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 |
---|---|---|---|---|---|
2000/12/29 | 585 | 585 | 585 | 585 | 1,000 |
2000/12/28 | 575 | 575 | 575 | 575 | 1,000 |
2000/12/27 | 590 | 590 | 590 | 590 | 2,000 |
2000/12/25 | 600 | 600 | 600 | 600 | 14,000 |
2000/12/22 | 570 | 570 | 565 | 565 | 3,000 |
2000/12/21 | 575 | 575 | 575 | 575 | 1,000 |
2000/12/20 | 585 | 585 | 575 | 575 | 4,000 |
2000/12/19 | 575 | 580 | 575 | 580 | 2,000 |
2000/12/18 | 578 | 578 | 575 | 575 | 3,000 |
2000/12/15 | 585 | 585 | 585 | 585 | 1,000 |
2000/12/11 | 585 | 585 | 575 | 575 | 9,000 |
2000/12/04 | 585 | 585 | 585 | 585 | 2,000 |
2000/11/30 | 585 | 585 | 585 | 585 | 1,000 |
2000/11/29 | 598 | 598 | 598 | 598 | 3,000 |
2000/11/27 | 599 | 599 | 582 | 585 | 8,000 |
2000/11/24 | 580 | 580 | 580 | 580 | 3,000 |
2000/11/22 | 580 | 580 | 580 | 580 | 1,000 |
2000/11/21 | 595 | 595 | 580 | 580 | 2,000 |
2000/11/20 | 599 | 599 | 599 | 599 | 1,000 |
2000/11/14 | 581 | 581 | 581 | 581 | 1,000 |
2000/11/10 | 599 | 599 | 598 | 598 | 6,000 |
2000/11/08 | 599 | 599 | 599 | 599 | 1,000 |
2000/11/07 | 581 | 581 | 581 | 581 | 3,000 |
2000/11/06 | 580 | 580 | 580 | 580 | 2,000 |
2000/11/01 | 580 | 582 | 580 | 582 | 2,000 |
2000/10/30 | 582 | 582 | 582 | 582 | 1,000 |
2000/10/27 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/25 | 607 | 607 | 607 | 607 | 4,000 |
2000/10/20 | 610 | 610 | 610 | 610 | 1,000 |
2000/10/17 | 580 | 580 | 580 | 580 | 2,000 |
2000/10/16 | 570 | 620 | 570 | 620 | 6,000 |
2000/10/13 | 600 | 600 | 600 | 600 | 1,000 |
2000/10/11 | 600 | 620 | 600 | 620 | 2,000 |
2000/10/10 | 600 | 600 | 599 | 600 | 4,000 |
2000/10/06 | 581 | 581 | 570 | 570 | 6,000 |
2000/10/05 | 600 | 600 | 600 | 600 | 2,000 |
2000/10/02 | 600 | 600 | 600 | 600 | 1,000 |
2000/09/29 | 600 | 600 | 600 | 600 | 1,000 |
2000/09/27 | 602 | 602 | 600 | 600 | 3,000 |
2000/09/26 | 620 | 620 | 600 | 600 | 45,000 |
2000/09/25 | 620 | 620 | 620 | 620 | 4,000 |
2000/09/22 | 610 | 610 | 600 | 600 | 9,000 |
2000/09/20 | 620 | 620 | 620 | 620 | 8,000 |
2000/09/19 | 615 | 620 | 615 | 620 | 6,000 |
2000/09/18 | 619 | 619 | 615 | 615 | 5,000 |
2000/09/11 | 620 | 620 | 620 | 620 | 2,000 |
2000/09/08 | 615 | 615 | 610 | 610 | 7,000 |
2000/09/05 | 620 | 620 | 620 | 620 | 4,000 |
2000/09/04 | 619 | 620 | 611 | 611 | 4,000 |
2000/08/30 | 600 | 600 | 600 | 600 | 3,000 |
2000/08/25 | 620 | 620 | 610 | 620 | 35,000 |
2000/08/24 | 602 | 602 | 602 | 602 | 1,000 |
2000/08/23 | 600 | 600 | 600 | 600 | 1,000 |
2000/08/21 | 600 | 600 | 600 | 600 | 1,000 |
2000/08/18 | 600 | 600 | 600 | 600 | 4,000 |
2000/08/17 | 610 | 610 | 600 | 600 | 8,000 |
2000/08/16 | 610 | 610 | 610 | 610 | 5,000 |
2000/08/10 | 640 | 640 | 620 | 620 | 3,000 |
2000/08/07 | 630 | 630 | 630 | 630 | 2,000 |
2000/08/04 | 610 | 620 | 610 | 620 | 6,000 |
2000/08/01 | 629 | 629 | 620 | 620 | 9,000 |
2000/07/27 | 640 | 640 | 635 | 635 | 4,000 |
2000/07/26 | 581 | 581 | 581 | 581 | 5,000 |
2000/07/25 | 630 | 630 | 620 | 630 | 15,000 |
2000/07/24 | 630 | 630 | 630 | 630 | 4,000 |
2000/07/21 | 620 | 630 | 620 | 630 | 10,000 |
2000/07/19 | 620 | 620 | 610 | 610 | 11,000 |
2000/07/18 | 600 | 620 | 600 | 620 | 8,000 |
2000/07/17 | 621 | 621 | 620 | 620 | 3,000 |
2000/07/14 | 629 | 629 | 620 | 620 | 2,000 |
2000/07/13 | 650 | 650 | 628 | 629 | 6,000 |
2000/07/12 | 600 | 620 | 600 | 620 | 33,000 |
2000/07/11 | 580 | 600 | 580 | 600 | 7,000 |
2000/07/10 | 610 | 610 | 610 | 610 | 9,000 |
2000/07/07 | 608 | 608 | 605 | 605 | 7,000 |
2000/07/06 | 605 | 608 | 605 | 608 | 5,000 |
2000/07/05 | 610 | 610 | 605 | 605 | 6,000 |
2000/07/04 | 600 | 605 | 600 | 605 | 3,000 |
2000/07/03 | 585 | 605 | 585 | 600 | 5,000 |
2000/06/30 | 586 | 586 | 581 | 581 | 10,000 |
2000/06/29 | 586 | 586 | 586 | 586 | 4,000 |
2000/06/28 | 585 | 585 | 585 | 585 | 1,000 |
2000/06/27 | 600 | 600 | 570 | 572 | 3,000 |
2000/06/26 | 600 | 600 | 600 | 600 | 17,000 |
2000/06/23 | 564 | 573 | 564 | 565 | 4,000 |
2000/06/22 | 563 | 563 | 563 | 563 | 2,000 |
2000/06/21 | 566 | 566 | 560 | 560 | 3,000 |
2000/06/20 | 590 | 590 | 551 | 561 | 10,000 |
2000/06/19 | 541 | 570 | 541 | 570 | 13,000 |
2000/06/16 | 545 | 545 | 541 | 545 | 40,000 |
2000/06/15 | 550 | 560 | 550 | 550 | 35,000 |
2000/06/14 | 560 | 560 | 555 | 555 | 61,000 |
2000/06/13 | 572 | 572 | 565 | 565 | 24,000 |
2000/06/12 | 590 | 590 | 575 | 575 | 15,000 |
2000/06/09 | 609 | 609 | 590 | 590 | 8,000 |
2000/06/08 | 610 | 610 | 610 | 610 | 6,000 |
2000/06/07 | 610 | 610 | 610 | 610 | 2,000 |
2000/06/05 | 650 | 650 | 610 | 619 | 12,000 |
2000/06/02 | 611 | 615 | 611 | 615 | 3,000 |
2000/06/01 | 603 | 603 | 603 | 603 | 1,000 |
2000/05/30 | 601 | 601 | 601 | 601 | 1,000 |
2000/05/29 | 610 | 610 | 601 | 601 | 3,000 |
2000/05/25 | 620 | 620 | 610 | 610 | 5,000 |
2000/05/24 | 620 | 620 | 620 | 620 | 2,000 |
2000/05/22 | 649 | 650 | 630 | 630 | 7,000 |
2000/05/19 | 640 | 640 | 640 | 640 | 5,000 |
2000/05/18 | 620 | 620 | 620 | 620 | 1,000 |
2000/05/17 | 620 | 620 | 610 | 620 | 4,000 |
2000/05/15 | 620 | 620 | 620 | 620 | 2,000 |
2000/05/11 | 625 | 625 | 610 | 610 | 4,000 |
2000/05/10 | 639 | 639 | 639 | 639 | 2,000 |
2000/04/26 | 645 | 650 | 645 | 650 | 4,000 |
2000/04/25 | 611 | 660 | 611 | 660 | 9,000 |
2000/04/21 | 650 | 650 | 610 | 610 | 2,000 |
2000/04/20 | 640 | 650 | 599 | 599 | 4,000 |
2000/04/19 | 630 | 630 | 630 | 630 | 3,000 |
2000/04/18 | 630 | 630 | 630 | 630 | 3,000 |
2000/04/17 | 600 | 630 | 600 | 630 | 5,000 |
2000/04/14 | 640 | 640 | 640 | 640 | 1,000 |
2000/04/13 | 650 | 650 | 650 | 650 | 5,000 |
2000/04/10 | 675 | 675 | 660 | 660 | 3,000 |
2000/04/07 | 668 | 670 | 668 | 670 | 3,000 |
2000/04/06 | 668 | 668 | 668 | 668 | 2,000 |
2000/04/04 | 670 | 670 | 665 | 668 | 3,000 |
2000/04/03 | 670 | 670 | 670 | 670 | 3,000 |
2000/03/31 | 669 | 670 | 655 | 655 | 3,000 |
2000/03/30 | 670 | 670 | 670 | 670 | 1,000 |
2000/03/29 | 660 | 660 | 657 | 660 | 10,000 |
2000/03/28 | 660 | 660 | 660 | 660 | 3,000 |
2000/03/27 | 675 | 675 | 650 | 650 | 14,000 |
2000/03/24 | 624 | 625 | 624 | 625 | 8,000 |
2000/03/23 | 625 | 625 | 624 | 624 | 3,000 |
2000/03/22 | 621 | 621 | 621 | 621 | 9,000 |
2000/03/21 | 611 | 620 | 611 | 620 | 8,000 |
2000/03/17 | 592 | 600 | 592 | 600 | 13,000 |
2000/03/16 | 592 | 592 | 592 | 592 | 1,000 |
2000/03/15 | 542 | 542 | 542 | 542 | 2,000 |
2000/03/13 | 540 | 540 | 540 | 540 | 6,000 |
2000/03/10 | 600 | 600 | 540 | 540 | 11,000 |
2000/03/09 | 560 | 560 | 560 | 560 | 4,000 |
2000/03/08 | 560 | 560 | 550 | 550 | 5,000 |
2000/03/07 | 580 | 580 | 580 | 580 | 1,000 |
2000/03/03 | 580 | 580 | 580 | 580 | 7,000 |
2000/02/29 | 560 | 560 | 560 | 560 | 1,000 |
2000/02/28 | 600 | 600 | 600 | 600 | 7,000 |
2000/02/25 | 600 | 600 | 595 | 595 | 7,000 |
2000/02/24 | 550 | 550 | 550 | 550 | 2,000 |
2000/02/23 | 570 | 570 | 550 | 550 | 22,000 |
2000/02/22 | 570 | 570 | 560 | 560 | 4,000 |
2000/02/21 | 600 | 600 | 590 | 600 | 11,000 |
2000/02/18 | 625 | 625 | 620 | 620 | 5,000 |
2000/02/17 | 631 | 631 | 625 | 625 | 8,000 |
2000/02/16 | 631 | 631 | 631 | 631 | 1,000 |
2000/02/15 | 631 | 631 | 631 | 631 | 1,000 |
2000/02/14 | 689 | 689 | 650 | 650 | 8,000 |
2000/02/10 | 660 | 660 | 660 | 660 | 2,000 |
2000/02/09 | 660 | 660 | 660 | 660 | 2,000 |
2000/02/07 | 650 | 690 | 650 | 660 | 5,000 |
2000/02/04 | 650 | 650 | 650 | 650 | 6,000 |
2000/02/03 | 650 | 650 | 650 | 650 | 2,000 |
2000/02/02 | 690 | 690 | 650 | 650 | 2,000 |
2000/02/01 | 660 | 660 | 650 | 650 | 13,000 |
2000/01/31 | 690 | 690 | 690 | 690 | 1,000 |
2000/01/28 | 690 | 690 | 690 | 690 | 1,000 |
2000/01/26 | 650 | 690 | 650 | 690 | 9,000 |
2000/01/25 | 690 | 690 | 690 | 690 | 4,000 |
2000/01/24 | 650 | 650 | 650 | 650 | 2,000 |
2000/01/21 | 699 | 699 | 699 | 699 | 1,000 |
2000/01/20 | 645 | 700 | 640 | 700 | 9,000 |
2000/01/19 | 615 | 625 | 615 | 625 | 4,000 |
2000/01/17 | 705 | 705 | 705 | 705 | 3,000 |
2000/01/14 | 721 | 721 | 705 | 705 | 19,000 |
2000/01/11 | 721 | 721 | 721 | 721 | 2,000 |
2000/01/07 | 640 | 641 | 640 | 641 | 3,000 |
2000/01/06 | 650 | 650 | 650 | 650 | 4,000 |
2000/01/05 | 640 | 650 | 640 | 650 | 7,000 |