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
1990/12/25 1,510 1,510 1,510 1,510 3,000
1990/12/21 1,500 1,500 1,500 1,500 5,000
1990/12/20 1,500 1,500 1,500 1,500 2,000
1990/12/19 1,450 1,450 1,450 1,450 1,000
1990/12/18 1,430 1,430 1,430 1,430 1,000
1990/12/14 1,410 1,410 1,410 1,410 1,000
1990/12/13 1,410 1,410 1,410 1,410 1,000
1990/11/28 1,500 1,500 1,500 1,500 2,000
1990/11/26 1,520 1,520 1,520 1,520 4,000
1990/11/19 1,510 1,510 1,510 1,510 1,000
1990/11/15 1,530 1,530 1,530 1,530 1,000
1990/11/13 1,500 1,500 1,500 1,500 1,000
1990/11/09 1,500 1,500 1,500 1,500 4,000
1990/11/07 1,550 1,550 1,550 1,550 1,000
1990/11/06 1,550 1,550 1,550 1,550 4,000
1990/11/05 1,620 1,620 1,620 1,620 2,000
1990/10/31 1,620 1,620 1,620 1,620 2,000
1990/10/30 1,630 1,630 1,630 1,630 3,000
1990/10/29 1,640 1,640 1,640 1,640 3,000
1990/10/26 1,600 1,640 1,600 1,640 2,000
1990/10/25 1,590 1,590 1,590 1,590 7,000
1990/10/24 1,600 1,600 1,600 1,600 5,000
1990/10/23 1,600 1,600 1,600 1,600 3,000
1990/10/19 1,560 1,600 1,560 1,600 4,000
1990/10/17 1,560 1,560 1,560 1,560 1,000
1990/10/15 1,600 1,600 1,550 1,550 2,000
1990/10/11 1,610 1,610 1,600 1,600 2,000
1990/10/09 1,610 1,610 1,610 1,610 2,000
1990/10/08 1,480 1,500 1,480 1,500 11,000
1990/10/05 1,450 1,460 1,450 1,460 3,000
1990/10/01 1,540 1,540 1,540 1,540 4,000
1990/09/25 1,750 1,750 1,750 1,750 3,000
1990/09/21 1,660 1,660 1,660 1,660 1,000
1990/09/18 1,700 1,700 1,700 1,700 2,000
1990/09/17 1,750 1,750 1,750 1,750 1,000
1990/09/14 1,750 1,750 1,750 1,750 2,000
1990/09/13 1,750 1,750 1,750 1,750 4,000
1990/09/12 1,720 1,730 1,720 1,720 3,000
1990/09/11 1,720 1,720 1,720 1,720 6,000
1990/09/07 1,740 1,740 1,700 1,700 19,000
1990/09/05 1,960 1,960 1,960 1,960 1,000
1990/09/04 1,960 1,960 1,960 1,960 2,000
1990/09/03 1,940 1,960 1,940 1,960 4,000
1990/08/29 2,000 2,000 2,000 2,000 3,000
1990/08/28 2,010 2,010 2,010 2,010 1,000
1990/08/27 2,090 2,090 2,090 2,090 2,000
1990/08/20 2,240 2,250 2,240 2,250 3,000
1990/08/16 2,280 2,280 2,280 2,280 1,000
1990/08/02 2,490 2,490 2,490 2,490 1,000
1990/08/01 2,490 2,490 2,450 2,450 2,000
1990/07/30 2,490 2,490 2,490 2,490 6,000
1990/07/27 2,490 2,490 2,490 2,490 4,000
1990/07/25 2,490 2,490 2,490 2,490 2,000
1990/07/23 2,500 2,500 2,500 2,500 2,000
1990/07/20 2,430 2,500 2,430 2,500 5,000
1990/07/19 2,420 2,420 2,420 2,420 2,000
1990/07/18 2,400 2,400 2,400 2,400 2,000
1990/07/17 2,420 2,420 2,400 2,400 2,000
1990/07/16 2,420 2,420 2,420 2,420 6,000
1990/07/13 2,410 2,410 2,350 2,400 16,000
1990/07/12 2,390 2,400 2,390 2,400 7,000
1990/07/11 2,350 2,390 2,350 2,390 7,000
1990/07/10 2,430 2,430 2,390 2,390 10,000
1990/07/09 2,400 2,400 2,350 2,390 122,000
1990/07/06 2,360 2,400 2,360 2,400 7,000
1990/07/05 2,350 2,350 2,350 2,350 3,000
1990/07/02 2,310 2,310 2,310 2,310 1,000
1990/06/28 2,360 2,360 2,350 2,360 11,000
1990/06/27 2,360 2,360 2,360 2,360 5,000
1990/06/26 2,350 2,350 2,350 2,350 1,000
1990/06/25 2,400 2,400 2,400 2,400 4,000
1990/06/22 2,390 2,400 2,390 2,400 12,000
1990/06/21 2,400 2,400 2,380 2,380 6,000
1990/06/20 2,350 2,360 2,350 2,360 3,000
1990/06/19 2,350 2,350 2,350 2,350 15,000
1990/06/18 2,320 2,320 2,310 2,310 4,000
1990/06/15 2,300 2,300 2,280 2,300 23,000
1990/06/14 2,260 2,280 2,260 2,270 14,000
1990/06/13 2,280 2,280 2,260 2,260 14,000
1990/06/12 2,290 2,290 2,280 2,280 7,000
1990/06/11 2,290 2,290 2,280 2,280 6,000
1990/06/08 2,280 2,300 2,280 2,300 48,000
1990/06/07 2,300 2,300 2,290 2,290 7,000
1990/06/06 2,300 2,300 2,300 2,300 7,000
1990/06/05 2,220 2,300 2,220 2,300 4,000
1990/06/04 2,300 2,300 2,220 2,220 3,000
1990/06/01 2,300 2,320 2,300 2,320 5,000
1990/05/31 2,300 2,300 2,300 2,300 1,000
1990/05/30 2,300 2,300 2,300 2,300 1,000
1990/05/29 2,300 2,350 2,300 2,300 11,000
1990/05/28 2,280 2,300 2,280 2,280 5,000
1990/05/25 2,200 2,220 2,200 2,220 2,000
1990/05/24 2,170 2,190 2,170 2,190 13,000
1990/05/23 2,130 2,170 2,130 2,170 2,000
1990/05/22 2,150 2,170 2,150 2,170 11,000
1990/05/21 2,130 2,130 2,120 2,130 3,000
1990/05/16 2,080 2,100 2,080 2,100 3,000
1990/05/15 2,090 2,090 2,070 2,070 10,000
1990/05/14 2,050 2,080 2,050 2,080 15,000
1990/05/11 2,010 2,040 2,010 2,040 5,000
1990/05/10 1,970 2,000 1,970 1,980 10,000
1990/05/09 1,960 2,000 1,950 2,000 20,000
1990/05/08 1,960 1,980 1,950 1,980 7,000
1990/05/07 2,000 2,000 1,930 1,930 7,000
1990/05/01 2,000 2,000 2,000 2,000 1,000
1990/04/25 2,030 2,030 2,000 2,000 3,000
1990/04/23 2,030 2,030 2,030 2,030 1,000
1990/04/20 2,030 2,050 2,030 2,040 5,000
1990/04/19 2,030 2,050 2,030 2,030 4,000
1990/04/17 2,030 2,030 2,030 2,030 2,000
1990/04/16 2,000 2,040 2,000 2,040 4,000
1990/04/12 2,000 2,000 2,000 2,000 2,000
1990/04/11 1,940 1,970 1,940 1,970 5,000
1990/04/10 1,910 1,910 1,910 1,910 1,000
1990/04/09 1,890 1,890 1,890 1,890 2,000
1990/04/05 1,900 1,900 1,860 1,860 4,000
1990/04/02 2,040 2,040 2,000 2,000 6,000
1990/03/29 2,080 2,140 2,070 2,140 4,000
1990/03/28 2,140 2,150 2,080 2,080 6,000
1990/03/27 2,150 2,150 2,150 2,150 13,000
1990/03/26 2,070 2,150 2,070 2,150 8,000
1990/03/23 2,010 2,030 2,010 2,030 2,000
1990/03/22 2,000 2,000 2,000 2,000 7,000
1990/03/20 2,250 2,250 2,200 2,200 9,000
1990/03/19 2,270 2,300 2,270 2,300 2,000
1990/03/16 2,400 2,400 2,310 2,310 2,000
1990/03/15 2,450 2,450 2,400 2,400 4,000
1990/03/14 2,460 2,460 2,450 2,450 9,000
1990/03/13 2,450 2,460 2,450 2,460 2,000
1990/03/09 2,680 2,700 2,670 2,670 5,000
1990/03/08 2,680 2,700 2,680 2,700 7,000
1990/03/07 2,700 2,700 2,700 2,700 11,000
1990/03/05 2,680 2,690 2,670 2,690 6,000
1990/03/02 2,670 2,670 2,670 2,670 4,000
1990/03/01 2,670 2,670 2,670 2,670 2,000
1990/02/28 2,670 2,710 2,670 2,710 6,000
1990/02/23 2,840 2,840 2,830 2,830 4,000
1990/02/22 2,850 2,850 2,810 2,850 9,000
1990/02/20 2,850 2,860 2,830 2,830 25,000
1990/02/19 2,800 2,830 2,800 2,830 6,000
1990/02/16 2,840 2,860 2,820 2,820 4,000
1990/02/15 2,830 2,830 2,830 2,830 1,000
1990/02/13 2,860 2,860 2,860 2,860 2,000
1990/02/08 2,870 2,870 2,870 2,870 4,000
1990/02/07 2,840 2,860 2,840 2,860 7,000
1990/02/06 2,810 2,840 2,810 2,840 7,000
1990/02/05 2,800 2,800 2,800 2,800 5,000
1990/02/02 2,820 2,820 2,810 2,810 3,000
1990/02/01 2,800 2,800 2,800 2,800 4,000
1990/01/31 2,820 2,820 2,820 2,820 1,000
1990/01/30 2,800 2,800 2,760 2,800 8,000
1990/01/29 2,760 2,770 2,760 2,760 5,000
1990/01/26 2,750 2,750 2,740 2,750 7,000
1990/01/25 2,800 2,800 2,750 2,750 7,000
1990/01/24 2,800 2,800 2,800 2,800 5,000
1990/01/23 2,780 2,780 2,780 2,780 3,000
1990/01/22 2,750 2,760 2,750 2,760 9,000
1990/01/19 2,750 2,750 2,750 2,750 10,000
1990/01/18 2,740 2,750 2,740 2,750 15,000
1990/01/17 2,700 2,730 2,700 2,730 4,000
1990/01/16 2,700 2,710 2,700 2,710 2,000
1990/01/12 2,730 2,730 2,730 2,730 1,000
1990/01/11 2,690 2,740 2,690 2,740 14,000
1990/01/10 2,690 2,690 2,680 2,690 11,000
1990/01/09 2,740 2,740 2,700 2,700 4,000
1990/01/08 2,770 2,770 2,730 2,770 11,000
1990/01/05 2,750 2,780 2,740 2,780 26,000
1990/01/04 2,770 2,770 2,770 2,770 1,000

このページの先頭へ