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
2005/12/30 988 988 974 974 10,300
2005/12/29 977 989 970 988 27,600
2005/12/28 985 985 971 980 13,300
2005/12/27 999 1,000 981 983 11,300
2005/12/26 1,004 1,005 994 998 48,800
2005/12/22 980 980 965 974 51,500
2005/12/21 969 969 959 966 58,200
2005/12/20 960 969 960 963 20,400
2005/12/19 952 955 946 955 38,200
2005/12/16 948 948 937 946 26,100
2005/12/15 945 949 941 941 19,000
2005/12/14 940 948 930 941 38,300
2005/12/13 930 936 926 930 22,800
2005/12/12 926 928 919 924 44,200
2005/12/09 922 924 915 919 49,900
2005/12/08 919 925 916 920 29,500
2005/12/07 925 926 911 918 13,000
2005/12/06 935 936 925 925 18,900
2005/12/05 930 934 925 933 25,100
2005/12/02 930 934 917 925 17,400
2005/12/01 925 935 925 935 17,300
2005/11/30 931 938 926 926 12,000
2005/11/29 939 939 923 928 7,700
2005/11/28 921 930 920 925 15,400
2005/11/25 938 938 912 920 23,400
2005/11/24 926 928 917 918 66,100
2005/11/22 900 927 900 926 28,100
2005/11/21 900 903 893 900 53,700
2005/11/18 887 897 884 897 31,600
2005/11/17 875 885 875 879 14,800
2005/11/16 874 876 866 875 9,400
2005/11/15 865 870 851 864 15,800
2005/11/14 892 892 875 875 20,100
2005/11/11 885 892 883 885 19,000
2005/11/10 883 883 876 883 12,300
2005/11/09 872 883 872 873 21,500
2005/11/08 868 874 866 868 8,900
2005/11/07 858 864 858 859 16,800
2005/11/04 858 862 855 858 21,800
2005/11/02 862 871 855 855 28,200
2005/11/01 861 867 861 862 6,000
2005/10/31 870 883 846 860 36,200
2005/10/28 858 870 855 870 19,800
2005/10/27 848 865 848 859 25,300
2005/10/26 860 860 851 858 7,700
2005/10/25 861 869 859 860 14,500
2005/10/24 860 860 838 846 20,500
2005/10/21 852 858 846 855 14,000
2005/10/20 875 875 851 852 15,500
2005/10/19 873 873 848 855 29,600
2005/10/18 869 875 864 873 17,900
2005/10/17 860 870 855 869 41,300
2005/10/14 908 908 870 880 20,400
2005/10/13 902 909 890 904 18,800
2005/10/12 905 907 897 901 18,200
2005/10/11 899 901 895 898 21,900
2005/10/07 896 905 890 890 13,200
2005/10/06 899 904 895 895 21,300
2005/10/05 903 910 899 899 23,600
2005/10/04 902 909 898 901 35,500
2005/10/03 911 911 901 902 17,100
2005/09/30 905 913 900 913 33,400
2005/09/29 906 908 904 908 29,700
2005/09/28 905 907 901 905 24,200
2005/09/27 911 911 906 906 17,700
2005/09/26 910 915 905 911 27,300
2005/09/22 915 919 910 911 19,600
2005/09/21 922 924 915 915 17,800
2005/09/20 920 922 911 921 25,000
2005/09/16 910 914 908 912 13,500
2005/09/15 911 914 905 909 25,600
2005/09/14 910 913 909 909 7,700
2005/09/13 923 923 908 909 16,000
2005/09/12 915 930 913 915 15,900
2005/09/09 907 917 905 915 53,300
2005/09/08 907 910 905 907 10,000
2005/09/07 905 910 904 905 11,800
2005/09/06 908 910 904 904 18,000
2005/09/05 908 915 905 907 13,400
2005/09/02 915 916 905 908 15,000
2005/09/01 910 911 905 907 8,200
2005/08/31 904 909 903 905 14,000
2005/08/30 920 920 905 905 20,100
2005/08/29 928 930 913 915 22,200
2005/08/26 921 939 920 933 10,800
2005/08/25 940 940 920 925 20,900
2005/08/24 936 940 932 940 13,000
2005/08/23 950 950 935 937 16,600
2005/08/22 954 954 938 947 18,600
2005/08/19 944 944 933 934 11,400
2005/08/18 950 950 940 945 19,200
2005/08/17 948 957 936 952 23,900
2005/08/16 940 948 940 947 7,400
2005/08/15 941 950 931 936 9,600
2005/08/12 957 960 937 937 18,500
2005/08/11 971 973 958 960 15,900
2005/08/10 983 983 959 970 27,800
2005/08/09 940 975 940 957 24,600
2005/08/08 960 960 940 949 30,600
2005/08/05 970 979 954 960 30,400
2005/08/04 971 980 960 979 37,500
2005/08/03 1,000 1,010 970 970 68,800
2005/08/02 998 1,040 970 981 108,900
2005/08/01 996 996 920 971 79,100
2005/07/29 896 904 895 896 6,900
2005/07/28 893 905 893 895 13,800
2005/07/27 899 899 891 898 11,700
2005/07/26 902 902 894 894 6,200
2005/07/25 910 910 898 901 15,700
2005/07/22 901 905 893 905 9,500
2005/07/21 908 908 900 900 8,300
2005/07/20 914 914 908 908 8,000
2005/07/19 913 915 913 914 2,700
2005/07/15 915 919 913 913 6,400
2005/07/14 922 922 912 912 2,500
2005/07/13 921 922 910 922 4,700
2005/07/12 934 935 922 926 2,900
2005/07/11 930 934 925 934 9,000
2005/07/08 920 929 915 927 10,800
2005/07/07 914 915 906 908 6,300
2005/07/06 910 930 908 917 5,400
2005/07/05 906 910 905 905 3,400
2005/07/04 915 915 906 915 3,600
2005/07/01 922 924 915 920 3,800
2005/06/30 940 940 922 925 3,100
2005/06/29 916 950 916 942 25,900
2005/06/28 921 923 907 915 9,900
2005/06/27 920 921 917 917 27,000
2005/06/24 910 922 910 922 11,900
2005/06/23 910 924 900 920 19,300
2005/06/22 900 908 895 908 18,600
2005/06/21 900 902 896 900 5,100
2005/06/20 910 910 897 901 7,000
2005/06/17 884 890 877 890 4,400
2005/06/16 884 885 875 885 3,900
2005/06/15 886 886 870 885 4,500
2005/06/14 871 885 871 878 1,100
2005/06/13 879 882 875 875 9,200
2005/06/10 900 900 875 891 17,500
2005/06/09 876 881 876 877 3,800
2005/06/08 875 883 875 876 3,800
2005/06/07 873 884 873 876 3,200
2005/06/06 895 895 886 887 1,600
2005/06/03 894 895 885 894 1,700
2005/06/02 893 897 890 895 4,000
2005/06/01 880 895 880 893 8,100
2005/05/31 880 888 877 885 5,900
2005/05/30 868 880 868 878 3,500
2005/05/27 875 875 861 867 1,200
2005/05/26 888 888 858 875 3,100
2005/05/25 894 894 871 874 5,000
2005/05/24 887 887 875 884 5,300
2005/05/23 861 879 861 861 1,700
2005/05/20 889 890 869 870 3,900
2005/05/19 878 878 860 870 4,400
2005/05/18 850 863 850 854 6,400
2005/05/17 878 878 850 850 5,100
2005/05/16 870 870 865 870 3,000
2005/05/13 865 879 865 870 3,500
2005/05/12 890 890 870 881 4,600
2005/05/11 894 894 890 890 2,000
2005/05/10 876 896 874 896 5,600
2005/05/09 874 875 868 875 2,900
2005/05/06 868 868 861 864 8,300
2005/05/02 874 874 861 864 7,500
2005/04/28 858 871 858 864 4,500
2005/04/27 852 887 852 866 6,800
2005/04/26 879 879 850 861 9,300
2005/04/25 900 900 877 878 5,900
2005/04/22 861 870 857 870 8,300
2005/04/21 865 865 851 852 8,300
2005/04/20 880 880 864 864 9,600
2005/04/19 861 876 854 861 8,400
2005/04/18 889 889 851 851 13,900
2005/04/15 905 909 890 890 10,100
2005/04/14 915 915 907 907 3,800
2005/04/13 914 920 914 917 4,700
2005/04/12 905 915 905 915 6,300
2005/04/11 912 912 903 903 12,100
2005/04/08 900 915 900 914 7,400
2005/04/07 920 920 910 916 5,900
2005/04/06 906 924 906 924 6,700
2005/04/05 903 909 899 906 1,600
2005/04/04 892 899 889 889 1,500
2005/04/01 900 909 891 902 2,000
2005/03/31 891 909 890 909 6,000
2005/03/30 880 895 880 890 1,800
2005/03/29 905 915 882 883 8,400
2005/03/28 901 914 901 911 1,500
2005/03/25 914 914 900 910 7,000
2005/03/24 910 910 904 904 3,100
2005/03/23 909 915 902 908 3,400
2005/03/22 929 929 910 916 6,500
2005/03/18 920 924 903 924 6,000
2005/03/17 918 920 913 918 11,500
2005/03/16 897 918 897 918 5,500
2005/03/15 910 910 897 907 6,200
2005/03/14 890 904 890 903 4,600
2005/03/11 915 915 905 907 35,500
2005/03/10 910 910 898 898 5,800
2005/03/09 904 904 890 898 4,900
2005/03/08 905 905 885 900 7,800
2005/03/07 909 909 902 906 4,500
2005/03/04 900 909 899 909 6,500
2005/03/03 902 910 890 899 10,800
2005/03/02 898 905 897 902 19,900
2005/03/01 900 900 896 897 1,600
2005/02/28 899 903 890 903 7,500
2005/02/25 900 904 885 898 16,600
2005/02/24 890 894 875 894 6,600
2005/02/23 889 900 889 895 20,900
2005/02/22 900 900 876 877 5,300
2005/02/21 905 905 889 889 7,400
2005/02/18 870 894 870 873 5,700
2005/02/17 880 880 860 861 9,400
2005/02/16 900 900 871 871 8,900
2005/02/15 885 904 880 900 19,000
2005/02/14 889 890 882 882 6,200
2005/02/10 888 888 880 880 7,600
2005/02/09 872 881 870 880 5,200
2005/02/08 884 884 860 865 3,700
2005/02/07 874 884 874 881 7,500
2005/02/04 878 878 870 876 7,200
2005/02/03 869 879 864 879 15,300
2005/02/02 865 867 860 864 8,500
2005/02/01 855 865 842 865 7,400
2005/01/31 852 863 849 850 9,400
2005/01/28 842 851 842 851 6,100
2005/01/27 860 860 851 851 1,300
2005/01/26 838 855 838 853 2,700
2005/01/25 850 854 835 835 10,400
2005/01/24 837 850 831 833 4,800
2005/01/21 829 836 825 836 3,200
2005/01/20 853 853 830 839 5,100
2005/01/19 843 859 833 833 5,600
2005/01/18 860 860 841 841 3,900
2005/01/17 851 854 841 843 2,500
2005/01/14 840 851 817 851 4,000
2005/01/13 865 865 845 845 4,200
2005/01/12 841 845 841 845 3,500
2005/01/11 870 870 840 860 4,000
2005/01/07 863 870 850 856 5,200
2005/01/06 844 870 844 870 1,600
2005/01/05 854 865 845 865 3,700
2005/01/04 850 855 845 855 6,600

このページの先頭へ