16,400	2,455
2023-12-18	2,426	2,451	2,409	2,438	23,000	2,438
2023-12-15	2,462	2,464	2,423	2,461	28,600	2,461
2023-12-14	2,484	2,484	2,440	2,448	25,900	2,448
2023-12-13	2,476	2,500	2,466	2,474	20,600	2,474
2023-12-12	2,470	2,485	2,453	2,460	25,200	2,460
2023-12-11	2,471	2,471	2,443	2,465	27,100	2,465
2023-12-08	2,418	2,449	2,411	2,424	42,600	2,424
2023-12-07	2,465	2,465	2,411	2,413	29,900	2,413
2023-12-06	2,432	2,475	2,432	2,468	24,200	2,468
2023-12-05	2,425	2,450	2,425	2,428	20,600	2,428
2023-12-04	2,443	2,468	2,437	2,450	14,000	2,450
2023-12-01	2,453	2,460	2,437	2,443	17,500	2,443
2023-11-30	2,465	2,468	2,439	2,454	16,000	2,454
2023-11-29	2,452	2,497	2,452	2,477	28,300	2,477
2023-11-28	2,460	2,469	2,429	2,469	25,400	2,469
2023-11-27	2,501	2,507	2,464	2,464	29,700	2,464
2023-11-24	2,490	2,500	2,475	2,488	19,700	2,488
2023-11-22	2,483	2,519	2,478	2,478	17,800	2,478
2023-11-21	2,468	2,496	2,458	2,489	20,600	2,489
2023-11-20	2,511	2,543	2,467	2,468	37,800	2,468
2023-11-17	2,492	2,522	2,478	2,518	30,600	2,518
2023-11-16	2,484	2,525	2,466	2,474	48,300	2,474
2023-11-15	2,579	2,586	2,549	2,565	30,800	2,565
2023-11-14	2,549	2,568	2,548	2,558	15,000	2,558
2023-11-13	2,567	2,567	2,534	2,549	17,900	2,549
2023-11-10	2,535	2,575	2,535	2,572	23,300	2,572
2023-11-09	2,550	2,584	2,536	2,584	16,100	2,584
2023-11-08	2,566	2,590	2,516	2,535	34,100	2,535
2023-11-07	2,613	2,614	2,565	2,566	18,700	2,566
2023-11-06	2,626	2,626	2,597	2,606	27,400	2,606
2023-11-02	2,622	2,624	2,570	2,576	19,200	2,576
2023-11-01	2,581	2,634	2,578	2,611	35,100	2,611
2023-10-31	2,577	2,577	2,514	2,562	41,000	2,562
2023-10-30	2,580	2,615	2,547	2,577	39,000	2,577
2023-10-27	2,566	2,613	2,566	2,606	39,600	2,606
2023-10-26	2,565	2,600	2,535	2,547	38,300	2,547
2023-10-25	2,544	2,585	2,535	2,573	42,000	2,573
2023-10-24	2,487	2,536	2,435	2,528	50,800	2,528
2023-10-23	2,476	2,495	2,456	2,458	37,900	2,458
2023-10-20	2,435	2,506	2,433	2,480	42,400	2,480
2023-10-19	2,500	2,514	2,454	2,457	42,100	2,457
2023-10-18	2,581	2,584	2,475	2,529	57,900	2,529
2023-10-17	2,592	2,620	2,527	2,531	62,600	2,531
2023-10-16	2,644	2,650	2,580	2,591	68,000	2,591
2023-10-13	2,830	2,872	2,699	2,701	159,200	2,701
2023-10-12	3,030	3,055	2,988	3,050	36,000	3,050
2023-10-11	3,080	3,100	3,025	3,025	14,700	3,025
2023-10-10	3,095	3,095	3,045	3,080	21,600	3,080
2023-10-06	2,957	3,065	2,957	3,035	21,600	3,035
2023-10-05	2,975	2,993	2,951	2,985	25,700	2,985
2023-10-04	2,969	3,020	2,943	2,960	30,400	2,960
2023-10-03	3,105	3,105	3,035	3,055	16,600	3,055
2023-10-02	3,110	3,150	3,080	3,100	20,800	3,100
2023-09-29	3,225	3,225	3,100	3,125	19,700	3,125
2023-09-28	3,175	3,245	3,175	3,195	21,300	3,195
2023-09-27	3,185	3,220	3,130	3,220	35,200	3,220
2023-09-26	3,190	3,220	3,175	3,185	35,200	3,185
2023-09-25	3,210	3,235	3,180	3,235	19,600	3,235
2023-09-22	3,110	3,200	3,105	3,185	23,900	3,185
2023-09-21	3,160	3,190	3,135	3,145	14,500	3,145
2023-09-20	3,210	3,260	3,180	3,185	37,100	3,185
2023-09-19	3,210	3,235	3,185	3,205	15,300	3,205
2023-09-15	3,210	3,230	3,195	3,210	18,300	3,210
2023-09-14	3,200	3,215	3,170	3,200	22,500	3,200
2023-09-13	3,205	3,225	3,175	3,195	25,200	3,195
2023-09-12	3,190	3,220	3,150	3,205	55,100	3,205
2023-09-11	3,160	3,175	3,125	3,150	18,300	3,150
2023-09-08	3,145	3,195	3,135	3,160	45,100	3,160
2023-09-07	3,110	3,165	3,090	3,155	31,400	3,155
2023-09-06	3,125	3,140	3,090	3,110	19,000	3,110
2023-09-05	3,120	3,135	3,095	3,120	27,400	3,120
2023-09-04	3,085	3,140	3,085	3,140	41,600	3,140
2023-09-01	3,030	3,075	3,020	3,060	43,200	3,060
2023-08-31	2,988	3,060	2,988	3,050	46,200	3,050
2023-08-30	2,933	3,010	2,925	2,981	93,400	2,981
2023-08-29	2,953	2,980	2,941	2,950	178,500	2,950
2023-08-28	2,971	2,971	2,912	2,933	144,400	2,933
2023-08-25	2,926	2,976	2,917	2,971	101,000	2,971
2023-08-24	2,972	2,985	2,939	2,939	150,900	2,939
2023-08-23	2,901	2,961	2,898	2,961	54,500	2,961
2023-08-22	2,905	2,928	2,888	2,923	57,500	2,923
2023-08-21	2,885	2,913	2,880	2,902	96,200	2,902
2023-08-18	2,883	2,898	2,880	2,898	33,500	2,898
2023-08-17	2,905	2,912	2,861	2,889	43,600	2,889
2023-08-16	2,920	2,940	2,900	2,932	29,000	2,932
2023-08-15	2,950	2,957	2,909	2,950	38,500	2,950
2023-08-14	2,936	2,982	2,918	2,943	49,500	2,943
2023-08-10	2,894	2,940	2,863	2,936	39,400	2,936
2023-08-09	2,874	2,909	2,850	2,902	28,200	2,902
2023-08-08	2,886	2,904	2,869	2,892	14,200	2,892
2023-08-07	2,829	2,902	2,829	2,889	22,300	2,889
2023-08-04	2,842	2,860	2,834	2,852	15,300	2,852
2023-08-03	2,892	2,892	2,835	2,860	37,600	2,860
2023-08-02	2,960	2,960	2,914	2,915	24,700	2,915
2023-08-01	2,930	2,970	2,926	2,965	34,200	2,965
2023-07-31	2,928	2,946	2,909	2,926	32,600	2,926
2023-07-28	2,864	2,889	2,835	2,878	26,200	2,878
2023-07-27	2,840	2,885	2,831	2,881	19,300	2,881
2023-07-26	2,836	2,866	2,823	2,849	24,700	2,849
2023-07-25	2,875	2,881	2,813	2,823	28,100	2,823
2023-07-24	2,871	2,904	2,851	2,862	25,800	2,862
2023-07-21	2,897	2,904	2,840	2,848	26,900	2,848
2023-07-20	2,922	2,958	2,896	2,896	27,300	2,896
2023-07-19	3,000	3,020	2,905	2,919	41,000	2,919
2023-07-18	2,953	2,986	2,938	2,979	60,500	2,979
2023-07-14	3,075	3,085	2,953	2,960	85,200	2,960
2023-07-13	3,100	3,125	3,020	3,045	216,100	3,045
2023-07-12	2,941	2,942	2,892	2,898	38,900	2,898
2023-07-11	2,920	2,928	2,904	2,915	21,600	2,915
2023-07-10	2,906	2,930	2,883	2,898	27,900	2,898
2023-07-07	2,884	2,897	2,853	2,878	32,500	2,878
2023-07-06	2,919	2,945	2,886	2,921	30,400	2,921
2023-07-05	2,932	2,947	2,908	2,934	26,600	2,934
2023-07-04	2,921	2,955	2,910	2,947	39,700	2,947
2023-07-03	2,998	2,999	2,901	2,939	173,000	2,939
2023-06-30	2,891	2,891	2,814	2,828	16,700	2,828
2023-06-29	2,867	2,903	2,852	2,891	38,100	2,891
2023-06-28	2,801	2,870	2,801	2,863	21,100	2,863
2023-06-27	2,869	2,869	2,792	2,808	22,700	2,808
2023-06-26	2,863	2,888	2,828	2,870	27,400	2,870
2023-06-23	2,899	2,907	2,844	2,883	28,900	2,883
2023-06-22	2,878	2,896	2,869	2,895	31,300	2,895
2023-06-21	2,867	2,900	2,848	2,858	22,400	2,858
2023-06-20	2,884	2,884	2,818	2,831	22,700	2,831
2023-06-19	2,893	2,927	2,887	2,900	20,900	2,900
2023-06-16	2,891	2,896	2,871	2,888	29,600	2,888
2023-06-15	2,940	2,963	2,889	2,892	28,900	2,892
2023-06-14	2,919	2,945	2,908	2,937	32,300	2,937
2023-06-13	2,879	2,920	2,879	2,911	35,800	2,911
2023-06-12	2,880	2,905	2,866	2,879	22,400	2,879
2023-06-09	2,850	2,888	2,843	2,862	45,000	2,862
2023-06-08	2,850	2,862	2,793	2,812	26,900	2,812
2023-06-07	2,793	2,845	2,793	2,831	38,500	2,831
2023-06-06	2,816	2,843	2,783	2,789	24,900	2,789
2023-06-05	2,865	2,892	2,847	2,855	37,300	2,855
2023-06-02	2,769	2,838	2,761	2,822	31,400	2,822
2023-06-01	2,760	2,778	2,740	2,769	38,200	2,769
2023-05-31	2,710	2,735	2,707	2,717	30,000	2,717
2023-05-30	2,787	2,797	2,729	2,745	17,300	2,745
2023-05-29	2,776	2,825	2,776	2,815	23,900	2,815
2023-05-26	2,791	2,819	2,764	2,775	13,600	2,775
2023-05-25	2,800	2,823	2,774	2,810	24,800	2,810
2023-05-24	2,879	2,879	2,802	2,803	18,900	2,803
2023-05-23	2,907	2,909	2,830	2,844	36,000	2,844
2023-05-22	2,860	2,910	2,859	2,893	34,900	2,893
2023-05-19	2,823	2,859	2,811	2,859	21,800	2,859
2023-05-18	2,835	2,843	2,790	2,821	21,300	2,821
2023-05-17	2,839	2,869	2,818	2,818	20,500	2,818
2023-05-16	2,788	2,841	2,788	2,839	27,800	2,839
2023-05-15	2,802	2,823	2,777	2,788	12,200	2,788
2023-05-12	2,786	2,816	2,772	2,805	12,400	2,805
2023-05-11	2,793	2,812	2,754	2,767	23,600	2,767
2023-05-10	2,870	2,870	2,800	2,806	16,100	2,806
2023-05-09	2,849	2,864	2,834	2,852	25,500	2,852
2023-05-08	2,809	2,853	2,804	2,833	18,800	2,833
2023-05-02	2,859	2,859	2,806	2,825	11,900	2,825
2023-05-01	2,811	2,845	2,811	2,845	30,000	2,845
2023-04-28	2,769	2,807	2,750	2,807	49,700	2,807
2023-04-27	2,742	2,749	2,718	2,741	31,900	2,741
2023-04-26	2,722	2,775	2,710	2,750	25,800	2,750
2023-04-25	2,645	2,740	2,645	2,735	36,000	2,735
2023-04-24	2,612	2,646	2,610	2,640	7,500	2,640
2023-04-21	2,618	2,618	2,595	2,606	13,700	2,606
2023-04-20	2,612	2,657	2,612	2,636	15,200	2,636
2023-04-19	2,626	2,630	2,582	2,626	25,500	2,626
2023-04-18	2,664	2,669	2,605	2,639	19,900	2,639
2023-04-17	2,592	2,648	2,591	2,639	35,100	2,639
2023-04-14	2,604	2,623	2,520	2,544	43,800	2,544
2023-04-13	2,640	2,663	2,587	2,599	45,200	2,599
2023-04-12	2,699	2,735	2,672	2,725	39,800	2,725
2023-04-11	2,709	2,723	2,666	2,700	11,900	2,700
2023-04-10	2,677	2,706	2,650	2,681	17,400	2,681
2023-04-07	2,684	2,701	2,654	2,683	17,000	2,683
2023-04-06	2,657	2,693	2,646	2,681	24,700	2,681
2023-04-05	2,714	2,738	2,681	2,685	22,900	2,685
2023-04-04	2,762	2,771	2,726	2,742	25,700	2,742
2023-04-03	2,720	2,780	2,720	2,752	30,700	2,752
2023-03-31	2,715	2,718	2,683	2,711	14,200	2,711
2023-03-30	2,675	2,713	2,670	2,713	26,900	2,713
2023-03-29	2,578	2,675	2,567	2,675	36,400	2,675
2023-03-28	2,644	2,644	2,576	2,579	10,200	2,579
2023-03-27	2,583	2,624	2,576	2,620	15,600	2,620
2023-03-24	2,573	2,591	2,543	2,564	27,800	2,564
2023-03-23	2,517	2,569	2,517	2,552	11,600	2,552
2023-03-22	2,540	2,619	2,539	2,564	12,500	2,564
2023-03-20	2,523	2,545	2,498	2,506	16,100	2,506
2023-03-17	2,533	2,585	2,527	2,535	16,600	2,535
2023-03-16	2,542	2,557	2,531	2,533	22,000	2,533
2023-03-15	2,587	2,628	2,587	2,615	13,100	2,615
2023-03-14	2,634	2,634	2,577	2,587	16,000	2,587
2023-03-13	2,637	2,674	2,611	2,671	22,400	2,671
2023-03-10	2,733	2,750	2,653	2,663	51,200	2,663
2023-03-09	2,703	2,750	2,695	2,749	24,700	2,749
2023-03-08	2,685	2,718	2,667	2,690	20,800	2,690
2023-03-07	2,627	2,690	2,627	2,690	20,200	2,690
2023-03-06	2,598	2,630	2,598	2,627	18,400	2,627
2023-03-03	2,548	2,594	2,535	2,587	21,600	2,587
2023-03-02	2,525	2,547	2,524	2,544	17,400	2,544
2023-03-01	2,499	2,518	2,479	2,508	22,000	2,508
2023-02-28	2,480	2,534	2,480	2,523	27,300	2,523
2023-02-27	2,427	2,498	2,424	2,473	76,100	2,473
2023-02-24	2,442	2,476	2,430	2,463	351,500	2,463
2023-02-22	2,460	2,500	2,435	2,435	78,200	2,435
2023-02-21	2,488	2,495	2,467	2,474	53,100	2,474
2023-02-20	2,480	2,504	2,470	2,490	54,800	2,490
2023-02-17	2,503	2,506	2,469	2,474	90,900	2,474
2023-02-16	2,533	2,549	2,505	2,508	27,800	2,508
2023-02-15	2,578	2,578	2,525	2,540	26,400	2,540
2023-02-14	2,552	2,570	2,539	2,570	16,300	2,570
2023-02-13	2,514	2,548	2,480	2,530	17,700	2,530
2023-02-10	2,543	2,578	2,536	2,561	22,500	2,561
2023-02-09	2,565	2,572	2,542	2,543	22,900	2,543
2023-02-08	2,586	2,586	2,543	2,566	11,300	2,566
2023-02-07	2,592	2,592	2,548	2,548	19,800	2,548
2023-02-06	2,594	2,595	2,575	2,592	25,200	2,592
2023-02-03	2,616	2,628	2,571	2,594	39,000	2,594
2023-02-02	2,640	2,641	2,581	2,581	23,100	2,581
2023-02-01	2,638	2,657	2,628	2,642	35,200	2,642
2023-01-31	2,592	2,630	2,584	2,620	29,200	2,620
2023-01-30	2,592	2,609	2,575	2,589	32,700	2,589
2023-01-27	2,566	2,614	2,566	2,590	28,000	2,590
2023-01-26	2,570	2,617	2,565	2,589	37,900	2,589
2023-01-25	2,500	2,583	2,498	2,565	38,800	2,565
2023-01-24	2,469	2,500	2,469	2,488	35,800	2,488
2023-01-23	2,442	2,482	2,429	2,462	26,100	2,462
2023-01-20	2,371	2,438	2,371	2,423	17,900	2,423
2023-01-19	2,340	2,371	2,329	2,360	11,200	2,360
2023-01-18	2,334	2,356	2,306	2,346	20,300	2,346
2023-01-17	2,330	2,348	2,310	2,331	36,800	2,331
2023-01-16	2,228	2,368	2,222	2,315	83,000	2,315
2023-01-13	2,180	2,225	2,177	2,182	19,000	2,182
2023-01-12	2,242	2,248	2,199	2,208	23,100	2,208
2023-01-11	2,225	2,248	2,220	2,235	13,400	2,235
2023-01-10	2,281	2,281	2,217	2,225	20,800	2,225
2023-01-06	2,262	2,276	2,253	2,261	15,200	2,261
2023-01-05	2,282	2,312	2,270	2,281	23,000	2,281
2023-01-04	2,321	2,335	2,296	2,305	18,300	2,305

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