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 |
---|---|---|---|---|---|
2003/12/30 | 707 | 710 | 704 | 707 | 13,000 |
2003/12/29 | 696 | 705 | 696 | 701 | 14,000 |
2003/12/26 | 702 | 709 | 700 | 701 | 20,900 |
2003/12/25 | 707 | 715 | 701 | 708 | 21,200 |
2003/12/24 | 714 | 714 | 700 | 700 | 11,600 |
2003/12/22 | 720 | 723 | 712 | 716 | 37,700 |
2003/12/19 | 691 | 710 | 681 | 710 | 31,500 |
2003/12/18 | 690 | 694 | 684 | 691 | 30,500 |
2003/12/17 | 667 | 685 | 667 | 680 | 15,200 |
2003/12/16 | 670 | 675 | 665 | 666 | 9,900 |
2003/12/15 | 660 | 680 | 660 | 670 | 8,500 |
2003/12/12 | 652 | 658 | 645 | 658 | 7,700 |
2003/12/11 | 651 | 651 | 650 | 650 | 7,500 |
2003/12/10 | 660 | 660 | 625 | 654 | 61,600 |
2003/12/09 | 661 | 661 | 643 | 660 | 5,300 |
2003/12/08 | 670 | 670 | 630 | 641 | 47,600 |
2003/12/05 | 681 | 681 | 660 | 670 | 30,200 |
2003/12/04 | 683 | 686 | 675 | 680 | 22,700 |
2003/12/03 | 687 | 699 | 686 | 686 | 9,500 |
2003/12/02 | 700 | 710 | 686 | 691 | 82,300 |
2003/12/01 | 693 | 695 | 677 | 695 | 83,900 |
2003/11/28 | 701 | 708 | 682 | 694 | 88,800 |
2003/11/27 | 680 | 700 | 670 | 695 | 207,700 |
2003/11/26 | 680 | 710 | 680 | 690 | 31,300 |
2003/11/25 | 701 | 701 | 670 | 680 | 16,400 |
2003/11/21 | 660 | 660 | 631 | 660 | 5,500 |
2003/11/20 | 661 | 670 | 660 | 660 | 13,700 |
2003/11/19 | 662 | 670 | 660 | 660 | 36,500 |
2003/11/18 | 673 | 673 | 660 | 665 | 101,900 |
2003/11/17 | 701 | 701 | 681 | 681 | 36,000 |
2003/11/14 | 703 | 715 | 703 | 711 | 10,600 |
2003/11/13 | 700 | 710 | 700 | 710 | 13,200 |
2003/11/12 | 703 | 709 | 698 | 701 | 24,700 |
2003/11/11 | 760 | 760 | 700 | 709 | 54,000 |
2003/11/10 | 759 | 780 | 750 | 770 | 92,900 |
2003/11/07 | 705 | 730 | 700 | 729 | 83,500 |
2003/11/06 | 690 | 690 | 690 | 690 | 100 |
2003/11/05 | 689 | 690 | 680 | 688 | 11,000 |
2003/11/04 | 660 | 695 | 660 | 695 | 5,100 |
2003/10/31 | 650 | 660 | 650 | 660 | 1,700 |
2003/10/30 | 650 | 670 | 650 | 670 | 200 |
2003/10/28 | 652 | 652 | 637 | 650 | 1,900 |
2003/10/27 | 680 | 680 | 648 | 648 | 9,500 |
2003/10/24 | 635 | 635 | 635 | 635 | 500 |
2003/10/23 | 648 | 648 | 640 | 640 | 800 |
2003/10/22 | 656 | 656 | 649 | 650 | 2,000 |
2003/10/21 | 665 | 670 | 655 | 655 | 3,900 |
2003/10/20 | 707 | 707 | 655 | 655 | 8,000 |
2003/10/17 | 664 | 664 | 654 | 663 | 3,700 |
2003/10/16 | 644 | 664 | 640 | 650 | 6,900 |
2003/10/15 | 665 | 665 | 636 | 643 | 6,600 |
2003/10/14 | 665 | 678 | 665 | 665 | 9,900 |
2003/10/10 | 679 | 679 | 678 | 678 | 3,900 |
2003/10/09 | 671 | 678 | 666 | 678 | 3,100 |
2003/10/08 | 675 | 675 | 675 | 675 | 2,000 |
2003/10/07 | 675 | 675 | 671 | 671 | 1,700 |
2003/10/06 | 673 | 675 | 673 | 675 | 1,000 |
2003/10/03 | 668 | 674 | 668 | 672 | 2,500 |
2003/10/02 | 678 | 679 | 677 | 677 | 800 |
2003/10/01 | 667 | 678 | 667 | 678 | 300 |
2003/09/30 | 669 | 679 | 669 | 679 | 3,600 |
2003/09/29 | 665 | 680 | 665 | 680 | 1,200 |
2003/09/26 | 666 | 680 | 666 | 680 | 500 |
2003/09/25 | 690 | 690 | 680 | 680 | 6,300 |
2003/09/24 | 679 | 679 | 656 | 666 | 1,000 |
2003/09/22 | 681 | 681 | 677 | 678 | 2,800 |
2003/09/19 | 676 | 680 | 665 | 675 | 3,900 |
2003/09/18 | 665 | 675 | 665 | 675 | 700 |
2003/09/17 | 685 | 685 | 675 | 685 | 3,400 |
2003/09/16 | 685 | 685 | 675 | 675 | 700 |
2003/09/12 | 675 | 695 | 675 | 675 | 1,500 |
2003/09/11 | 685 | 685 | 665 | 685 | 4,800 |
2003/09/10 | 685 | 685 | 680 | 680 | 2,400 |
2003/09/09 | 670 | 685 | 665 | 682 | 7,400 |
2003/09/08 | 670 | 670 | 666 | 666 | 2,600 |
2003/09/05 | 670 | 670 | 670 | 670 | 4,300 |
2003/09/04 | 665 | 670 | 664 | 665 | 19,200 |
2003/09/03 | 661 | 670 | 660 | 670 | 5,700 |
2003/09/02 | 652 | 660 | 652 | 660 | 7,200 |
2003/09/01 | 650 | 650 | 640 | 643 | 1,500 |
2003/08/29 | 650 | 660 | 650 | 660 | 9,800 |
2003/08/28 | 649 | 649 | 649 | 649 | 1,000 |
2003/08/27 | 636 | 650 | 636 | 650 | 5,600 |
2003/08/26 | 632 | 642 | 632 | 636 | 600 |
2003/08/25 | 648 | 648 | 643 | 643 | 6,900 |
2003/08/22 | 646 | 646 | 642 | 646 | 3,000 |
2003/08/21 | 633 | 634 | 633 | 634 | 300 |
2003/08/20 | 645 | 645 | 632 | 632 | 1,900 |
2003/08/19 | 648 | 648 | 648 | 648 | 1,000 |
2003/08/18 | 640 | 640 | 630 | 640 | 1,200 |
2003/08/15 | 627 | 645 | 627 | 645 | 2,500 |
2003/08/14 | 627 | 637 | 627 | 637 | 1,700 |
2003/08/13 | 648 | 648 | 640 | 640 | 3,200 |
2003/08/12 | 625 | 630 | 625 | 630 | 300 |
2003/08/11 | 640 | 640 | 622 | 632 | 12,200 |
2003/08/08 | 622 | 636 | 622 | 636 | 500 |
2003/08/07 | 630 | 630 | 622 | 630 | 2,100 |
2003/08/06 | 612 | 641 | 612 | 641 | 4,200 |
2003/08/05 | 620 | 629 | 620 | 629 | 1,400 |
2003/08/04 | 620 | 630 | 620 | 630 | 3,800 |
2003/08/01 | 620 | 630 | 620 | 629 | 3,700 |
2003/07/31 | 621 | 627 | 620 | 620 | 3,800 |
2003/07/30 | 621 | 621 | 620 | 620 | 4,400 |
2003/07/29 | 621 | 621 | 621 | 621 | 2,100 |
2003/07/28 | 640 | 640 | 620 | 620 | 1,500 |
2003/07/25 | 621 | 639 | 621 | 638 | 9,600 |
2003/07/24 | 622 | 637 | 622 | 631 | 4,200 |
2003/07/23 | 616 | 630 | 616 | 630 | 3,800 |
2003/07/22 | 616 | 625 | 616 | 616 | 4,700 |
2003/07/18 | 616 | 639 | 616 | 625 | 7,700 |
2003/07/17 | 616 | 629 | 616 | 619 | 8,700 |
2003/07/16 | 630 | 639 | 619 | 620 | 10,900 |
2003/07/15 | 645 | 645 | 621 | 630 | 4,000 |
2003/07/14 | 631 | 658 | 629 | 653 | 4,900 |
2003/07/11 | 631 | 631 | 620 | 625 | 8,600 |
2003/07/10 | 649 | 649 | 630 | 630 | 6,700 |
2003/07/09 | 630 | 640 | 630 | 640 | 5,300 |
2003/07/08 | 640 | 659 | 625 | 645 | 9,400 |
2003/07/07 | 625 | 640 | 610 | 640 | 7,200 |
2003/07/04 | 617 | 625 | 617 | 625 | 700 |
2003/07/03 | 637 | 637 | 616 | 616 | 2,000 |
2003/07/02 | 611 | 620 | 610 | 610 | 14,400 |
2003/07/01 | 606 | 630 | 606 | 630 | 4,400 |
2003/06/30 | 635 | 635 | 630 | 635 | 4,000 |
2003/06/27 | 606 | 636 | 606 | 636 | 6,500 |
2003/06/26 | 637 | 657 | 636 | 636 | 2,500 |
2003/06/25 | 660 | 660 | 630 | 660 | 22,500 |
2003/06/24 | 594 | 602 | 594 | 600 | 7,000 |
2003/06/23 | 608 | 620 | 607 | 614 | 18,000 |
2003/06/20 | 598 | 609 | 598 | 607 | 14,500 |
2003/06/19 | 590 | 595 | 585 | 595 | 8,500 |
2003/06/17 | 575 | 590 | 575 | 590 | 57,500 |
2003/06/16 | 580 | 580 | 575 | 575 | 3,000 |
2003/06/13 | 576 | 580 | 576 | 580 | 2,000 |
2003/06/12 | 575 | 575 | 575 | 575 | 1,000 |
2003/06/11 | 583 | 583 | 580 | 580 | 1,000 |
2003/06/10 | 579 | 590 | 579 | 584 | 6,000 |
2003/06/09 | 575 | 575 | 575 | 575 | 2,500 |
2003/06/06 | 570 | 574 | 560 | 574 | 7,000 |
2003/06/05 | 565 | 574 | 565 | 574 | 8,500 |
2003/06/04 | 560 | 565 | 560 | 560 | 3,500 |
2003/06/03 | 570 | 570 | 560 | 569 | 3,500 |
2003/06/02 | 575 | 575 | 570 | 570 | 1,000 |
2003/05/30 | 559 | 569 | 559 | 569 | 5,500 |
2003/05/29 | 550 | 570 | 540 | 540 | 12,000 |
2003/05/28 | 573 | 573 | 550 | 550 | 6,500 |
2003/05/27 | 574 | 578 | 560 | 575 | 8,500 |
2003/05/26 | 555 | 580 | 555 | 574 | 19,000 |
2003/05/23 | 530 | 545 | 530 | 545 | 16,000 |
2003/05/22 | 528 | 528 | 528 | 528 | 3,000 |
2003/05/21 | 527 | 528 | 517 | 528 | 9,500 |
2003/05/20 | 530 | 530 | 530 | 530 | 2,500 |
2003/05/19 | 535 | 540 | 535 | 540 | 1,000 |
2003/05/16 | 545 | 545 | 535 | 535 | 7,500 |
2003/05/14 | 549 | 550 | 540 | 545 | 4,000 |
2003/05/13 | 549 | 550 | 549 | 550 | 2,500 |
2003/05/12 | 525 | 550 | 525 | 550 | 15,500 |
2003/05/09 | 512 | 529 | 512 | 520 | 5,500 |
2003/05/08 | 511 | 513 | 511 | 513 | 2,500 |
2003/05/07 | 520 | 530 | 520 | 529 | 7,000 |
2003/05/06 | 515 | 515 | 515 | 515 | 500 |
2003/05/02 | 538 | 540 | 530 | 530 | 4,000 |
2003/05/01 | 540 | 540 | 540 | 540 | 2,000 |
2003/04/30 | 539 | 540 | 539 | 540 | 4,500 |
2003/04/28 | 520 | 540 | 520 | 540 | 5,500 |
2003/04/25 | 522 | 525 | 521 | 521 | 18,000 |
2003/04/24 | 520 | 520 | 520 | 520 | 14,500 |
2003/04/23 | 519 | 519 | 516 | 518 | 1,500 |
2003/04/22 | 510 | 519 | 510 | 519 | 4,500 |
2003/04/21 | 510 | 518 | 510 | 510 | 6,000 |
2003/04/18 | 487 | 500 | 487 | 500 | 7,500 |
2003/04/17 | 471 | 482 | 471 | 482 | 4,000 |
2003/04/16 | 471 | 480 | 471 | 480 | 6,500 |
2003/04/15 | 470 | 475 | 470 | 470 | 4,000 |
2003/04/14 | 471 | 471 | 470 | 470 | 1,500 |
2003/04/11 | 470 | 470 | 470 | 470 | 500 |
2003/04/10 | 480 | 480 | 471 | 471 | 4,000 |
2003/04/09 | 481 | 481 | 470 | 480 | 4,000 |
2003/04/08 | 472 | 480 | 471 | 480 | 3,500 |
2003/04/02 | 480 | 480 | 460 | 460 | 2,000 |
2003/04/01 | 485 | 485 | 485 | 485 | 2,000 |
2003/03/31 | 480 | 480 | 480 | 480 | 2,500 |
2003/03/28 | 495 | 495 | 480 | 480 | 5,500 |
2003/03/27 | 495 | 495 | 495 | 495 | 2,500 |
2003/03/26 | 500 | 500 | 500 | 500 | 5,000 |
2003/03/25 | 500 | 500 | 500 | 500 | 7,000 |
2003/03/24 | 480 | 485 | 480 | 481 | 2,500 |
2003/03/20 | 480 | 480 | 480 | 480 | 3,000 |
2003/03/19 | 469 | 469 | 459 | 459 | 3,000 |
2003/03/18 | 493 | 495 | 455 | 459 | 22,000 |
2003/03/17 | 500 | 500 | 491 | 491 | 2,000 |
2003/03/14 | 495 | 499 | 495 | 499 | 4,500 |
2003/03/13 | 490 | 499 | 490 | 499 | 2,000 |
2003/03/12 | 500 | 500 | 500 | 500 | 1,000 |
2003/03/11 | 490 | 502 | 490 | 502 | 5,500 |
2003/03/10 | 508 | 508 | 490 | 490 | 4,000 |
2003/03/07 | 486 | 490 | 486 | 490 | 4,500 |
2003/03/04 | 500 | 500 | 499 | 499 | 1,500 |
2003/02/27 | 491 | 493 | 491 | 492 | 2,500 |
2003/02/25 | 505 | 505 | 490 | 490 | 5,000 |
2003/02/24 | 510 | 520 | 507 | 520 | 8,000 |
2003/02/21 | 510 | 510 | 510 | 510 | 9,000 |
2003/02/20 | 505 | 505 | 505 | 505 | 6,000 |
2003/02/19 | 507 | 507 | 505 | 505 | 2,000 |
2003/02/18 | 510 | 510 | 505 | 505 | 4,000 |
2003/02/17 | 510 | 512 | 510 | 512 | 1,500 |
2003/02/14 | 506 | 506 | 505 | 505 | 2,000 |
2003/02/13 | 515 | 515 | 515 | 515 | 5,500 |
2003/02/12 | 519 | 519 | 515 | 515 | 2,000 |
2003/02/10 | 518 | 518 | 505 | 510 | 8,000 |
2003/02/07 | 499 | 502 | 499 | 502 | 6,500 |
2003/02/06 | 500 | 502 | 499 | 502 | 7,000 |
2003/02/05 | 520 | 520 | 501 | 501 | 7,500 |
2003/02/04 | 520 | 520 | 520 | 520 | 1,500 |
2003/02/03 | 520 | 522 | 520 | 522 | 1,500 |
2003/01/31 | 522 | 522 | 522 | 522 | 1,000 |
2003/01/29 | 522 | 523 | 522 | 523 | 2,500 |
2003/01/27 | 523 | 523 | 523 | 523 | 7,000 |
2003/01/24 | 510 | 510 | 503 | 503 | 7,000 |
2003/01/23 | 510 | 510 | 510 | 510 | 6,000 |
2003/01/22 | 510 | 520 | 510 | 520 | 4,500 |
2003/01/21 | 506 | 506 | 506 | 506 | 1,000 |
2003/01/20 | 525 | 525 | 516 | 516 | 3,000 |
2003/01/16 | 515 | 515 | 515 | 515 | 1,000 |
2003/01/15 | 517 | 517 | 517 | 517 | 2,000 |
2003/01/14 | 519 | 519 | 517 | 517 | 2,000 |
2003/01/10 | 519 | 519 | 503 | 503 | 4,000 |
2003/01/08 | 520 | 520 | 520 | 520 | 500 |
2003/01/07 | 520 | 520 | 520 | 520 | 500 |
2003/01/06 | 499 | 499 | 499 | 499 | 1,000 |