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 |
|---|---|---|---|---|---|
| 1991/12/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1991/12/20 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1991/12/03 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 |
| 1991/11/25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/11/20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/11/07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/10/28 | 1,160 | 1,170 | 1,150 | 1,150 | 14,000 |
| 1991/10/25 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 |
| 1991/10/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1991/10/23 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1991/10/22 | 1,190 | 1,210 | 1,190 | 1,210 | 8,000 |
| 1991/10/21 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1991/10/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/10/17 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1991/10/09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1991/10/07 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 1991/10/02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/10/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/09/27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1991/09/26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1991/09/25 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 |
| 1991/09/24 | 1,250 | 1,250 | 1,230 | 1,250 | 3,000 |
| 1991/09/17 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 |
| 1991/09/12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/09/10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1991/09/09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1991/09/06 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1991/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1991/09/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1991/08/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/08/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/08/26 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1991/08/23 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
| 1991/08/22 | 1,300 | 1,320 | 1,270 | 1,270 | 20,000 |
| 1991/08/20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1991/08/19 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 |
| 1991/08/16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1991/08/02 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1991/08/01 | 1,460 | 1,460 | 1,420 | 1,420 | 3,000 |
| 1991/07/31 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 |
| 1991/07/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/07/29 | 1,450 | 1,490 | 1,450 | 1,470 | 6,000 |
| 1991/07/26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1991/07/25 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 |
| 1991/07/24 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1991/07/23 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1991/07/22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/07/18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/07/16 | 1,420 | 1,470 | 1,420 | 1,450 | 9,000 |
| 1991/07/15 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1991/07/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/07/11 | 1,440 | 1,450 | 1,430 | 1,450 | 11,000 |
| 1991/07/10 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 |
| 1991/07/08 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 1991/07/04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1991/07/01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1991/06/28 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 |
| 1991/06/27 | 1,730 | 1,730 | 1,700 | 1,710 | 9,000 |
| 1991/06/26 | 1,610 | 1,710 | 1,600 | 1,700 | 67,000 |
| 1991/06/25 | 1,600 | 1,600 | 1,580 | 1,590 | 31,000 |
| 1991/06/24 | 1,590 | 1,590 | 1,540 | 1,540 | 13,000 |
| 1991/06/21 | 1,450 | 1,500 | 1,450 | 1,500 | 22,000 |
| 1991/06/20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1991/06/19 | 1,410 | 1,450 | 1,410 | 1,450 | 15,000 |
| 1991/06/18 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 1991/06/17 | 1,390 | 1,390 | 1,370 | 1,370 | 16,000 |
| 1991/06/13 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1991/06/12 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 |
| 1991/06/07 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1991/06/05 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1991/06/04 | 1,400 | 1,410 | 1,380 | 1,380 | 3,000 |
| 1991/06/03 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1991/05/31 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 |
| 1991/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1991/05/29 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 1991/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/05/27 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 1991/05/22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/05/20 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1991/05/17 | 1,410 | 1,420 | 1,410 | 1,410 | 5,000 |
| 1991/05/15 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1991/05/14 | 1,440 | 1,440 | 1,420 | 1,420 | 10,000 |
| 1991/05/13 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 |
| 1991/05/10 | 1,490 | 1,490 | 1,450 | 1,470 | 12,000 |
| 1991/05/09 | 1,490 | 1,490 | 1,470 | 1,490 | 9,000 |
| 1991/05/08 | 1,490 | 1,500 | 1,490 | 1,490 | 42,000 |
| 1991/05/07 | 1,450 | 1,500 | 1,450 | 1,490 | 8,000 |
| 1991/05/02 | 1,430 | 1,450 | 1,430 | 1,440 | 4,000 |
| 1991/04/25 | 1,430 | 1,430 | 1,400 | 1,400 | 15,000 |
| 1991/04/24 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 |
| 1991/04/22 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 |
| 1991/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/04/18 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 |
| 1991/04/17 | 1,400 | 1,410 | 1,380 | 1,380 | 4,000 |
| 1991/04/15 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1991/04/11 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1991/04/10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1991/04/09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1991/04/08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/04/05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/04/03 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1991/04/01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1991/03/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/03/27 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 |
| 1991/03/26 | 1,470 | 1,470 | 1,470 | 1,470 | 29,000 |
| 1991/03/25 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 |
| 1991/03/20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1991/03/19 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1991/03/18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1991/03/13 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 |
| 1991/03/12 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1991/03/11 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1991/03/08 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1991/03/07 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1991/03/06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1991/03/04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1991/03/01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1991/02/28 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1991/02/27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1991/02/25 | 0 | 0 | 0 | 0 | 0 |
| 1991/02/25 | 1 -> 1.25 分割 | ||||
| 1991/02/22 | 1,810 | 1,810 | 1,770 | 1,790 | 14,000 |
| 1991/02/21 | 1,840 | 1,840 | 1,830 | 1,840 | 41,000 |
| 1991/02/20 | 1,840 | 1,880 | 1,830 | 1,880 | 11,000 |
| 1991/02/19 | 1,870 | 1,870 | 1,840 | 1,840 | 10,000 |
| 1991/02/15 | 1,780 | 1,790 | 1,770 | 1,780 | 6,000 |
| 1991/02/14 | 1,800 | 1,800 | 1,770 | 1,770 | 7,000 |
| 1991/02/13 | 1,760 | 1,760 | 1,740 | 1,740 | 3,000 |
| 1991/02/12 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 |
| 1991/02/08 | 1,600 | 1,650 | 1,600 | 1,600 | 28,000 |
| 1991/02/07 | 1,640 | 1,640 | 1,580 | 1,580 | 45,000 |
| 1991/02/04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/02/01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/01/30 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1991/01/28 | 1,400 | 1,400 | 1,330 | 1,330 | 10,000 |
| 1991/01/18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/01/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/01/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/01/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |