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 |
---|---|---|---|---|---|
2002/12/30 | 494 | 494 | 493 | 494 | 2,000 |
2002/12/27 | 494 | 495 | 492 | 495 | 3,500 |
2002/12/25 | 490 | 500 | 490 | 490 | 13,500 |
2002/12/24 | 530 | 530 | 510 | 510 | 9,000 |
2002/12/20 | 497 | 515 | 497 | 515 | 23,500 |
2002/12/19 | 498 | 498 | 498 | 498 | 500 |
2002/12/18 | 475 | 500 | 475 | 500 | 7,000 |
2002/12/17 | 480 | 495 | 480 | 495 | 11,500 |
2002/12/16 | 495 | 495 | 495 | 495 | 2,000 |
2002/12/13 | 490 | 491 | 490 | 491 | 1,500 |
2002/12/12 | 505 | 505 | 486 | 505 | 6,000 |
2002/12/11 | 501 | 503 | 501 | 503 | 3,000 |
2002/12/10 | 518 | 519 | 501 | 501 | 5,000 |
2002/12/09 | 510 | 519 | 510 | 519 | 4,500 |
2002/12/06 | 510 | 510 | 510 | 510 | 8,000 |
2002/12/05 | 512 | 512 | 510 | 510 | 2,000 |
2002/12/04 | 520 | 520 | 520 | 520 | 2,000 |
2002/12/03 | 510 | 510 | 510 | 510 | 1,000 |
2002/12/02 | 510 | 510 | 510 | 510 | 5,000 |
2002/11/29 | 530 | 530 | 520 | 530 | 13,000 |
2002/11/28 | 520 | 520 | 515 | 520 | 14,000 |
2002/11/27 | 520 | 520 | 515 | 520 | 3,000 |
2002/11/26 | 522 | 522 | 521 | 521 | 1,000 |
2002/11/25 | 590 | 590 | 520 | 520 | 12,500 |
2002/11/22 | 530 | 530 | 510 | 510 | 6,500 |
2002/11/21 | 530 | 530 | 530 | 530 | 1,500 |
2002/11/20 | 539 | 540 | 539 | 540 | 3,000 |
2002/11/19 | 535 | 535 | 535 | 535 | 2,000 |
2002/11/18 | 550 | 550 | 538 | 540 | 2,500 |
2002/11/15 | 540 | 540 | 540 | 540 | 1,000 |
2002/11/13 | 550 | 550 | 550 | 550 | 1,500 |
2002/11/12 | 555 | 555 | 555 | 555 | 1,500 |
2002/11/11 | 554 | 554 | 550 | 550 | 6,000 |
2002/11/07 | 553 | 553 | 553 | 553 | 4,500 |
2002/11/06 | 552 | 553 | 552 | 553 | 4,000 |
2002/11/05 | 552 | 552 | 552 | 552 | 1,000 |
2002/11/01 | 551 | 561 | 551 | 561 | 3,000 |
2002/10/31 | 551 | 551 | 551 | 551 | 1,000 |
2002/10/30 | 551 | 552 | 550 | 552 | 4,000 |
2002/10/29 | 555 | 561 | 551 | 551 | 5,500 |
2002/10/28 | 552 | 552 | 552 | 552 | 2,000 |
2002/10/25 | 575 | 575 | 551 | 551 | 15,000 |
2002/10/24 | 555 | 575 | 555 | 575 | 5,000 |
2002/10/23 | 587 | 587 | 551 | 551 | 5,500 |
2002/10/22 | 560 | 588 | 560 | 588 | 1,500 |
2002/10/21 | 580 | 580 | 579 | 579 | 7,000 |
2002/10/18 | 560 | 560 | 555 | 555 | 1,000 |
2002/10/17 | 555 | 555 | 555 | 555 | 4,000 |
2002/10/16 | 571 | 575 | 570 | 575 | 373,000 |
2002/10/15 | 560 | 570 | 560 | 570 | 8,000 |
2002/10/11 | 545 | 550 | 545 | 550 | 4,500 |
2002/10/10 | 560 | 570 | 550 | 550 | 4,500 |
2002/10/09 | 555 | 565 | 540 | 540 | 9,500 |
2002/10/08 | 555 | 555 | 555 | 555 | 2,000 |
2002/10/07 | 560 | 578 | 560 | 578 | 1,500 |
2002/10/04 | 560 | 560 | 555 | 555 | 2,500 |
2002/10/03 | 556 | 556 | 555 | 555 | 4,500 |
2002/10/02 | 584 | 584 | 570 | 570 | 2,000 |
2002/10/01 | 570 | 570 | 560 | 570 | 2,000 |
2002/09/30 | 575 | 575 | 570 | 570 | 2,000 |
2002/09/27 | 575 | 576 | 575 | 575 | 3,000 |
2002/09/26 | 580 | 584 | 580 | 584 | 4,500 |
2002/09/25 | 594 | 594 | 581 | 581 | 13,500 |
2002/09/24 | 584 | 584 | 584 | 584 | 1,000 |
2002/09/20 | 585 | 587 | 584 | 585 | 5,500 |
2002/09/19 | 555 | 570 | 555 | 570 | 3,000 |
2002/09/18 | 561 | 561 | 555 | 555 | 2,500 |
2002/09/17 | 555 | 560 | 555 | 560 | 2,500 |
2002/09/13 | 567 | 568 | 567 | 568 | 1,500 |
2002/09/10 | 574 | 598 | 570 | 598 | 4,500 |
2002/09/09 | 535 | 535 | 535 | 535 | 7,000 |
2002/09/06 | 552 | 568 | 550 | 568 | 12,000 |
2002/09/05 | 571 | 571 | 565 | 568 | 7,500 |
2002/09/04 | 571 | 580 | 570 | 580 | 5,500 |
2002/09/03 | 590 | 590 | 590 | 590 | 1,000 |
2002/09/02 | 590 | 600 | 590 | 600 | 6,000 |
2002/08/30 | 605 | 605 | 590 | 590 | 3,000 |
2002/08/28 | 610 | 610 | 610 | 610 | 500 |
2002/08/27 | 618 | 618 | 615 | 615 | 4,500 |
2002/08/26 | 615 | 618 | 615 | 618 | 3,500 |
2002/08/23 | 618 | 618 | 615 | 618 | 8,000 |
2002/08/22 | 613 | 613 | 613 | 613 | 1,500 |
2002/08/21 | 615 | 615 | 615 | 615 | 500 |
2002/08/20 | 624 | 624 | 612 | 612 | 3,000 |
2002/08/19 | 626 | 626 | 625 | 625 | 7,000 |
2002/08/15 | 619 | 619 | 619 | 619 | 1,000 |
2002/08/13 | 610 | 610 | 610 | 610 | 3,000 |
2002/08/12 | 628 | 628 | 628 | 628 | 5,000 |
2002/08/09 | 620 | 620 | 620 | 620 | 3,000 |
2002/08/08 | 615 | 621 | 615 | 620 | 6,000 |
2002/08/07 | 626 | 626 | 620 | 620 | 10,000 |
2002/08/06 | 629 | 629 | 629 | 629 | 500 |
2002/08/05 | 622 | 630 | 621 | 621 | 6,500 |
2002/08/02 | 640 | 640 | 630 | 630 | 3,000 |
2002/07/29 | 642 | 642 | 641 | 641 | 1,000 |
2002/07/26 | 648 | 648 | 641 | 641 | 2,000 |
2002/07/25 | 678 | 678 | 677 | 677 | 6,500 |
2002/07/24 | 641 | 641 | 640 | 640 | 5,000 |
2002/07/23 | 641 | 641 | 640 | 640 | 1,500 |
2002/07/22 | 669 | 669 | 640 | 640 | 7,500 |
2002/07/19 | 650 | 650 | 650 | 650 | 2,000 |
2002/07/18 | 651 | 651 | 651 | 651 | 1,000 |
2002/07/17 | 666 | 666 | 650 | 650 | 4,000 |
2002/07/16 | 650 | 650 | 650 | 650 | 1,500 |
2002/07/15 | 655 | 655 | 655 | 655 | 500 |
2002/07/12 | 652 | 654 | 652 | 654 | 1,500 |
2002/07/11 | 669 | 669 | 668 | 668 | 1,500 |
2002/07/10 | 670 | 675 | 670 | 675 | 5,000 |
2002/07/09 | 662 | 664 | 662 | 662 | 3,000 |
2002/07/08 | 666 | 666 | 660 | 662 | 4,000 |
2002/07/05 | 644 | 646 | 644 | 646 | 4,000 |
2002/07/04 | 651 | 655 | 643 | 643 | 3,000 |
2002/07/03 | 648 | 650 | 648 | 649 | 6,500 |
2002/07/02 | 640 | 650 | 631 | 641 | 20,500 |
2002/07/01 | 650 | 650 | 642 | 642 | 4,500 |
2002/06/28 | 640 | 650 | 640 | 650 | 10,000 |
2002/06/27 | 640 | 640 | 640 | 640 | 4,000 |
2002/06/26 | 652 | 652 | 640 | 640 | 13,000 |
2002/06/25 | 670 | 670 | 651 | 651 | 22,000 |
2002/06/24 | 669 | 669 | 650 | 650 | 23,000 |
2002/06/21 | 670 | 680 | 660 | 660 | 10,000 |
2002/06/20 | 655 | 660 | 650 | 660 | 23,000 |
2002/06/19 | 670 | 670 | 665 | 665 | 2,000 |
2002/06/18 | 674 | 674 | 670 | 670 | 11,000 |
2002/06/17 | 670 | 670 | 670 | 670 | 1,000 |
2002/06/14 | 711 | 711 | 700 | 700 | 12,000 |
2002/06/13 | 718 | 718 | 712 | 712 | 3,000 |
2002/06/12 | 715 | 719 | 715 | 719 | 3,000 |
2002/06/10 | 730 | 730 | 730 | 730 | 3,000 |
2002/06/06 | 727 | 727 | 715 | 715 | 6,000 |
2002/06/03 | 729 | 729 | 729 | 729 | 3,000 |
2002/05/31 | 730 | 730 | 716 | 716 | 7,000 |
2002/05/30 | 730 | 730 | 716 | 716 | 4,000 |
2002/05/29 | 739 | 739 | 730 | 730 | 2,000 |
2002/05/28 | 731 | 731 | 730 | 730 | 3,000 |
2002/05/27 | 735 | 735 | 735 | 735 | 10,000 |
2002/05/24 | 735 | 735 | 735 | 735 | 1,000 |
2002/05/23 | 730 | 730 | 720 | 725 | 8,000 |
2002/05/21 | 719 | 719 | 715 | 715 | 3,000 |
2002/05/20 | 726 | 730 | 726 | 730 | 5,000 |
2002/05/16 | 712 | 712 | 712 | 712 | 3,000 |
2002/05/14 | 712 | 715 | 712 | 715 | 3,000 |
2002/05/13 | 719 | 719 | 712 | 712 | 4,000 |
2002/05/10 | 725 | 729 | 710 | 720 | 8,000 |
2002/05/09 | 715 | 715 | 715 | 715 | 1,000 |
2002/05/08 | 727 | 727 | 710 | 710 | 8,000 |
2002/05/07 | 729 | 729 | 729 | 729 | 2,000 |
2002/05/02 | 735 | 735 | 735 | 735 | 1,000 |
2002/05/01 | 745 | 745 | 735 | 735 | 7,000 |
2002/04/30 | 736 | 736 | 734 | 735 | 6,000 |
2002/04/26 | 735 | 735 | 735 | 735 | 2,000 |
2002/04/25 | 723 | 723 | 721 | 721 | 10,000 |
2002/04/23 | 730 | 730 | 724 | 724 | 21,000 |
2002/04/22 | 724 | 724 | 710 | 720 | 10,000 |
2002/04/19 | 719 | 724 | 710 | 710 | 17,000 |
2002/04/18 | 712 | 722 | 712 | 720 | 4,000 |
2002/04/17 | 711 | 720 | 710 | 720 | 11,000 |
2002/04/16 | 710 | 711 | 710 | 710 | 6,000 |
2002/04/15 | 730 | 730 | 720 | 720 | 8,000 |
2002/04/12 | 729 | 729 | 720 | 720 | 7,000 |
2002/04/11 | 730 | 730 | 730 | 730 | 2,000 |
2002/04/10 | 730 | 730 | 729 | 730 | 8,000 |
2002/04/09 | 729 | 730 | 729 | 730 | 2,000 |
2002/04/08 | 730 | 730 | 730 | 730 | 7,000 |
2002/04/04 | 730 | 730 | 730 | 730 | 1,000 |
2002/04/03 | 730 | 730 | 730 | 730 | 16,000 |
2002/04/02 | 735 | 735 | 735 | 735 | 1,000 |
2002/04/01 | 730 | 739 | 730 | 739 | 4,000 |
2002/03/29 | 730 | 730 | 729 | 729 | 2,000 |
2002/03/25 | 740 | 740 | 720 | 720 | 8,000 |
2002/03/22 | 720 | 730 | 720 | 730 | 5,000 |
2002/03/20 | 729 | 729 | 720 | 720 | 3,000 |
2002/03/19 | 740 | 740 | 730 | 730 | 2,000 |
2002/03/18 | 730 | 730 | 730 | 730 | 2,000 |
2002/03/15 | 738 | 738 | 738 | 738 | 1,000 |
2002/03/13 | 740 | 744 | 740 | 744 | 3,000 |
2002/03/12 | 740 | 740 | 738 | 738 | 3,000 |
2002/03/11 | 743 | 743 | 740 | 740 | 3,000 |
2002/03/08 | 735 | 744 | 730 | 744 | 3,000 |
2002/03/07 | 733 | 733 | 733 | 733 | 1,000 |
2002/03/06 | 728 | 731 | 728 | 731 | 3,000 |
2002/03/05 | 745 | 745 | 725 | 725 | 4,000 |
2002/03/04 | 740 | 745 | 740 | 744 | 5,000 |
2002/03/01 | 730 | 730 | 730 | 730 | 1,000 |
2002/02/28 | 721 | 721 | 721 | 721 | 1,000 |
2002/02/27 | 720 | 720 | 720 | 720 | 10,000 |
2002/02/22 | 740 | 740 | 740 | 740 | 1,000 |
2002/02/21 | 745 | 745 | 745 | 745 | 3,000 |
2002/02/20 | 745 | 745 | 745 | 745 | 1,000 |
2002/02/18 | 720 | 720 | 720 | 720 | 1,000 |
2002/02/15 | 720 | 720 | 720 | 720 | 1,000 |
2002/02/12 | 745 | 745 | 745 | 745 | 1,000 |
2002/02/08 | 710 | 748 | 710 | 745 | 19,000 |
2002/02/06 | 720 | 720 | 720 | 720 | 2,000 |
2002/02/05 | 720 | 720 | 720 | 720 | 6,000 |
2002/02/01 | 744 | 745 | 744 | 745 | 2,000 |
2002/01/31 | 737 | 744 | 737 | 744 | 5,000 |
2002/01/30 | 730 | 730 | 730 | 730 | 1,000 |
2002/01/29 | 755 | 755 | 748 | 754 | 29,000 |
2002/01/28 | 756 | 759 | 755 | 755 | 3,000 |
2002/01/25 | 755 | 759 | 745 | 749 | 11,000 |
2002/01/24 | 750 | 750 | 745 | 745 | 15,000 |
2002/01/23 | 745 | 747 | 741 | 747 | 10,000 |
2002/01/22 | 745 | 757 | 745 | 745 | 22,000 |
2002/01/21 | 710 | 736 | 710 | 735 | 24,000 |
2002/01/18 | 717 | 717 | 717 | 717 | 1,000 |
2002/01/17 | 705 | 710 | 700 | 710 | 4,000 |
2002/01/16 | 700 | 700 | 700 | 700 | 3,000 |
2002/01/15 | 720 | 720 | 690 | 690 | 6,000 |
2002/01/11 | 664 | 735 | 664 | 720 | 82,000 |
2002/01/10 | 661 | 662 | 660 | 660 | 7,000 |
2002/01/09 | 651 | 651 | 651 | 651 | 4,000 |
2002/01/08 | 651 | 651 | 651 | 651 | 6,000 |
2002/01/07 | 665 | 665 | 665 | 665 | 2,000 |
2002/01/04 | 655 | 655 | 655 | 655 | 1,000 |