日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＳＰ(9740)の株価時系列情報

ＣＳＰ(9740)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,770 2,770 2,770 2,770 1,000
1989/12/28 2,750 2,750 2,700 2,700 42,000
1989/12/27 2,750 2,750 2,750 2,750 41,000
1989/12/26 2,750 2,750 2,700 2,700 7,000
1989/12/25 2,700 2,750 2,700 2,750 3,000
1989/12/22 2,700 2,710 2,670 2,670 5,000
1989/12/21 2,750 2,750 2,700 2,700 4,000
1989/12/20 2,750 2,750 2,710 2,750 4,000
1989/12/19 2,750 2,760 2,750 2,760 2,000
1989/12/18 2,810 2,810 2,810 2,810 6,000
1989/12/15 2,810 2,850 2,810 2,850 9,000
1989/12/14 2,920 2,920 2,810 2,810 9,000
1989/12/13 2,920 2,920 2,920 2,920 16,000
1989/12/12 2,910 2,910 2,910 2,910 1,000
1989/12/11 2,900 2,900 2,890 2,900 76,000
1989/12/08 2,910 2,910 2,900 2,900 2,000
1989/12/07 2,950 2,960 2,950 2,950 10,000
1989/12/01 2,920 2,930 2,910 2,910 10,000
1989/11/30 2,900 2,960 2,900 2,960 5,000
1989/11/29 2,870 2,900 2,860 2,900 3,000
1989/11/28 2,930 2,930 2,850 2,850 3,000
1989/11/27 2,950 2,950 2,890 2,890 6,000
1989/11/24 2,870 2,870 2,870 2,870 1,000
1989/11/22 2,910 2,910 2,910 2,910 3,000
1989/11/21 2,970 2,980 2,970 2,970 24,000
1989/11/20 2,970 2,970 2,950 2,960 11,000
1989/11/17 2,950 2,970 2,950 2,970 3,000
1989/11/16 2,980 2,990 2,950 2,950 10,000
1989/11/15 2,990 2,990 2,960 2,970 110,000
1989/11/14 2,990 2,990 2,990 2,990 5,000
1989/11/13 2,950 2,990 2,950 2,990 5,000
1989/11/10 2,890 2,900 2,890 2,900 3,000
1989/11/09 2,890 2,890 2,870 2,890 11,000
1989/11/08 2,850 2,850 2,820 2,850 6,000
1989/11/07 2,850 2,850 2,850 2,850 1,000
1989/11/06 2,890 2,890 2,850 2,870 3,000
1989/11/02 2,790 2,850 2,790 2,850 6,000
1989/11/01 2,770 2,810 2,770 2,770 28,000
1989/10/31 2,780 2,840 2,780 2,840 23,000
1989/10/30 2,770 2,850 2,770 2,770 16,000
1989/10/27 2,750 2,760 2,750 2,750 14,000
1989/10/26 2,780 2,790 2,710 2,750 24,000
1989/10/25 2,900 2,900 2,870 2,870 8,000
1989/10/24 2,920 2,920 2,900 2,900 18,000
1989/10/23 2,940 2,940 2,910 2,910 6,000
1989/10/20 2,980 3,000 2,950 2,950 26,000
1989/10/19 2,990 3,000 2,950 2,980 21,000
1989/10/18 2,980 3,000 2,950 3,000 30,000
1989/10/17 3,200 3,200 3,200 3,200 10,000
1989/10/16 3,150 3,280 3,150 3,280 12,000
1989/10/13 3,300 3,350 3,250 3,350 35,000
1989/10/12 3,250 3,250 3,200 3,200 23,000
1989/10/11 3,450 3,490 3,430 3,450 28,000
1989/10/09 3,350 3,400 3,300 3,350 31,000
1989/10/06 3,150 3,300 3,150 3,300 68,000
1989/10/05 3,100 3,200 3,040 3,200 57,000
1989/10/04 3,100 3,120 3,090 3,120 9,000
1989/10/03 3,120 3,120 3,090 3,090 17,000
1989/10/02 3,120 3,120 3,120 3,120 3,000
1989/09/29 3,110 3,150 3,100 3,100 21,000
1989/09/28 3,150 3,160 3,100 3,100 58,000
1989/09/27 3,060 3,200 3,060 3,100 39,000
1989/09/26 3,050 3,050 3,000 3,040 48,000
1989/09/25 3,090 3,090 3,030 3,040 46,000
1989/09/22 3,030 3,090 3,030 3,040 37,000
1989/09/21 2,980 3,000 2,910 3,000 31,000
1989/09/20 2,930 2,940 2,850 2,940 22,000
1989/09/19 2,860 2,940 2,860 2,940 8,000
1989/09/18 2,860 2,860 2,850 2,850 6,000
1989/09/14 2,820 2,820 2,820 2,820 1,000
1989/09/13 2,810 2,850 2,810 2,850 5,000
1989/09/12 2,810 2,870 2,800 2,800 10,000
1989/09/11 2,890 2,890 2,850 2,850 8,000
1989/09/08 2,990 2,990 2,910 2,910 19,000
1989/09/07 2,930 3,000 2,900 2,990 46,000
1989/09/06 2,940 2,940 2,900 2,930 39,000
1989/09/05 2,950 2,950 2,900 2,900 7,000
1989/09/04 2,990 2,990 2,990 2,990 1,000
1989/09/01 3,230 3,310 3,050 3,050 112,000
1989/08/31 2,900 3,200 2,880 3,200 223,000
1989/08/30 2,740 2,900 2,720 2,900 74,000
1989/08/29 2,610 2,700 2,610 2,700 31,000
1989/08/28 2,530 2,560 2,530 2,560 15,000
1989/08/25 2,590 2,590 2,510 2,510 9,000
1989/08/24 2,580 2,580 2,540 2,580 7,000
1989/08/23 2,560 2,580 2,560 2,580 8,000
1989/08/22 2,600 2,600 2,570 2,600 29,000
1989/08/21 2,590 2,610 2,550 2,600 23,000
1989/08/18 2,630 2,630 2,600 2,600 4,000
1989/08/17 2,650 2,650 2,630 2,650 22,000
1989/08/16 2,500 2,600 2,500 2,520 20,000
1989/08/15 2,480 2,500 2,480 2,500 2,000
1989/08/14 2,470 2,470 2,450 2,450 8,000
1989/08/11 2,500 2,500 2,460 2,470 51,000
1989/08/10 2,450 2,450 2,430 2,430 8,000
1989/08/09 2,500 2,550 2,500 2,500 25,000
1989/08/08 2,470 2,500 2,470 2,500 7,000
1989/08/04 2,430 2,430 2,430 2,430 2,000
1989/08/03 2,430 2,430 2,430 2,430 5,000
1989/08/02 2,430 2,430 2,430 2,430 1,000
1989/08/01 2,430 2,450 2,430 2,430 5,000
1989/07/31 2,430 2,430 2,430 2,430 6,000
1989/07/28 2,430 2,440 2,400 2,430 4,000
1989/07/26 2,450 2,450 2,450 2,450 1,000
1989/07/25 2,400 2,450 2,400 2,450 2,000
1989/07/24 2,380 2,380 2,380 2,380 1,000
1989/07/21 2,320 2,320 2,320 2,320 1,000
1989/07/20 2,400 2,400 2,400 2,400 1,000
1989/07/19 2,400 2,400 2,400 2,400 1,000
1989/07/18 2,430 2,430 2,430 2,430 1,000
1989/07/13 2,410 2,430 2,410 2,430 8,000
1989/07/11 2,500 2,500 2,500 2,500 2,000
1989/07/10 2,420 2,420 2,420 2,420 1,000
1989/07/07 2,420 2,420 2,420 2,420 2,000
1989/07/05 2,410 2,410 2,350 2,350 4,000
1989/07/04 2,450 2,450 2,450 2,450 1,000
1989/07/03 2,500 2,500 2,500 2,500 1,000
1989/06/30 2,480 2,480 2,410 2,410 11,000
1989/06/29 2,400 2,400 2,400 2,400 1,000
1989/06/28 2,400 2,400 2,400 2,400 5,000
1989/06/27 2,300 2,380 2,300 2,380 11,000
1989/06/23 2,330 2,330 2,310 2,310 5,000
1989/06/22 2,320 2,320 2,320 2,320 1,000
1989/06/20 2,300 2,300 2,300 2,300 2,000
1989/06/19 2,300 2,310 2,300 2,300 8,000
1989/06/15 2,370 2,370 2,300 2,310 9,000
1989/06/13 2,370 2,370 2,370 2,370 1,000
1989/06/09 2,320 2,390 2,320 2,390 2,000
1989/06/07 2,300 2,300 2,300 2,300 4,000
1989/06/06 2,300 2,300 2,300 2,300 1,000
1989/05/30 2,400 2,400 2,400 2,400 2,000
1989/05/25 2,470 2,470 2,460 2,460 6,000
1989/05/24 2,480 2,480 2,480 2,480 2,000
1989/05/23 2,400 2,450 2,400 2,450 3,000
1989/05/22 2,420 2,420 2,420 2,420 3,000
1989/05/19 2,300 2,300 2,300 2,300 7,000
1989/05/17 2,300 2,300 2,300 2,300 4,000
1989/05/16 2,300 2,300 2,300 2,300 2,000
1989/05/12 2,310 2,310 2,300 2,300 4,000
1989/05/11 2,300 2,300 2,300 2,300 4,000
1989/05/10 2,270 2,300 2,270 2,300 4,000
1989/05/09 2,300 2,300 2,300 2,300 1,000
1989/05/08 2,300 2,300 2,300 2,300 2,000
1989/05/02 2,300 2,300 2,300 2,300 3,000
1989/05/01 2,220 2,250 2,220 2,250 6,000
1989/04/28 2,250 2,250 2,250 2,250 1,000
1989/04/25 2,370 2,370 2,370 2,370 2,000
1989/04/24 2,400 2,400 2,400 2,400 1,000
1989/04/21 2,400 2,400 2,300 2,300 6,000
1989/04/20 2,400 2,400 2,400 2,400 30,000
1989/04/19 2,390 2,400 2,370 2,400 5,000
1989/04/18 2,360 2,400 2,360 2,400 9,000
1989/04/17 2,360 2,360 2,360 2,360 1,000
1989/04/14 2,360 2,360 2,360 2,360 1,000
1989/04/13 2,400 2,400 2,400 2,400 6,000
1989/04/12 2,400 2,400 2,400 2,400 10,000
1989/04/10 2,420 2,420 2,420 2,420 2,000
1989/04/05 2,460 2,500 2,460 2,500 8,000
1989/04/04 2,400 2,500 2,400 2,500 8,000
1989/04/03 2,400 2,400 2,400 2,400 1,000
1989/03/31 2,420 2,420 2,420 2,420 2,000
1989/03/30 2,420 2,500 2,420 2,500 13,000
1989/03/28 2,500 2,500 2,490 2,500 23,000
1989/03/24 2,500 2,500 2,500 2,500 39,000
1989/03/23 2,400 2,500 2,400 2,500 40,000
1989/03/22 2,390 2,390 2,390 2,390 1,000
1989/03/20 2,350 2,400 2,350 2,400 5,000
1989/03/17 2,400 2,400 2,400 2,400 2,000
1989/03/16 2,470 2,470 2,440 2,440 3,000
1989/03/09 2,500 2,500 2,500 2,500 2,000
1989/03/08 2,500 2,500 2,500 2,500 3,000
1989/03/07 2,430 2,430 2,430 2,430 1,000
1989/03/06 2,470 2,470 2,470 2,470 1,000
1989/03/03 2,510 2,510 2,510 2,510 3,000
1989/03/02 2,510 2,510 2,510 2,510 1,000
1989/03/01 2,560 2,560 2,510 2,510 2,000
1989/02/28 2,560 2,560 2,560 2,560 5,000
1989/02/27 2,550 2,560 2,550 2,560 6,000
1989/02/23 2,550 2,550 2,550 2,550 3,000
1989/02/22 0 0 0 0 0
1989/02/22 1 -> 1.10 分割
1989/02/21 2,780 2,780 2,770 2,770 218,000
1989/02/20 2,750 2,790 2,710 2,780 11,000
1989/02/17 2,790 2,800 2,790 2,790 12,000
1989/02/16 2,800 2,800 2,790 2,800 33,000
1989/02/15 2,810 2,810 2,790 2,800 66,000
1989/02/14 2,810 2,840 2,800 2,800 22,000
1989/02/13 2,800 2,800 2,800 2,800 17,000
1989/02/10 2,810 2,840 2,800 2,800 36,000
1989/02/09 2,820 2,820 2,810 2,810 23,000
1989/02/08 2,810 2,810 2,810 2,810 7,000
1989/02/07 2,820 2,820 2,800 2,810 23,000
1989/02/06 2,850 2,850 2,810 2,820 14,000
1989/02/03 2,810 2,810 2,800 2,810 5,000
1989/02/02 2,800 2,800 2,800 2,800 7,000
1989/02/01 2,820 2,820 2,820 2,820 6,000
1989/01/31 2,810 2,810 2,790 2,800 32,000
1989/01/30 2,820 2,840 2,820 2,820 55,000
1989/01/28 2,810 2,830 2,810 2,810 12,000
1989/01/27 2,840 2,840 2,830 2,840 28,000
1989/01/26 2,840 2,850 2,830 2,840 52,000
1989/01/25 2,810 2,850 2,800 2,840 16,000
1989/01/24 2,850 2,850 2,810 2,810 17,000
1989/01/23 2,830 2,850 2,830 2,850 7,000
1989/01/20 2,840 2,850 2,830 2,830 19,000
1989/01/19 2,850 2,870 2,850 2,850 10,000
1989/01/18 2,830 2,850 2,830 2,850 22,000
1989/01/17 2,830 2,830 2,830 2,830 16,000
1989/01/13 2,810 2,830 2,810 2,810 19,000
1989/01/12 2,810 2,830 2,810 2,810 24,000
1989/01/11 2,810 2,820 2,800 2,800 18,000
1989/01/10 2,800 2,810 2,780 2,810 10,000
1989/01/09 2,770 2,850 2,770 2,800 14,000
1989/01/06 2,790 2,800 2,770 2,770 23,000
1989/01/05 2,800 2,850 2,750 2,790 21,000
1989/01/04 2,790 2,800 2,790 2,800 11,000

このページの先頭へ