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 |
---|---|---|---|---|---|
1995/12/29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1995/12/28 | 1,000 | 1,030 | 1,000 | 1,010 | 7,000 |
1995/12/27 | 980 | 990 | 980 | 990 | 13,000 |
1995/12/26 | 960 | 980 | 960 | 980 | 7,000 |
1995/12/25 | 925 | 935 | 925 | 935 | 5,000 |
1995/12/21 | 921 | 921 | 921 | 921 | 1,000 |
1995/12/20 | 920 | 920 | 920 | 920 | 2,000 |
1995/12/19 | 950 | 950 | 921 | 921 | 2,000 |
1995/12/18 | 930 | 930 | 930 | 930 | 1,000 |
1995/12/15 | 940 | 940 | 930 | 930 | 4,000 |
1995/12/14 | 930 | 930 | 930 | 930 | 5,000 |
1995/12/13 | 891 | 920 | 891 | 920 | 4,000 |
1995/12/12 | 875 | 875 | 875 | 875 | 1,000 |
1995/12/11 | 856 | 856 | 856 | 856 | 1,000 |
1995/12/08 | 850 | 850 | 850 | 850 | 7,000 |
1995/12/07 | 841 | 841 | 840 | 840 | 2,000 |
1995/11/30 | 832 | 832 | 832 | 832 | 1,000 |
1995/11/29 | 842 | 842 | 832 | 832 | 5,000 |
1995/11/28 | 842 | 842 | 842 | 842 | 1,000 |
1995/11/27 | 870 | 870 | 850 | 850 | 6,000 |
1995/11/24 | 850 | 850 | 850 | 850 | 1,000 |
1995/11/22 | 856 | 856 | 856 | 856 | 1,000 |
1995/11/21 | 865 | 865 | 865 | 865 | 3,000 |
1995/11/20 | 880 | 880 | 865 | 865 | 4,000 |
1995/11/17 | 871 | 871 | 871 | 871 | 3,000 |
1995/11/16 | 880 | 880 | 880 | 880 | 8,000 |
1995/11/14 | 920 | 920 | 910 | 910 | 2,000 |
1995/11/13 | 920 | 920 | 920 | 920 | 2,000 |
1995/11/08 | 920 | 920 | 920 | 920 | 2,000 |
1995/11/07 | 920 | 920 | 920 | 920 | 3,000 |
1995/10/31 | 920 | 920 | 920 | 920 | 1,000 |
1995/10/25 | 928 | 928 | 920 | 920 | 4,000 |
1995/10/24 | 918 | 918 | 918 | 918 | 1,000 |
1995/10/23 | 920 | 920 | 918 | 918 | 8,000 |
1995/10/20 | 919 | 925 | 918 | 918 | 5,000 |
1995/10/19 | 918 | 918 | 918 | 918 | 4,000 |
1995/10/18 | 939 | 939 | 939 | 939 | 1,000 |
1995/10/16 | 940 | 940 | 940 | 940 | 2,000 |
1995/10/11 | 930 | 930 | 930 | 930 | 4,000 |
1995/10/09 | 932 | 932 | 932 | 932 | 1,000 |
1995/10/05 | 940 | 940 | 940 | 940 | 2,000 |
1995/09/29 | 959 | 959 | 949 | 949 | 3,000 |
1995/09/28 | 960 | 960 | 960 | 960 | 1,000 |
1995/09/27 | 949 | 950 | 949 | 950 | 8,000 |
1995/09/26 | 950 | 950 | 950 | 950 | 4,000 |
1995/09/22 | 900 | 900 | 900 | 900 | 1,000 |
1995/09/21 | 904 | 904 | 901 | 901 | 4,000 |
1995/09/19 | 902 | 904 | 902 | 904 | 2,000 |
1995/09/18 | 900 | 900 | 900 | 900 | 2,000 |
1995/09/08 | 944 | 944 | 944 | 944 | 1,000 |
1995/09/05 | 945 | 945 | 945 | 945 | 3,000 |
1995/09/04 | 945 | 945 | 945 | 945 | 3,000 |
1995/08/31 | 945 | 945 | 945 | 945 | 1,000 |
1995/08/30 | 945 | 945 | 945 | 945 | 1,000 |
1995/08/29 | 950 | 960 | 950 | 960 | 2,000 |
1995/08/28 | 940 | 960 | 940 | 960 | 8,000 |
1995/08/25 | 948 | 948 | 948 | 948 | 7,000 |
1995/08/24 | 937 | 938 | 937 | 938 | 7,000 |
1995/08/23 | 938 | 938 | 938 | 938 | 4,000 |
1995/08/22 | 928 | 938 | 928 | 938 | 4,000 |
1995/08/18 | 880 | 898 | 880 | 898 | 4,000 |
1995/08/17 | 861 | 862 | 861 | 862 | 2,000 |
1995/08/15 | 831 | 831 | 831 | 831 | 1,000 |
1995/08/09 | 820 | 820 | 820 | 820 | 2,000 |
1995/08/04 | 811 | 811 | 811 | 811 | 1,000 |
1995/08/03 | 801 | 801 | 801 | 801 | 2,000 |
1995/08/02 | 795 | 795 | 795 | 795 | 1,000 |
1995/07/31 | 787 | 787 | 787 | 787 | 3,000 |
1995/07/28 | 787 | 787 | 787 | 787 | 99,000 |
1995/07/25 | 816 | 816 | 816 | 816 | 6,000 |
1995/07/24 | 790 | 791 | 786 | 786 | 27,000 |
1995/07/21 | 800 | 800 | 800 | 800 | 10,000 |
1995/07/20 | 800 | 800 | 800 | 800 | 1,000 |
1995/07/19 | 805 | 805 | 800 | 800 | 3,000 |
1995/07/18 | 805 | 805 | 800 | 805 | 10,000 |
1995/07/17 | 805 | 805 | 800 | 805 | 5,000 |
1995/07/14 | 810 | 810 | 805 | 805 | 2,000 |
1995/07/13 | 830 | 830 | 810 | 810 | 5,000 |
1995/07/12 | 830 | 830 | 829 | 829 | 8,000 |
1995/07/11 | 830 | 830 | 830 | 830 | 3,000 |
1995/07/07 | 830 | 830 | 830 | 830 | 1,000 |
1995/07/05 | 810 | 810 | 810 | 810 | 2,000 |
1995/07/04 | 803 | 803 | 803 | 803 | 3,000 |
1995/06/29 | 801 | 801 | 800 | 800 | 5,000 |
1995/06/28 | 800 | 800 | 800 | 800 | 13,000 |
1995/06/27 | 806 | 806 | 806 | 806 | 1,000 |
1995/06/26 | 801 | 801 | 800 | 800 | 2,000 |
1995/06/23 | 787 | 787 | 787 | 787 | 1,000 |
1995/06/22 | 731 | 736 | 731 | 736 | 3,000 |
1995/06/21 | 730 | 730 | 730 | 730 | 1,000 |
1995/06/20 | 732 | 732 | 730 | 730 | 4,000 |
1995/06/19 | 712 | 712 | 712 | 712 | 13,000 |
1995/06/16 | 710 | 710 | 710 | 710 | 1,000 |
1995/06/14 | 720 | 720 | 710 | 710 | 3,000 |
1995/06/13 | 720 | 720 | 720 | 720 | 3,000 |
1995/06/09 | 805 | 805 | 790 | 790 | 3,000 |
1995/06/08 | 800 | 800 | 800 | 800 | 3,000 |
1995/06/07 | 819 | 819 | 800 | 809 | 11,000 |
1995/06/06 | 821 | 821 | 821 | 821 | 1,000 |
1995/06/02 | 820 | 820 | 820 | 820 | 13,000 |
1995/06/01 | 815 | 816 | 815 | 816 | 2,000 |
1995/05/31 | 810 | 810 | 810 | 810 | 2,000 |
1995/05/25 | 848 | 848 | 848 | 848 | 3,000 |
1995/05/24 | 848 | 848 | 848 | 848 | 1,000 |
1995/05/23 | 850 | 850 | 850 | 850 | 2,000 |
1995/05/18 | 899 | 899 | 899 | 899 | 1,000 |
1995/05/12 | 920 | 920 | 920 | 920 | 44,000 |
1995/05/11 | 920 | 920 | 920 | 920 | 2,000 |
1995/05/10 | 920 | 920 | 920 | 920 | 1,000 |
1995/05/09 | 960 | 960 | 960 | 960 | 2,000 |
1995/05/08 | 940 | 950 | 940 | 950 | 2,000 |
1995/05/02 | 920 | 930 | 920 | 930 | 2,000 |
1995/05/01 | 900 | 912 | 900 | 912 | 4,000 |
1995/04/27 | 852 | 882 | 852 | 882 | 3,000 |
1995/04/26 | 852 | 852 | 852 | 852 | 3,000 |
1995/04/25 | 852 | 852 | 852 | 852 | 7,000 |
1995/04/24 | 853 | 853 | 853 | 853 | 6,000 |
1995/04/21 | 853 | 853 | 853 | 853 | 25,000 |
1995/04/20 | 860 | 860 | 860 | 860 | 3,000 |
1995/04/19 | 855 | 855 | 855 | 855 | 3,000 |
1995/04/18 | 854 | 855 | 854 | 855 | 7,000 |
1995/04/14 | 860 | 860 | 859 | 859 | 3,000 |
1995/04/12 | 860 | 860 | 860 | 860 | 2,000 |
1995/04/11 | 850 | 850 | 850 | 850 | 1,000 |
1995/04/10 | 869 | 870 | 869 | 870 | 2,000 |
1995/04/04 | 929 | 929 | 929 | 929 | 1,000 |
1995/04/03 | 930 | 930 | 930 | 930 | 1,000 |
1995/03/27 | 949 | 949 | 949 | 949 | 3,000 |
1995/03/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1995/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1995/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1995/03/06 | 980 | 980 | 980 | 980 | 1,000 |
1995/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995/03/02 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 |
1995/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1995/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1995/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1995/02/24 | 993 | 993 | 993 | 993 | 1,000 |
1995/02/23 | 995 | 995 | 995 | 995 | 1,000 |
1995/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1995/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1995/02/14 | 980 | 980 | 980 | 980 | 1,000 |
1995/02/09 | 990 | 990 | 990 | 990 | 1,000 |
1995/02/07 | 990 | 990 | 990 | 990 | 3,000 |
1995/02/02 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 |
1995/01/26 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
1995/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1995/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1995/01/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1995/01/18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1995/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1995/01/09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1995/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |