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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,480 | 1,480 | 1,460 | 1,460 | 10,000 |
| 1993/12/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1993/12/27 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1993/12/24 | 1,550 | 1,550 | 1,550 | 1,550 | 19,000 |
| 1993/12/22 | 1,530 | 1,550 | 1,530 | 1,550 | 22,000 |
| 1993/12/21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1993/12/16 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1993/12/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1993/12/13 | 1,520 | 1,530 | 1,520 | 1,530 | 11,000 |
| 1993/12/10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1993/12/09 | 1,510 | 1,550 | 1,510 | 1,550 | 6,000 |
| 1993/12/08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1993/12/06 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/12/03 | 1,550 | 1,560 | 1,550 | 1,550 | 15,000 |
| 1993/12/01 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 |
| 1993/11/30 | 1,530 | 1,530 | 1,530 | 1,530 | 11,000 |
| 1993/11/29 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 |
| 1993/11/26 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1993/11/25 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 |
| 1993/11/24 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1993/11/22 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 |
| 1993/11/18 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 |
| 1993/11/17 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 1993/11/16 | 1,560 | 1,590 | 1,560 | 1,590 | 15,000 |
| 1993/11/15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1993/11/12 | 1,600 | 1,600 | 1,570 | 1,570 | 10,000 |
| 1993/11/11 | 1,600 | 1,600 | 1,580 | 1,600 | 4,000 |
| 1993/11/10 | 1,570 | 1,600 | 1,570 | 1,600 | 15,000 |
| 1993/11/09 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 |
| 1993/11/08 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1993/11/04 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1993/10/25 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 |
| 1993/10/22 | 1,730 | 1,730 | 1,720 | 1,720 | 7,000 |
| 1993/10/21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1993/10/20 | 1,740 | 1,740 | 1,740 | 1,740 | 11,000 |
| 1993/10/19 | 1,710 | 1,720 | 1,680 | 1,710 | 17,000 |
| 1993/10/18 | 1,670 | 1,690 | 1,670 | 1,680 | 11,000 |
| 1993/10/15 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1993/10/14 | 1,640 | 1,670 | 1,640 | 1,670 | 7,000 |
| 1993/10/13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1993/10/12 | 1,740 | 1,740 | 1,740 | 1,740 | 10,000 |
| 1993/10/08 | 1,770 | 1,770 | 1,770 | 1,770 | 12,000 |
| 1993/10/07 | 1,830 | 1,830 | 1,830 | 1,830 | 18,000 |
| 1993/10/06 | 1,860 | 1,860 | 1,830 | 1,860 | 35,000 |
| 1993/10/05 | 1,810 | 1,870 | 1,800 | 1,860 | 54,000 |
| 1993/10/04 | 1,730 | 1,800 | 1,730 | 1,800 | 70,000 |
| 1993/10/01 | 1,650 | 1,720 | 1,620 | 1,710 | 84,000 |
| 1993/09/30 | 1,500 | 1,660 | 1,500 | 1,660 | 29,000 |
| 1993/09/29 | 1,460 | 1,480 | 1,460 | 1,480 | 11,000 |
| 1993/09/28 | 1,440 | 1,460 | 1,440 | 1,460 | 3,000 |
| 1993/09/27 | 1,460 | 1,460 | 1,440 | 1,440 | 12,000 |
| 1993/09/24 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 |
| 1993/09/21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/09/20 | 1,450 | 1,460 | 1,440 | 1,440 | 19,000 |
| 1993/09/17 | 1,380 | 1,420 | 1,380 | 1,420 | 29,000 |
| 1993/09/16 | 1,260 | 1,270 | 1,250 | 1,250 | 7,000 |
| 1993/09/14 | 1,290 | 1,290 | 1,260 | 1,270 | 10,000 |
| 1993/09/10 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 |
| 1993/09/09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1993/09/07 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1993/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1993/09/03 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1993/08/27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1993/08/25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1993/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/08/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1993/08/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/08/17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/08/16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/08/13 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1993/08/12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1993/08/05 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1993/08/04 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 |
| 1993/07/30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1993/07/29 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 |
| 1993/07/28 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 |
| 1993/07/26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1993/07/20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1993/07/16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1993/07/09 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 |
| 1993/07/07 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1993/07/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/07/05 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 1993/07/02 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 |
| 1993/07/01 | 1,430 | 1,450 | 1,430 | 1,440 | 4,000 |
| 1993/06/30 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1993/06/29 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1993/06/25 | 1,410 | 1,420 | 1,400 | 1,420 | 12,000 |
| 1993/06/24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/06/23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1993/06/22 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 1993/06/21 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 |
| 1993/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/06/17 | 1,440 | 1,440 | 1,440 | 1,440 | 14,000 |
| 1993/06/16 | 1,480 | 1,480 | 1,440 | 1,440 | 28,000 |
| 1993/06/15 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 |
| 1993/06/11 | 1,500 | 1,500 | 1,490 | 1,490 | 21,000 |
| 1993/06/10 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 |
| 1993/06/08 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 |
| 1993/06/04 | 1,500 | 1,500 | 1,490 | 1,500 | 6,000 |
| 1993/06/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/06/01 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1993/05/31 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1993/05/28 | 1,540 | 1,590 | 1,540 | 1,580 | 11,000 |
| 1993/05/27 | 1,560 | 1,570 | 1,540 | 1,540 | 11,000 |
| 1993/05/26 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 |
| 1993/05/25 | 1,400 | 1,440 | 1,400 | 1,440 | 9,000 |
| 1993/05/24 | 1,380 | 1,390 | 1,380 | 1,380 | 10,000 |
| 1993/05/21 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 |
| 1993/05/20 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 |
| 1993/05/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/05/18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1993/05/17 | 1,330 | 1,370 | 1,330 | 1,370 | 7,000 |
| 1993/05/14 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 1993/05/13 | 1,260 | 1,300 | 1,260 | 1,300 | 39,000 |
| 1993/05/12 | 1,300 | 1,300 | 1,270 | 1,270 | 8,000 |
| 1993/05/11 | 1,270 | 1,270 | 1,260 | 1,260 | 14,000 |
| 1993/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1993/05/07 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 1993/05/06 | 1,190 | 1,210 | 1,180 | 1,210 | 26,000 |
| 1993/04/30 | 1,220 | 1,230 | 1,180 | 1,210 | 23,000 |
| 1993/04/28 | 1,170 | 1,200 | 1,170 | 1,200 | 30,000 |
| 1993/04/27 | 1,110 | 1,170 | 1,100 | 1,150 | 54,000 |
| 1993/04/26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1993/04/16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1993/04/15 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1993/04/14 | 1,120 | 1,140 | 1,120 | 1,120 | 6,000 |
| 1993/04/13 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 |
| 1993/04/12 | 1,070 | 1,100 | 1,060 | 1,100 | 11,000 |
| 1993/04/09 | 1,070 | 1,070 | 1,050 | 1,060 | 9,000 |
| 1993/04/08 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1993/04/07 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1993/04/06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/04/05 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1993/04/02 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1993/04/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/03/30 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1993/03/26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1993/03/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1993/03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/03/23 | 992 | 1,000 | 992 | 1,000 | 4,000 |
| 1993/03/22 | 991 | 991 | 991 | 991 | 1,000 |
| 1993/03/19 | 990 | 990 | 990 | 990 | 6,000 |
| 1993/03/17 | 980 | 980 | 980 | 980 | 5,000 |
| 1993/03/15 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/03/12 | 980 | 980 | 980 | 980 | 6,000 |
| 1993/03/11 | 980 | 980 | 980 | 980 | 2,000 |
| 1993/03/08 | 980 | 980 | 970 | 980 | 4,000 |
| 1993/03/03 | 980 | 980 | 970 | 980 | 5,000 |
| 1993/03/02 | 970 | 980 | 970 | 980 | 8,000 |
| 1993/03/01 | 970 | 970 | 970 | 970 | 2,000 |
| 1993/02/26 | 970 | 970 | 970 | 970 | 2,000 |
| 1993/02/25 | 966 | 966 | 966 | 966 | 2,000 |
| 1993/02/19 | 952 | 952 | 951 | 951 | 2,000 |
| 1993/02/15 | 952 | 952 | 952 | 952 | 1,000 |
| 1993/02/10 | 952 | 953 | 950 | 950 | 29,000 |
| 1993/02/09 | 955 | 955 | 955 | 955 | 1,000 |
| 1993/02/08 | 952 | 952 | 952 | 952 | 2,000 |
| 1993/02/05 | 950 | 950 | 950 | 950 | 4,000 |
| 1993/02/04 | 950 | 950 | 950 | 950 | 9,000 |
| 1993/02/03 | 949 | 950 | 949 | 950 | 6,000 |
| 1993/02/01 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/01/28 | 951 | 951 | 951 | 951 | 2,000 |
| 1993/01/27 | 950 | 950 | 950 | 950 | 7,000 |
| 1993/01/26 | 940 | 950 | 940 | 950 | 9,000 |
| 1993/01/25 | 940 | 940 | 940 | 940 | 4,000 |
| 1993/01/22 | 930 | 930 | 930 | 930 | 1,000 |
| 1993/01/21 | 940 | 940 | 940 | 940 | 10,000 |
| 1993/01/20 | 925 | 935 | 925 | 935 | 30,000 |
| 1993/01/18 | 932 | 932 | 932 | 932 | 1,000 |
| 1993/01/06 | 949 | 950 | 949 | 950 | 9,000 |
| 1993/01/05 | 950 | 950 | 950 | 950 | 1,000 |