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
2006/12/29 1,161 1,170 1,156 1,170 7,400
2006/12/28 1,225 1,239 1,170 1,170 43,000
2006/12/27 1,166 1,185 1,154 1,185 16,100
2006/12/26 1,190 1,190 1,130 1,155 53,300
2006/12/25 1,195 1,195 1,166 1,186 17,800
2006/12/22 1,144 1,165 1,140 1,165 11,000
2006/12/21 1,159 1,180 1,152 1,164 6,300
2006/12/20 1,183 1,183 1,141 1,179 5,400
2006/12/19 1,152 1,192 1,150 1,156 9,700
2006/12/18 1,169 1,191 1,160 1,160 16,000
2006/12/15 1,162 1,172 1,162 1,169 10,300
2006/12/14 1,135 1,180 1,135 1,162 19,100
2006/12/13 1,125 1,133 1,125 1,133 13,400
2006/12/12 1,102 1,129 1,102 1,122 6,000
2006/12/11 1,130 1,130 1,111 1,122 7,200
2006/12/08 1,090 1,112 1,090 1,112 18,400
2006/12/07 1,117 1,127 1,106 1,119 6,800
2006/12/06 1,099 1,118 1,095 1,117 10,900
2006/12/05 1,104 1,104 1,088 1,099 10,600
2006/12/04 1,110 1,111 1,100 1,104 5,900
2006/12/01 1,130 1,130 1,102 1,110 20,300
2006/11/30 1,110 1,133 1,108 1,133 20,100
2006/11/29 1,099 1,110 1,081 1,110 18,700
2006/11/28 1,067 1,099 1,063 1,085 9,800
2006/11/27 1,096 1,098 1,066 1,095 14,500
2006/11/24 1,055 1,055 1,034 1,047 9,500
2006/11/22 1,058 1,060 1,045 1,060 8,500
2006/11/21 1,115 1,115 1,050 1,058 18,000
2006/11/20 1,114 1,114 1,054 1,054 9,800
2006/11/17 1,090 1,090 1,050 1,088 8,700
2006/11/16 1,092 1,100 1,083 1,090 9,400
2006/11/15 1,078 1,098 1,078 1,094 11,000
2006/11/14 1,070 1,097 1,070 1,088 11,900
2006/11/13 1,048 1,063 1,030 1,063 10,900
2006/11/10 1,095 1,095 1,080 1,081 10,000
2006/11/09 1,121 1,129 1,110 1,111 10,300
2006/11/08 1,125 1,129 1,120 1,121 13,800
2006/11/07 1,100 1,130 1,085 1,125 46,400
2006/11/06 1,077 1,102 1,065 1,099 16,600
2006/11/02 1,100 1,100 1,065 1,082 10,100
2006/11/01 1,100 1,107 1,080 1,104 22,900
2006/10/31 1,028 1,090 1,028 1,064 31,100
2006/10/30 1,066 1,066 1,036 1,048 39,400
2006/10/27 1,121 1,121 1,066 1,066 25,800
2006/10/26 1,091 1,135 1,091 1,120 35,700
2006/10/25 1,129 1,145 1,127 1,131 44,400
2006/10/24 1,115 1,119 1,102 1,116 61,700
2006/10/23 1,062 1,120 1,057 1,101 54,100
2006/10/20 1,050 1,065 1,040 1,064 47,800
2006/10/19 1,010 1,045 1,006 1,045 54,500
2006/10/18 1,004 1,014 996 1,013 25,500
2006/10/17 1,000 1,007 971 1,001 26,600
2006/10/16 1,005 1,009 1,000 1,005 29,200
2006/10/13 994 999 990 995 39,100
2006/10/12 990 998 986 986 13,900
2006/10/11 1,005 1,010 993 993 18,800
2006/10/10 990 1,008 989 1,000 31,300
2006/10/06 989 999 985 998 14,400
2006/10/05 998 998 981 995 38,500
2006/10/04 1,021 1,030 975 1,000 101,600
2006/10/03 958 958 941 941 6,400
2006/10/02 966 966 935 957 5,100
2006/09/29 948 965 948 965 4,400
2006/09/28 964 964 951 955 4,700
2006/09/27 932 963 932 963 3,400
2006/09/26 950 950 934 936 1,300
2006/09/25 968 969 925 950 9,900
2006/09/22 962 962 950 953 3,200
2006/09/21 950 965 940 950 2,900
2006/09/20 967 967 950 950 3,100
2006/09/19 960 963 951 959 3,200
2006/09/15 940 950 940 942 3,700
2006/09/14 960 960 938 950 3,200
2006/09/13 946 947 936 936 7,900
2006/09/12 965 965 943 943 3,700
2006/09/11 970 972 935 935 17,200
2006/09/08 944 965 944 963 15,300
2006/09/07 961 961 945 951 10,100
2006/09/06 963 972 961 971 1,600
2006/09/05 962 972 962 972 1,500
2006/09/04 974 974 962 962 3,800
2006/09/01 961 975 960 967 2,700
2006/08/31 952 977 952 975 5,500
2006/08/30 966 969 953 953 1,700
2006/08/29 978 978 950 966 2,100
2006/08/28 980 980 951 951 3,900
2006/08/25 979 980 969 969 16,500
2006/08/24 979 979 970 972 3,400
2006/08/23 960 980 960 979 1,900
2006/08/22 981 981 972 980 4,000
2006/08/21 988 988 971 971 5,700
2006/08/18 971 975 965 975 4,200
2006/08/17 975 979 970 971 8,500
2006/08/16 961 966 961 966 1,900
2006/08/15 952 965 952 956 4,600
2006/08/14 960 963 955 963 800
2006/08/11 940 966 940 961 5,100
2006/08/10 970 970 955 955 6,700
2006/08/09 945 960 937 960 10,300
2006/08/08 930 949 930 949 5,600
2006/08/07 944 944 927 934 5,700
2006/08/04 944 944 925 940 2,800
2006/08/03 935 940 912 940 7,100
2006/08/02 920 930 920 930 3,600
2006/08/01 920 920 912 914 3,800
2006/07/31 915 915 908 909 2,200
2006/07/28 910 914 906 908 5,200
2006/07/27 914 914 905 914 1,400
2006/07/26 918 918 895 895 5,300
2006/07/25 920 920 919 919 5,500
2006/07/24 915 915 902 907 2,900
2006/07/21 910 920 904 912 3,800
2006/07/20 912 919 902 910 7,600
2006/07/19 900 905 892 902 4,800
2006/07/18 903 910 891 905 14,400
2006/07/14 916 917 900 903 14,500
2006/07/13 933 938 932 932 1,900
2006/07/12 943 943 934 937 2,400
2006/07/11 935 945 935 945 3,000
2006/07/10 950 950 940 943 10,400
2006/07/07 944 944 933 944 1,900
2006/07/06 940 942 933 942 2,400
2006/07/05 941 941 931 940 2,800
2006/07/04 940 947 930 947 7,800
2006/07/03 949 949 925 930 7,300
2006/06/30 920 944 920 936 4,600
2006/06/29 943 945 920 930 8,100
2006/06/28 936 950 936 942 5,900
2006/06/27 947 948 936 944 13,800
2006/06/26 955 955 921 921 21,200
2006/06/23 900 914 893 910 13,700
2006/06/22 895 900 895 900 3,000
2006/06/21 891 895 886 891 5,000
2006/06/20 900 902 890 900 6,700
2006/06/19 893 895 890 895 3,400
2006/06/16 890 895 887 891 7,400
2006/06/15 877 891 872 890 7,700
2006/06/14 870 883 855 881 4,800
2006/06/13 881 890 880 881 1,800
2006/06/12 900 900 885 889 5,900
2006/06/09 870 873 855 871 10,900
2006/06/08 890 892 879 881 16,800
2006/06/07 887 903 887 900 7,200
2006/06/06 886 890 885 888 3,400
2006/06/05 905 905 891 900 6,400
2006/06/02 891 903 888 901 11,800
2006/06/01 900 904 893 898 11,200
2006/05/31 895 896 885 888 13,300
2006/05/30 889 894 889 890 7,800
2006/05/29 892 898 890 895 8,400
2006/05/26 900 900 890 895 8,600
2006/05/25 888 895 888 890 16,200
2006/05/24 883 886 875 885 10,100
2006/05/23 891 892 885 885 13,200
2006/05/22 904 904 891 891 12,900
2006/05/19 888 895 885 894 7,500
2006/05/18 895 895 889 891 13,100
2006/05/17 921 921 891 901 36,600
2006/05/16 925 945 921 921 23,400
2006/05/15 938 938 921 925 8,100
2006/05/12 965 965 930 940 16,700
2006/05/11 977 977 962 964 10,200
2006/05/10 984 984 975 977 9,300
2006/05/09 977 979 972 977 8,100
2006/05/08 985 989 975 977 14,900
2006/05/02 990 990 977 985 9,500
2006/05/01 984 985 980 981 2,200
2006/04/28 981 985 977 984 9,200
2006/04/27 986 986 981 981 5,200
2006/04/26 990 990 983 988 3,500
2006/04/25 999 999 985 990 14,000
2006/04/24 985 990 976 982 15,600
2006/04/21 981 995 980 993 11,000
2006/04/20 985 987 978 982 8,000
2006/04/19 977 979 977 977 3,600
2006/04/18 977 992 977 977 5,900
2006/04/17 977 987 973 977 22,300
2006/04/14 988 988 978 978 5,600
2006/04/13 990 992 980 980 8,200
2006/04/12 1,000 1,001 992 992 10,100
2006/04/11 1,001 1,005 992 998 11,600
2006/04/10 1,000 1,000 987 993 14,300
2006/04/07 1,010 1,013 994 1,003 23,600
2006/04/06 981 1,045 977 1,013 86,400
2006/04/05 977 983 973 977 18,700
2006/04/04 970 982 969 977 15,300
2006/04/03 977 985 970 976 12,200
2006/03/31 980 980 968 970 13,000
2006/03/30 981 982 970 982 4,800
2006/03/29 978 983 911 980 23,700
2006/03/28 978 978 965 975 5,000
2006/03/27 980 980 966 979 13,600
2006/03/24 963 963 948 950 5,400
2006/03/23 958 962 954 955 4,600
2006/03/22 965 965 950 959 7,300
2006/03/20 955 978 955 965 9,300
2006/03/17 964 970 944 955 6,700
2006/03/16 960 965 955 955 3,400
2006/03/15 959 970 956 960 4,900
2006/03/14 960 960 953 958 2,100
2006/03/13 952 961 952 960 5,600
2006/03/10 945 961 940 945 23,300
2006/03/09 924 945 924 945 9,500
2006/03/08 931 937 921 922 8,400
2006/03/07 933 940 933 940 2,000
2006/03/06 947 958 929 933 9,400
2006/03/03 937 949 928 940 9,500
2006/03/02 945 945 925 926 17,300
2006/03/01 945 960 945 956 10,000
2006/02/28 963 963 951 957 11,000
2006/02/27 989 989 963 963 16,800
2006/02/24 965 979 961 979 6,600
2006/02/23 955 963 955 955 21,000
2006/02/22 970 970 954 955 10,900
2006/02/21 945 969 945 965 7,600
2006/02/20 945 965 945 948 6,700
2006/02/17 984 984 960 975 11,700
2006/02/16 973 979 966 974 5,800
2006/02/15 971 973 960 964 8,600
2006/02/14 990 993 970 970 12,700
2006/02/13 985 997 970 996 10,200
2006/02/10 1,000 1,004 987 997 32,200
2006/02/09 997 1,005 990 1,005 8,600
2006/02/08 1,005 1,008 990 994 21,500
2006/02/07 1,005 1,007 1,000 1,004 17,100
2006/02/06 1,000 1,005 991 1,000 10,700
2006/02/03 1,005 1,005 996 1,000 17,100
2006/02/02 1,000 1,007 999 1,002 16,400
2006/02/01 997 1,003 990 1,000 31,900
2006/01/31 986 995 984 995 13,000
2006/01/30 979 990 977 983 24,100
2006/01/27 969 979 962 978 24,200
2006/01/26 956 971 956 962 7,800
2006/01/25 980 980 969 972 11,100
2006/01/24 956 980 954 980 9,000
2006/01/23 961 975 956 956 9,200
2006/01/20 985 985 967 970 12,000
2006/01/19 921 979 921 979 10,600
2006/01/18 937 947 907 911 28,200
2006/01/17 967 980 966 977 27,100
2006/01/16 981 984 975 977 9,600
2006/01/13 977 985 977 981 10,900
2006/01/12 980 983 975 977 11,300
2006/01/11 975 987 975 978 10,400
2006/01/10 990 990 977 977 13,300
2006/01/06 991 995 985 990 19,800
2006/01/05 990 994 977 990 22,200
2006/01/04 994 994 980 993 10,900

このページの先頭へ