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 |
|---|---|---|---|---|---|
| 1996/12/27 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/12/25 | 950 | 960 | 950 | 960 | 5,000 |
| 1996/12/20 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/12/19 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/12/18 | 950 | 950 | 941 | 941 | 4,000 |
| 1996/12/17 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/12/16 | 950 | 950 | 930 | 930 | 2,000 |
| 1996/12/11 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/12/04 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/12/03 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/11/25 | 970 | 970 | 970 | 970 | 4,000 |
| 1996/11/21 | 980 | 980 | 950 | 950 | 4,000 |
| 1996/11/20 | 999 | 1,000 | 990 | 990 | 7,000 |
| 1996/11/19 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/11/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/11/11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/11/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1996/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1996/10/25 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1996/10/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/10/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/10/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/10/15 | 1,050 | 1,100 | 1,050 | 1,100 | 36,000 |
| 1996/10/14 | 1,010 | 1,050 | 1,010 | 1,050 | 25,000 |
| 1996/10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 |
| 1996/09/25 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 |
| 1996/09/20 | 1,080 | 1,150 | 1,080 | 1,150 | 29,000 |
| 1996/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/09/17 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1996/09/03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/08/27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/08/26 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1996/08/23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/08/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/08/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/08/20 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1996/08/07 | 1,110 | 1,130 | 1,110 | 1,130 | 10,000 |
| 1996/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/08/02 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1996/07/31 | 1,130 | 1,130 | 1,100 | 1,120 | 7,000 |
| 1996/07/30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/07/25 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1996/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/07/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/07/18 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1996/07/15 | 1,140 | 1,200 | 1,140 | 1,200 | 10,000 |
| 1996/07/10 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 |
| 1996/07/09 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1996/07/08 | 1,160 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1996/07/05 | 1,140 | 1,160 | 1,140 | 1,160 | 10,000 |
| 1996/07/04 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1996/07/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/06/28 | 1,190 | 1,190 | 1,140 | 1,140 | 4,000 |
| 1996/06/27 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1996/06/25 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 |
| 1996/06/24 | 1,120 | 1,130 | 1,120 | 1,130 | 16,000 |
| 1996/06/21 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1996/06/20 | 1,110 | 1,130 | 1,110 | 1,130 | 17,000 |
| 1996/06/18 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 |
| 1996/06/14 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1996/06/12 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1996/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/06/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/06/07 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1996/06/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/06/05 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1996/06/04 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1996/06/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/05/31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/05/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/05/28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/05/27 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1996/05/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/05/23 | 1,270 | 1,270 | 1,230 | 1,230 | 17,000 |
| 1996/05/22 | 1,130 | 1,280 | 1,130 | 1,270 | 51,000 |
| 1996/05/21 | 1,120 | 1,160 | 1,120 | 1,160 | 26,000 |
| 1996/05/20 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1996/05/17 | 1,100 | 1,130 | 1,080 | 1,120 | 9,000 |
| 1996/05/16 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 |
| 1996/05/15 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1996/05/14 | 1,090 | 1,090 | 1,060 | 1,090 | 7,000 |
| 1996/05/13 | 1,100 | 1,120 | 1,100 | 1,100 | 19,000 |
| 1996/05/10 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1996/05/09 | 1,060 | 1,090 | 1,060 | 1,090 | 3,000 |
| 1996/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/05/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/02 | 1,090 | 1,100 | 1,060 | 1,060 | 7,000 |
| 1996/05/01 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 |
| 1996/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1996/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996/04/24 | 1,050 | 1,050 | 990 | 990 | 4,000 |
| 1996/04/23 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1996/04/22 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1996/04/19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/04/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/04/17 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1996/04/16 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1996/04/15 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1996/04/12 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1996/04/10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/04/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/03 | 973 | 1,000 | 973 | 1,000 | 5,000 |
| 1996/04/02 | 972 | 972 | 972 | 972 | 1,000 |
| 1996/03/27 | 971 | 971 | 970 | 970 | 5,000 |
| 1996/03/25 | 966 | 966 | 961 | 961 | 6,000 |
| 1996/03/21 | 966 | 966 | 966 | 966 | 2,000 |
| 1996/03/19 | 966 | 966 | 966 | 966 | 1,000 |
| 1996/03/04 | 966 | 966 | 966 | 966 | 1,000 |
| 1996/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/02/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/02/26 | 1 -> 1.10 分割 | ||||
| 1996/02/23 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 |
| 1996/02/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/02/21 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 |
| 1996/02/20 | 1,160 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1996/02/19 | 1,160 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1996/02/16 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 |
| 1996/02/15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/02/14 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1996/02/13 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1996/02/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/02/06 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1996/02/05 | 1,170 | 1,200 | 1,160 | 1,200 | 11,000 |
| 1996/02/02 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 |
| 1996/02/01 | 1,090 | 1,140 | 1,090 | 1,140 | 15,000 |
| 1996/01/31 | 1,030 | 1,050 | 1,030 | 1,050 | 34,000 |
| 1996/01/29 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1996/01/26 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1996/01/25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/01/24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/01/23 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1996/01/22 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1996/01/18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1996/01/17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1996/01/11 | 1,000 | 1,020 | 1,000 | 1,010 | 13,000 |
| 1996/01/10 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1996/01/09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1996/01/08 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1996/01/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |