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
2004/12/30 844 853 844 845 7,100
2004/12/29 854 854 812 837 5,500
2004/12/28 897 897 803 857 14,000
2004/12/27 860 910 830 874 35,000
2004/12/24 800 820 800 820 4,300
2004/12/22 780 807 780 798 6,200
2004/12/21 790 790 780 790 6,000
2004/12/20 800 800 782 783 10,300
2004/12/17 793 800 792 799 12,400
2004/12/16 810 810 792 793 4,800
2004/12/15 815 815 797 798 8,100
2004/12/14 810 815 800 815 3,900
2004/12/13 816 816 809 809 1,000
2004/12/10 819 824 806 816 18,800
2004/12/09 818 823 818 823 3,900
2004/12/08 825 830 825 828 2,300
2004/12/07 825 830 825 825 3,000
2004/12/06 821 825 814 825 2,300
2004/12/03 845 845 822 822 1,200
2004/12/02 848 848 845 848 4,100
2004/12/01 845 847 825 841 12,000
2004/11/30 845 845 825 845 7,700
2004/11/29 841 845 841 841 5,500
2004/11/26 840 844 840 841 10,800
2004/11/25 850 850 835 840 13,800
2004/11/24 813 837 813 829 9,200
2004/11/22 830 830 802 812 4,000
2004/11/19 844 844 815 821 4,900
2004/11/18 835 840 835 835 6,800
2004/11/17 835 836 835 835 5,400
2004/11/16 840 845 835 835 14,600
2004/11/15 830 839 830 839 12,300
2004/11/12 815 830 815 830 6,500
2004/11/11 830 830 812 825 11,000
2004/11/10 830 830 812 816 9,900
2004/11/09 803 810 801 810 4,100
2004/11/08 802 805 800 804 2,600
2004/11/05 802 810 802 810 7,400
2004/11/04 803 810 802 802 12,600
2004/11/02 802 807 798 807 8,700
2004/11/01 799 804 797 800 6,900
2004/10/29 795 796 790 796 10,000
2004/10/28 785 796 785 794 7,500
2004/10/27 783 784 781 783 7,200
2004/10/26 782 796 782 782 5,300
2004/10/25 798 798 777 782 21,200
2004/10/22 773 792 773 787 6,300
2004/10/21 779 779 768 771 3,200
2004/10/20 783 783 766 777 16,300
2004/10/19 786 794 783 783 6,100
2004/10/18 796 796 783 785 6,300
2004/10/15 781 786 781 786 11,800
2004/10/14 776 786 776 783 4,800
2004/10/13 778 795 775 777 7,000
2004/10/12 834 834 785 785 12,300
2004/10/08 792 835 781 805 13,100
2004/10/07 776 794 776 794 7,600
2004/10/06 763 783 763 776 7,600
2004/10/05 769 775 760 762 8,900
2004/10/04 758 780 758 760 18,000
2004/10/01 765 770 751 752 10,900
2004/09/30 757 784 749 784 11,700
2004/09/29 755 766 749 756 21,700
2004/09/28 787 788 764 764 11,800
2004/09/27 796 797 794 794 11,900
2004/09/24 801 807 795 795 33,900
2004/09/22 829 829 801 817 4,800
2004/09/21 844 844 825 830 3,000
2004/09/17 831 831 826 826 2,200
2004/09/16 838 845 825 831 8,800
2004/09/15 840 847 838 838 2,700
2004/09/14 830 840 830 840 4,000
2004/09/13 840 849 829 839 1,800
2004/09/10 850 850 832 840 21,500
2004/09/09 848 850 840 843 1,500
2004/09/08 849 850 839 841 1,900
2004/09/07 848 850 840 841 2,900
2004/09/06 845 865 835 848 4,800
2004/09/03 855 865 845 845 2,500
2004/09/02 837 860 831 854 7,000
2004/09/01 838 845 825 834 4,900
2004/08/31 845 845 829 839 3,800
2004/08/30 858 858 831 844 2,400
2004/08/27 860 860 854 860 800
2004/08/26 836 860 836 856 1,800
2004/08/25 879 879 840 840 6,100
2004/08/24 842 842 832 839 3,100
2004/08/23 840 860 826 832 6,000
2004/08/20 873 873 833 840 4,100
2004/08/19 831 833 831 833 2,100
2004/08/18 832 832 832 832 900
2004/08/17 845 845 831 832 2,300
2004/08/16 850 850 836 845 2,700
2004/08/13 830 844 829 833 4,100
2004/08/12 859 860 850 850 1,100
2004/08/11 854 860 844 860 1,900
2004/08/10 872 872 854 854 4,300
2004/08/09 845 863 845 862 2,000
2004/08/06 863 863 852 863 3,600
2004/08/05 890 890 853 853 2,500
2004/08/04 850 890 836 890 27,100
2004/08/03 880 880 850 878 2,600
2004/08/02 881 881 870 879 1,700
2004/07/30 880 880 875 880 6,700
2004/07/29 880 887 870 880 9,600
2004/07/28 880 880 870 878 4,100
2004/07/27 883 884 880 880 4,700
2004/07/26 900 900 882 883 6,000
2004/07/23 893 893 884 887 1,200
2004/07/22 893 894 890 891 5,100
2004/07/21 894 894 889 893 1,400
2004/07/20 900 900 881 882 5,600
2004/07/16 882 900 882 882 6,800
2004/07/15 882 900 882 889 6,900
2004/07/14 884 900 884 895 17,400
2004/07/13 888 900 887 894 15,900
2004/07/12 882 883 873 883 10,100
2004/07/09 875 880 871 879 7,700
2004/07/08 870 877 865 875 9,000
2004/07/07 866 880 860 876 7,900
2004/07/06 865 870 865 866 6,100
2004/07/05 876 876 865 865 4,400
2004/07/02 865 878 865 878 7,700
2004/07/01 887 887 865 880 4,100
2004/06/30 875 888 870 888 11,200
2004/06/29 870 875 870 875 6,700
2004/06/28 866 874 840 874 10,600
2004/06/25 877 878 864 870 28,300
2004/06/24 860 870 842 847 15,900
2004/06/23 865 865 840 851 7,300
2004/06/22 879 880 860 865 9,000
2004/06/21 860 888 860 880 32,600
2004/06/18 830 849 830 833 11,100
2004/06/17 836 840 828 830 9,400
2004/06/16 817 840 817 826 11,800
2004/06/15 825 825 811 811 27,600
2004/06/14 836 843 824 824 23,700
2004/06/11 835 845 832 835 42,800
2004/06/10 850 850 835 838 12,900
2004/06/09 845 845 835 841 10,200
2004/06/08 837 844 835 835 12,400
2004/06/07 846 850 832 835 17,700
2004/06/04 850 859 810 842 11,700
2004/06/03 870 870 853 857 5,300
2004/06/02 880 880 853 860 13,500
2004/06/01 880 880 870 870 2,300
2004/05/31 885 895 870 872 7,700
2004/05/28 880 899 877 899 20,800
2004/05/27 881 889 881 885 24,100
2004/05/26 884 890 875 881 16,100
2004/05/25 884 884 873 875 11,300
2004/05/24 880 885 873 880 10,600
2004/05/21 875 880 861 871 4,900
2004/05/20 888 890 870 871 16,300
2004/05/19 893 893 878 888 15,600
2004/05/18 832 866 832 863 8,700
2004/05/17 882 891 830 881 22,200
2004/05/14 909 915 890 906 43,400
2004/05/13 906 913 895 907 32,100
2004/05/12 895 906 860 906 27,700
2004/05/11 855 856 820 825 28,100
2004/05/10 896 899 866 866 48,500
2004/05/07 900 914 894 900 23,500
2004/05/06 887 897 885 890 93,500
2004/04/30 880 889 879 881 31,800
2004/04/28 845 893 835 878 43,600
2004/04/27 849 849 825 840 27,600
2004/04/26 825 857 825 831 34,800
2004/04/23 820 825 820 824 10,800
2004/04/22 821 825 821 822 6,600
2004/04/21 820 827 811 820 11,200
2004/04/20 819 830 813 830 22,400
2004/04/19 810 818 798 813 20,300
2004/04/16 796 809 790 795 10,000
2004/04/15 809 809 792 796 13,400
2004/04/14 810 810 800 809 9,000
2004/04/13 811 817 809 817 8,200
2004/04/12 810 818 802 810 25,700
2004/04/09 805 810 800 804 12,300
2004/04/08 799 809 798 799 5,100
2004/04/07 810 810 800 805 6,800
2004/04/06 809 809 798 809 8,000
2004/04/05 791 804 790 798 9,500
2004/04/02 803 809 790 791 6,500
2004/04/01 810 810 792 795 12,100
2004/03/31 796 807 787 805 7,800
2004/03/30 778 805 778 789 26,400
2004/03/29 804 822 792 818 26,000
2004/03/26 810 830 775 810 44,400
2004/03/25 760 840 760 840 117,100
2004/03/24 720 780 710 751 80,100
2004/03/23 718 719 705 714 20,200
2004/03/22 745 745 641 714 29,300
2004/03/19 744 745 740 740 10,800
2004/03/18 740 745 735 740 14,300
2004/03/17 733 740 733 740 12,100
2004/03/16 736 740 730 740 19,500
2004/03/15 729 737 721 737 9,600
2004/03/12 729 733 725 730 24,200
2004/03/11 720 729 718 729 9,800
2004/03/10 735 735 720 720 14,200
2004/03/09 720 727 719 727 12,000
2004/03/08 719 727 719 719 15,300
2004/03/05 710 717 710 717 12,800
2004/03/04 719 719 710 710 10,100
2004/03/03 714 720 710 718 10,700
2004/03/02 704 725 700 725 25,800
2004/03/01 706 710 698 698 29,500
2004/02/27 708 708 700 704 12,000
2004/02/26 701 710 701 710 13,500
2004/02/25 709 709 702 702 8,100
2004/02/24 700 704 687 693 18,600
2004/02/23 710 712 705 708 19,800
2004/02/20 724 725 706 709 13,600
2004/02/19 730 735 725 725 8,200
2004/02/18 739 739 732 736 16,400
2004/02/17 740 750 740 742 16,400
2004/02/16 750 750 740 748 7,800
2004/02/13 741 755 741 750 12,200
2004/02/12 755 755 740 741 7,700
2004/02/10 765 765 750 750 14,000
2004/02/09 756 760 755 760 12,500
2004/02/06 743 755 730 755 33,100
2004/02/05 755 766 733 733 23,600
2004/02/04 741 775 738 775 35,900
2004/02/03 749 795 749 780 123,500
2004/02/02 730 746 730 742 182,700
2004/01/30 712 738 680 738 545,300
2004/01/29 723 729 721 722 160,400
2004/01/28 722 728 720 728 34,400
2004/01/27 725 730 720 724 73,800
2004/01/26 736 742 728 730 75,900
2004/01/23 733 738 729 736 90,300
2004/01/22 740 740 727 732 153,100
2004/01/21 736 740 722 734 567,500
2004/01/20 704 720 700 716 57,500
2004/01/19 700 704 686 704 44,400
2004/01/16 691 700 691 700 21,600
2004/01/15 693 705 692 696 14,800
2004/01/14 690 705 690 701 28,000
2004/01/13 716 718 670 690 63,100
2004/01/09 712 721 711 719 58,300
2004/01/08 718 722 709 717 38,100
2004/01/07 720 723 711 712 44,500
2004/01/06 710 728 710 710 21,400
2004/01/05 703 710 703 706 6,900

このページの先頭へ