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
1999/12/30 640 640 640 640 4,000
1999/12/27 750 750 700 750 11,000
1999/12/22 670 670 670 670 2,000
1999/12/21 660 660 660 660 1,000
1999/12/20 750 750 650 650 3,000
1999/12/17 671 671 670 670 3,000
1999/12/16 650 700 650 700 2,000
1999/12/15 750 750 750 750 4,000
1999/12/14 750 750 750 750 1,000
1999/12/13 749 750 749 750 2,000
1999/12/10 760 760 760 760 2,000
1999/12/07 760 760 760 760 1,000
1999/12/06 750 750 750 750 1,000
1999/12/03 755 755 755 755 2,000
1999/12/02 770 770 770 770 1,000
1999/12/01 760 770 760 760 10,000
1999/11/30 761 761 761 761 2,000
1999/11/29 760 760 760 760 3,000
1999/11/26 760 760 760 760 1,000
1999/11/25 780 780 755 755 6,000
1999/11/24 780 780 780 780 1,000
1999/11/22 789 790 780 790 8,000
1999/11/19 750 750 750 750 1,000
1999/11/18 779 790 779 790 4,000
1999/11/17 750 750 750 750 1,000
1999/11/16 745 750 745 750 6,000
1999/11/15 750 760 745 745 9,000
1999/11/12 750 750 750 750 3,000
1999/11/11 750 750 750 750 2,000
1999/11/10 794 794 794 794 2,000
1999/11/09 750 750 750 750 3,000
1999/11/08 760 770 760 760 4,000
1999/11/05 760 760 760 760 3,000
1999/11/02 790 800 790 800 6,000
1999/10/28 760 760 760 760 2,000
1999/10/27 760 760 760 760 1,000
1999/10/26 760 760 760 760 1,000
1999/10/25 760 760 760 760 8,000
1999/10/22 760 780 760 780 2,000
1999/10/21 765 765 765 765 2,000
1999/10/20 790 810 770 810 5,000
1999/10/19 800 800 800 800 1,000
1999/10/18 760 761 750 760 5,000
1999/10/15 789 789 780 780 2,000
1999/10/14 760 760 760 760 2,000
1999/10/13 830 830 830 830 6,000
1999/10/12 889 889 852 860 8,000
1999/10/08 830 890 830 890 2,000
1999/10/07 900 900 860 860 9,000
1999/10/06 892 894 890 894 14,000
1999/10/05 850 870 850 870 22,000
1999/10/04 851 851 850 850 4,000
1999/10/01 840 840 840 840 1,000
1999/09/30 850 850 850 850 10,000
1999/09/29 830 850 830 850 7,000
1999/09/28 840 840 840 840 3,000
1999/09/27 860 860 850 850 3,000
1999/09/24 800 800 800 800 3,000
1999/09/22 840 850 840 850 4,000
1999/09/21 805 820 805 820 4,000
1999/09/20 815 815 815 815 3,000
1999/09/17 805 805 805 805 2,000
1999/09/14 830 830 815 815 6,000
1999/09/13 840 840 830 830 4,000
1999/09/10 800 800 795 800 9,000
1999/09/09 785 785 780 780 2,000
1999/09/08 785 800 785 800 7,000
1999/09/07 800 800 800 800 3,000
1999/09/06 800 800 800 800 3,000
1999/09/03 820 820 810 810 3,000
1999/09/02 820 820 820 820 2,000
1999/09/01 785 820 785 820 4,000
1999/08/31 802 802 785 785 3,000
1999/08/30 801 801 801 801 6,000
1999/08/26 805 805 805 805 1,000
1999/08/25 811 811 801 801 8,000
1999/08/24 849 850 801 801 3,000
1999/08/23 802 802 802 802 1,000
1999/08/20 809 809 801 801 3,000
1999/08/19 820 820 820 820 1,000
1999/08/18 850 850 850 850 3,000
1999/08/16 800 800 800 800 2,000
1999/08/13 798 798 798 798 1,000
1999/08/12 800 808 800 808 8,000
1999/08/11 790 790 790 790 1,000
1999/08/10 800 800 780 800 16,000
1999/08/05 800 800 760 800 5,000
1999/08/04 800 800 800 800 2,000
1999/08/03 787 787 787 787 3,000
1999/08/02 800 800 752 752 9,000
1999/07/28 810 819 810 819 2,000
1999/07/27 820 820 800 800 5,000
1999/07/26 849 849 848 848 4,000
1999/07/23 850 850 800 820 6,000
1999/07/22 850 859 850 859 16,000
1999/07/21 886 887 858 858 8,000
1999/07/19 889 889 887 887 5,000
1999/07/16 889 897 889 889 14,000
1999/07/15 865 889 861 889 19,000
1999/07/14 876 888 860 860 7,000
1999/07/13 877 877 876 876 5,000
1999/07/12 869 877 867 877 17,000
1999/07/09 856 880 850 874 19,000
1999/07/08 863 863 856 856 14,000
1999/07/07 826 851 826 844 23,000
1999/07/06 802 831 802 831 28,000
1999/07/05 810 810 800 800 21,000
1999/07/02 809 809 800 800 17,000
1999/07/01 800 807 790 807 14,000
1999/06/30 800 800 790 790 16,000
1999/06/29 790 810 790 810 26,000
1999/06/28 790 790 789 790 4,000
1999/06/25 775 794 775 794 11,000
1999/06/24 751 773 750 772 8,000
1999/06/23 751 761 751 761 6,000
1999/06/22 751 751 751 751 2,000
1999/06/21 769 777 750 750 11,000
1999/06/18 750 750 730 749 10,000
1999/06/16 732 733 732 733 2,000
1999/06/14 740 740 740 740 1,000
1999/06/11 750 750 750 750 1,000
1999/06/10 769 769 750 750 4,000
1999/06/09 750 750 750 750 1,000
1999/06/08 750 769 750 769 13,000
1999/06/07 750 750 750 750 2,000
1999/06/04 670 750 670 750 7,000
1999/06/03 670 670 660 660 3,000
1999/06/02 670 670 670 670 7,000
1999/06/01 680 680 670 670 6,000
1999/05/31 685 685 680 680 5,000
1999/05/28 681 681 681 681 5,000
1999/05/27 690 690 681 681 3,000
1999/05/26 691 691 691 691 1,000
1999/05/25 740 740 710 710 6,000
1999/05/24 739 739 705 710 5,000
1999/05/21 740 740 740 740 4,000
1999/05/20 745 745 740 740 2,000
1999/05/19 720 750 715 750 4,000
1999/05/18 740 740 730 730 3,000
1999/05/17 750 750 740 740 2,000
1999/05/14 765 765 760 760 6,000
1999/05/13 790 790 790 790 4,000
1999/05/12 780 780 780 780 3,000
1999/05/11 790 790 790 790 1,000
1999/05/10 800 800 798 800 4,000
1999/05/07 800 800 790 790 4,000
1999/05/06 800 800 790 790 5,000
1999/04/30 810 810 800 800 6,000
1999/04/28 805 805 799 800 4,000
1999/04/27 750 770 750 755 6,000
1999/04/26 720 730 720 726 13,000
1999/04/23 729 729 720 720 3,000
1999/04/22 702 749 702 749 3,000
1999/04/21 768 768 768 768 3,000
1999/04/20 800 800 769 769 10,000
1999/04/19 801 819 781 781 6,000
1999/04/16 815 820 800 800 8,000
1999/04/15 823 823 820 820 7,000
1999/04/14 819 823 800 823 15,000
1999/04/13 823 823 823 823 5,000
1999/04/12 838 838 805 823 35,000
1999/04/09 800 818 780 818 11,000
1999/04/08 809 809 780 780 15,000
1999/04/07 810 820 790 799 34,000
1999/04/06 760 800 760 800 23,000
1999/04/05 765 775 750 760 22,000
1999/04/02 770 770 760 760 18,000
1999/04/01 740 760 740 760 22,000
1999/03/31 747 747 733 740 18,000
1999/03/30 736 747 735 747 16,000
1999/03/29 739 749 732 732 21,000
1999/03/26 725 729 725 729 8,000
1999/03/25 730 740 721 721 58,000
1999/03/24 750 750 700 729 11,000
1999/03/23 704 730 704 730 22,000
1999/03/19 694 700 694 700 17,000
1999/03/18 693 694 685 694 16,000
1999/03/17 670 695 670 694 43,000
1999/03/16 670 670 670 670 2,000
1999/03/15 670 675 670 670 9,000
1999/03/12 679 680 675 675 9,000
1999/03/11 672 680 660 680 21,000
1999/03/10 670 670 670 670 8,000
1999/03/09 630 640 630 640 15,000
1999/03/08 640 640 630 630 7,000
1999/03/05 630 640 630 640 11,000
1999/03/04 600 660 600 660 27,000
1999/03/03 598 600 598 600 15,000
1999/03/02 591 598 591 598 18,000
1999/03/01 590 590 590 590 3,000
1999/02/26 599 599 599 599 1,000
1999/02/25 595 600 595 600 14,000
1999/02/24 535 580 535 580 8,000
1999/02/23 555 555 555 555 1,000
1999/02/23 1 -> 1.10 分割
1999/02/22 605 605 595 595 7,000
1999/02/19 608 610 605 605 14,000
1999/02/18 600 615 600 610 14,000
1999/02/17 590 599 586 599 20,000
1999/02/16 580 585 580 580 17,000
1999/02/15 580 580 580 580 1,000
1999/02/12 598 598 590 590 4,000
1999/02/10 550 550 550 550 22,000
1999/02/09 553 553 553 553 11,000
1999/02/08 555 555 553 555 18,000
1999/02/05 564 564 555 560 11,000
1999/02/04 568 568 560 565 9,000
1999/02/03 600 601 579 580 9,000
1999/02/02 600 610 600 608 9,000
1999/02/01 570 578 570 578 5,000
1999/01/29 550 570 550 570 8,000
1999/01/28 530 540 530 530 27,000
1999/01/27 530 530 530 530 27,000
1999/01/26 520 530 520 530 49,000
1999/01/25 498 533 495 495 11,000
1999/01/22 509 510 498 498 28,000
1999/01/21 511 511 511 511 6,000
1999/01/20 511 511 511 511 7,000
1999/01/19 511 511 495 511 9,000
1999/01/18 521 521 491 491 5,000
1999/01/14 522 522 522 522 6,000
1999/01/13 525 525 525 525 4,000
1999/01/11 541 550 541 550 3,000
1999/01/08 520 521 520 521 6,000
1999/01/07 520 520 520 520 1,000
1999/01/05 580 580 580 580 1,000

このページの先頭へ