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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,100 | 1,130 | 1,080 | 1,130 | 8,400 |
| 2007/12/27 | 1,080 | 1,097 | 1,060 | 1,091 | 18,300 |
| 2007/12/26 | 1,021 | 1,068 | 1,021 | 1,067 | 6,100 |
| 2007/12/25 | 1,040 | 1,065 | 1,010 | 1,039 | 19,300 |
| 2007/12/21 | 978 | 990 | 978 | 990 | 10,100 |
| 2007/12/20 | 981 | 981 | 969 | 978 | 9,400 |
| 2007/12/19 | 971 | 972 | 967 | 971 | 9,000 |
| 2007/12/18 | 972 | 981 | 970 | 980 | 3,000 |
| 2007/12/17 | 1,000 | 1,000 | 975 | 977 | 9,200 |
| 2007/12/14 | 975 | 997 | 975 | 983 | 12,600 |
| 2007/12/13 | 1,001 | 1,001 | 975 | 975 | 10,000 |
| 2007/12/12 | 1,005 | 1,005 | 991 | 991 | 6,500 |
| 2007/12/11 | 1,007 | 1,013 | 1,005 | 1,006 | 4,200 |
| 2007/12/10 | 1,019 | 1,026 | 1,008 | 1,015 | 8,200 |
| 2007/12/07 | 1,005 | 1,015 | 999 | 1,014 | 10,000 |
| 2007/12/06 | 1,020 | 1,020 | 971 | 1,010 | 5,400 |
| 2007/12/05 | 999 | 1,017 | 989 | 1,017 | 2,400 |
| 2007/12/04 | 1,020 | 1,020 | 998 | 999 | 3,300 |
| 2007/12/03 | 1,017 | 1,020 | 1,013 | 1,013 | 1,300 |
| 2007/11/30 | 1,000 | 1,020 | 1,000 | 1,012 | 11,900 |
| 2007/11/29 | 998 | 1,015 | 996 | 1,006 | 12,700 |
| 2007/11/28 | 1,006 | 1,014 | 970 | 996 | 3,300 |
| 2007/11/27 | 990 | 1,009 | 983 | 1,007 | 11,400 |
| 2007/11/26 | 1,042 | 1,046 | 981 | 1,002 | 17,900 |
| 2007/11/22 | 946 | 995 | 946 | 992 | 11,600 |
| 2007/11/21 | 964 | 970 | 953 | 966 | 4,500 |
| 2007/11/20 | 991 | 991 | 960 | 962 | 14,000 |
| 2007/11/19 | 990 | 1,009 | 970 | 981 | 10,300 |
| 2007/11/16 | 1,065 | 1,065 | 1,009 | 1,010 | 12,800 |
| 2007/11/15 | 1,050 | 1,079 | 1,049 | 1,077 | 3,300 |
| 2007/11/14 | 1,070 | 1,070 | 1,045 | 1,047 | 4,200 |
| 2007/11/13 | 1,076 | 1,076 | 1,066 | 1,069 | 2,700 |
| 2007/11/12 | 1,118 | 1,118 | 1,077 | 1,082 | 6,700 |
| 2007/11/09 | 1,105 | 1,105 | 1,090 | 1,100 | 4,900 |
| 2007/11/08 | 1,079 | 1,095 | 1,079 | 1,088 | 3,500 |
| 2007/11/07 | 1,149 | 1,149 | 1,109 | 1,109 | 6,800 |
| 2007/11/06 | 1,111 | 1,145 | 1,111 | 1,144 | 3,200 |
| 2007/11/05 | 1,112 | 1,149 | 1,112 | 1,122 | 1,700 |
| 2007/11/02 | 1,131 | 1,131 | 1,118 | 1,118 | 2,400 |
| 2007/11/01 | 1,128 | 1,133 | 1,123 | 1,131 | 4,500 |
| 2007/10/31 | 1,133 | 1,133 | 1,125 | 1,128 | 3,200 |
| 2007/10/30 | 1,153 | 1,171 | 1,131 | 1,131 | 8,900 |
| 2007/10/29 | 1,157 | 1,179 | 1,151 | 1,171 | 2,600 |
| 2007/10/26 | 1,140 | 1,179 | 1,135 | 1,177 | 5,500 |
| 2007/10/25 | 1,185 | 1,185 | 1,142 | 1,145 | 7,300 |
| 2007/10/24 | 1,150 | 1,165 | 1,144 | 1,165 | 3,500 |
| 2007/10/23 | 1,141 | 1,145 | 1,140 | 1,145 | 2,100 |
| 2007/10/22 | 1,140 | 1,150 | 1,135 | 1,138 | 10,300 |
| 2007/10/19 | 1,174 | 1,178 | 1,163 | 1,165 | 5,900 |
| 2007/10/18 | 1,175 | 1,185 | 1,173 | 1,174 | 6,700 |
| 2007/10/17 | 1,180 | 1,180 | 1,161 | 1,161 | 4,300 |
| 2007/10/16 | 1,174 | 1,189 | 1,167 | 1,167 | 5,400 |
| 2007/10/15 | 1,183 | 1,197 | 1,183 | 1,194 | 4,500 |
| 2007/10/12 | 1,189 | 1,199 | 1,173 | 1,173 | 6,700 |
| 2007/10/11 | 1,200 | 1,200 | 1,182 | 1,189 | 6,100 |
| 2007/10/10 | 1,204 | 1,220 | 1,185 | 1,185 | 17,200 |
| 2007/10/09 | 1,180 | 1,196 | 1,180 | 1,196 | 3,500 |
| 2007/10/05 | 1,166 | 1,186 | 1,166 | 1,186 | 3,800 |
| 2007/10/04 | 1,175 | 1,185 | 1,175 | 1,185 | 1,800 |
| 2007/10/03 | 1,191 | 1,191 | 1,182 | 1,185 | 4,900 |
| 2007/10/02 | 1,200 | 1,200 | 1,180 | 1,194 | 4,900 |
| 2007/10/01 | 1,197 | 1,250 | 1,174 | 1,178 | 20,100 |
| 2007/09/28 | 1,190 | 1,190 | 1,169 | 1,188 | 1,500 |
| 2007/09/27 | 1,184 | 1,196 | 1,152 | 1,181 | 7,500 |
| 2007/09/26 | 1,174 | 1,194 | 1,174 | 1,190 | 5,500 |
| 2007/09/25 | 1,197 | 1,197 | 1,183 | 1,194 | 9,600 |
| 2007/09/21 | 1,181 | 1,190 | 1,171 | 1,190 | 3,200 |
| 2007/09/20 | 1,197 | 1,197 | 1,170 | 1,181 | 7,900 |
| 2007/09/19 | 1,170 | 1,195 | 1,170 | 1,189 | 3,700 |
| 2007/09/18 | 1,185 | 1,185 | 1,152 | 1,154 | 2,400 |
| 2007/09/14 | 1,180 | 1,184 | 1,168 | 1,173 | 15,600 |
| 2007/09/13 | 1,197 | 1,197 | 1,127 | 1,181 | 7,600 |
| 2007/09/12 | 1,189 | 1,193 | 1,182 | 1,182 | 7,700 |
| 2007/09/11 | 1,173 | 1,184 | 1,167 | 1,178 | 5,000 |
| 2007/09/10 | 1,197 | 1,197 | 1,161 | 1,181 | 8,900 |
| 2007/09/07 | 1,190 | 1,195 | 1,165 | 1,192 | 8,200 |
| 2007/09/06 | 1,135 | 1,199 | 1,135 | 1,186 | 11,200 |
| 2007/09/05 | 1,162 | 1,170 | 1,154 | 1,155 | 8,500 |
| 2007/09/04 | 1,175 | 1,175 | 1,155 | 1,160 | 16,900 |
| 2007/09/03 | 1,190 | 1,190 | 1,165 | 1,183 | 1,800 |
| 2007/08/31 | 1,179 | 1,190 | 1,139 | 1,190 | 11,000 |
| 2007/08/30 | 1,185 | 1,186 | 1,100 | 1,184 | 6,100 |
| 2007/08/29 | 1,194 | 1,194 | 1,165 | 1,189 | 2,600 |
| 2007/08/28 | 1,190 | 1,200 | 1,172 | 1,199 | 2,700 |
| 2007/08/27 | 1,203 | 1,208 | 1,190 | 1,205 | 22,600 |
| 2007/08/24 | 1,199 | 1,200 | 1,179 | 1,190 | 13,600 |
| 2007/08/23 | 1,165 | 1,193 | 1,165 | 1,190 | 11,100 |
| 2007/08/22 | 1,160 | 1,161 | 1,151 | 1,156 | 9,400 |
| 2007/08/21 | 1,199 | 1,210 | 1,162 | 1,168 | 17,400 |
| 2007/08/20 | 1,193 | 1,204 | 1,185 | 1,192 | 15,400 |
| 2007/08/17 | 1,140 | 1,170 | 1,140 | 1,153 | 29,200 |
| 2007/08/16 | 1,159 | 1,178 | 1,130 | 1,160 | 8,300 |
| 2007/08/15 | 1,167 | 1,194 | 1,154 | 1,179 | 6,700 |
| 2007/08/14 | 1,156 | 1,170 | 1,120 | 1,170 | 6,700 |
| 2007/08/13 | 1,112 | 1,174 | 1,112 | 1,174 | 4,100 |
| 2007/08/10 | 1,208 | 1,210 | 1,110 | 1,111 | 14,500 |
| 2007/08/09 | 1,207 | 1,208 | 1,171 | 1,208 | 8,700 |
| 2007/08/08 | 1,204 | 1,204 | 1,185 | 1,195 | 5,200 |
| 2007/08/07 | 1,209 | 1,209 | 1,188 | 1,200 | 2,000 |
| 2007/08/06 | 1,190 | 1,200 | 1,161 | 1,200 | 4,200 |
| 2007/08/03 | 1,186 | 1,192 | 1,165 | 1,191 | 4,900 |
| 2007/08/02 | 1,161 | 1,186 | 1,153 | 1,186 | 5,100 |
| 2007/08/01 | 1,165 | 1,188 | 1,156 | 1,156 | 2,700 |
| 2007/07/31 | 1,175 | 1,190 | 1,170 | 1,185 | 6,700 |
| 2007/07/30 | 1,142 | 1,175 | 1,141 | 1,175 | 5,200 |
| 2007/07/27 | 1,150 | 1,171 | 1,131 | 1,170 | 8,100 |
| 2007/07/26 | 1,195 | 1,195 | 1,168 | 1,168 | 2,300 |
| 2007/07/25 | 1,204 | 1,204 | 1,179 | 1,200 | 7,500 |
| 2007/07/24 | 1,196 | 1,205 | 1,196 | 1,205 | 8,900 |
| 2007/07/23 | 1,197 | 1,210 | 1,195 | 1,197 | 24,400 |
| 2007/07/20 | 1,212 | 1,214 | 1,197 | 1,197 | 15,700 |
| 2007/07/19 | 1,190 | 1,210 | 1,190 | 1,210 | 6,900 |
| 2007/07/18 | 1,197 | 1,197 | 1,180 | 1,195 | 4,900 |
| 2007/07/17 | 1,180 | 1,199 | 1,175 | 1,195 | 2,400 |
| 2007/07/13 | 1,199 | 1,200 | 1,183 | 1,188 | 6,200 |
| 2007/07/12 | 1,197 | 1,212 | 1,179 | 1,179 | 4,800 |
| 2007/07/11 | 1,214 | 1,214 | 1,198 | 1,201 | 3,500 |
| 2007/07/10 | 1,220 | 1,220 | 1,210 | 1,214 | 6,900 |
| 2007/07/09 | 1,209 | 1,220 | 1,200 | 1,218 | 7,300 |
| 2007/07/06 | 1,210 | 1,210 | 1,199 | 1,205 | 2,300 |
| 2007/07/05 | 1,198 | 1,210 | 1,195 | 1,210 | 1,300 |
| 2007/07/04 | 1,210 | 1,212 | 1,195 | 1,196 | 6,000 |
| 2007/07/03 | 1,200 | 1,210 | 1,195 | 1,210 | 8,500 |
| 2007/07/02 | 1,209 | 1,215 | 1,197 | 1,200 | 6,300 |
| 2007/06/29 | 1,194 | 1,215 | 1,192 | 1,215 | 8,100 |
| 2007/06/28 | 1,190 | 1,200 | 1,190 | 1,193 | 5,400 |
| 2007/06/27 | 1,194 | 1,194 | 1,171 | 1,175 | 5,300 |
| 2007/06/26 | 1,179 | 1,222 | 1,179 | 1,194 | 32,500 |
| 2007/06/25 | 1,228 | 1,228 | 1,179 | 1,179 | 54,300 |
| 2007/06/22 | 1,170 | 1,188 | 1,170 | 1,188 | 4,100 |
| 2007/06/21 | 1,156 | 1,188 | 1,156 | 1,180 | 18,600 |
| 2007/06/20 | 1,189 | 1,189 | 1,160 | 1,173 | 15,800 |
| 2007/06/19 | 1,175 | 1,190 | 1,175 | 1,185 | 9,000 |
| 2007/06/18 | 1,148 | 1,180 | 1,148 | 1,170 | 6,100 |
| 2007/06/15 | 1,143 | 1,149 | 1,127 | 1,137 | 6,100 |
| 2007/06/14 | 1,150 | 1,170 | 1,137 | 1,143 | 3,600 |
| 2007/06/13 | 1,130 | 1,150 | 1,130 | 1,150 | 2,500 |
| 2007/06/12 | 1,170 | 1,170 | 1,136 | 1,144 | 4,900 |
| 2007/06/11 | 1,200 | 1,200 | 1,149 | 1,152 | 9,700 |
| 2007/06/08 | 1,145 | 1,150 | 1,131 | 1,138 | 23,800 |
| 2007/06/07 | 1,160 | 1,160 | 1,139 | 1,144 | 2,400 |
| 2007/06/06 | 1,159 | 1,160 | 1,150 | 1,150 | 1,700 |
| 2007/06/05 | 1,143 | 1,160 | 1,139 | 1,159 | 8,700 |
| 2007/06/04 | 1,116 | 1,143 | 1,116 | 1,143 | 1,700 |
| 2007/06/01 | 1,150 | 1,155 | 1,118 | 1,121 | 4,600 |
| 2007/05/31 | 1,132 | 1,139 | 1,132 | 1,137 | 4,700 |
| 2007/05/30 | 1,124 | 1,133 | 1,112 | 1,112 | 1,500 |
| 2007/05/29 | 1,111 | 1,130 | 1,111 | 1,124 | 5,600 |
| 2007/05/28 | 1,106 | 1,124 | 1,106 | 1,124 | 900 |
| 2007/05/25 | 1,091 | 1,117 | 1,091 | 1,106 | 11,400 |
| 2007/05/24 | 1,112 | 1,112 | 1,091 | 1,110 | 4,200 |
| 2007/05/23 | 1,111 | 1,111 | 1,096 | 1,109 | 3,200 |
| 2007/05/22 | 1,118 | 1,118 | 1,100 | 1,102 | 2,900 |
| 2007/05/21 | 1,156 | 1,156 | 1,117 | 1,117 | 3,100 |
| 2007/05/18 | 1,105 | 1,116 | 1,091 | 1,096 | 7,100 |
| 2007/05/17 | 1,094 | 1,149 | 1,094 | 1,103 | 3,700 |
| 2007/05/16 | 1,113 | 1,113 | 1,090 | 1,094 | 6,000 |
| 2007/05/15 | 1,130 | 1,135 | 1,111 | 1,113 | 6,900 |
| 2007/05/14 | 1,072 | 1,115 | 1,072 | 1,115 | 10,200 |
| 2007/05/11 | 1,083 | 1,083 | 1,052 | 1,077 | 7,000 |
| 2007/05/10 | 1,101 | 1,103 | 1,092 | 1,103 | 2,400 |
| 2007/05/09 | 1,095 | 1,103 | 1,090 | 1,103 | 3,700 |
| 2007/05/08 | 1,097 | 1,100 | 1,086 | 1,097 | 3,500 |
| 2007/05/07 | 1,072 | 1,099 | 1,072 | 1,086 | 3,800 |
| 2007/05/02 | 1,083 | 1,103 | 1,050 | 1,076 | 6,700 |
| 2007/05/01 | 1,063 | 1,098 | 1,061 | 1,082 | 3,900 |
| 2007/04/27 | 1,077 | 1,100 | 1,030 | 1,070 | 12,300 |
| 2007/04/26 | 1,100 | 1,105 | 1,079 | 1,080 | 15,300 |
| 2007/04/25 | 1,160 | 1,160 | 1,070 | 1,100 | 17,600 |
| 2007/04/24 | 1,135 | 1,135 | 1,125 | 1,131 | 8,900 |
| 2007/04/23 | 1,187 | 1,187 | 1,136 | 1,137 | 6,200 |
| 2007/04/20 | 1,197 | 1,197 | 1,163 | 1,167 | 10,600 |
| 2007/04/19 | 1,172 | 1,188 | 1,172 | 1,180 | 8,400 |
| 2007/04/18 | 1,187 | 1,189 | 1,181 | 1,189 | 4,800 |
| 2007/04/17 | 1,178 | 1,184 | 1,171 | 1,180 | 8,400 |
| 2007/04/16 | 1,163 | 1,187 | 1,163 | 1,179 | 16,700 |
| 2007/04/13 | 1,167 | 1,168 | 1,139 | 1,160 | 23,300 |
| 2007/04/12 | 1,170 | 1,190 | 1,164 | 1,174 | 9,300 |
| 2007/04/11 | 1,172 | 1,176 | 1,172 | 1,174 | 4,200 |
| 2007/04/10 | 1,171 | 1,185 | 1,171 | 1,171 | 8,500 |
| 2007/04/09 | 1,190 | 1,194 | 1,180 | 1,194 | 5,200 |
| 2007/04/06 | 1,195 | 1,195 | 1,173 | 1,177 | 17,800 |
| 2007/04/05 | 1,199 | 1,199 | 1,181 | 1,185 | 5,800 |
| 2007/04/04 | 1,185 | 1,200 | 1,185 | 1,198 | 6,800 |
| 2007/04/03 | 1,188 | 1,188 | 1,168 | 1,168 | 3,900 |
| 2007/04/02 | 1,195 | 1,195 | 1,172 | 1,172 | 11,100 |
| 2007/03/30 | 1,173 | 1,190 | 1,173 | 1,185 | 4,300 |
| 2007/03/29 | 1,162 | 1,180 | 1,162 | 1,173 | 7,700 |
| 2007/03/28 | 1,179 | 1,183 | 1,162 | 1,176 | 5,100 |
| 2007/03/27 | 1,183 | 1,183 | 1,173 | 1,173 | 2,700 |
| 2007/03/26 | 1,186 | 1,186 | 1,180 | 1,186 | 6,200 |
| 2007/03/23 | 1,186 | 1,186 | 1,176 | 1,186 | 9,600 |
| 2007/03/22 | 1,186 | 1,188 | 1,181 | 1,184 | 6,000 |
| 2007/03/20 | 1,186 | 1,187 | 1,181 | 1,183 | 8,100 |
| 2007/03/19 | 1,181 | 1,186 | 1,181 | 1,182 | 3,800 |
| 2007/03/16 | 1,186 | 1,186 | 1,170 | 1,184 | 5,200 |
| 2007/03/15 | 1,183 | 1,191 | 1,180 | 1,186 | 9,600 |
| 2007/03/14 | 1,181 | 1,182 | 1,151 | 1,181 | 7,000 |
| 2007/03/13 | 1,172 | 1,185 | 1,172 | 1,185 | 13,600 |
| 2007/03/12 | 1,200 | 1,200 | 1,166 | 1,173 | 3,600 |
| 2007/03/09 | 1,182 | 1,195 | 1,181 | 1,190 | 15,700 |
| 2007/03/08 | 1,167 | 1,182 | 1,167 | 1,181 | 3,700 |
| 2007/03/07 | 1,162 | 1,185 | 1,160 | 1,176 | 12,400 |
| 2007/03/06 | 1,153 | 1,177 | 1,150 | 1,177 | 7,400 |
| 2007/03/05 | 1,153 | 1,175 | 1,151 | 1,171 | 9,100 |
| 2007/03/02 | 1,187 | 1,188 | 1,172 | 1,178 | 8,100 |
| 2007/03/01 | 1,186 | 1,191 | 1,176 | 1,191 | 12,500 |
| 2007/02/28 | 1,150 | 1,170 | 1,130 | 1,161 | 11,800 |
| 2007/02/27 | 1,193 | 1,208 | 1,193 | 1,203 | 23,900 |
| 2007/02/26 | 1,197 | 1,198 | 1,186 | 1,190 | 12,300 |
| 2007/02/23 | 1,181 | 1,199 | 1,181 | 1,199 | 10,900 |
| 2007/02/22 | 1,194 | 1,201 | 1,180 | 1,190 | 26,100 |
| 2007/02/21 | 1,190 | 1,200 | 1,160 | 1,200 | 11,100 |
| 2007/02/20 | 1,192 | 1,192 | 1,181 | 1,188 | 17,000 |
| 2007/02/19 | 1,184 | 1,192 | 1,181 | 1,190 | 12,600 |
| 2007/02/16 | 1,190 | 1,190 | 1,184 | 1,184 | 12,600 |
| 2007/02/15 | 1,200 | 1,201 | 1,187 | 1,190 | 34,400 |
| 2007/02/14 | 1,208 | 1,215 | 1,200 | 1,201 | 10,300 |
| 2007/02/13 | 1,210 | 1,210 | 1,196 | 1,201 | 6,500 |
| 2007/02/09 | 1,189 | 1,206 | 1,188 | 1,206 | 9,200 |
| 2007/02/08 | 1,205 | 1,205 | 1,188 | 1,188 | 4,400 |
| 2007/02/07 | 1,207 | 1,207 | 1,193 | 1,195 | 3,300 |
| 2007/02/06 | 1,200 | 1,202 | 1,183 | 1,198 | 6,700 |
| 2007/02/05 | 1,210 | 1,210 | 1,182 | 1,183 | 11,800 |
| 2007/02/02 | 1,210 | 1,210 | 1,189 | 1,190 | 5,500 |
| 2007/02/01 | 1,192 | 1,210 | 1,192 | 1,210 | 4,300 |
| 2007/01/31 | 1,201 | 1,210 | 1,199 | 1,203 | 8,500 |
| 2007/01/30 | 1,204 | 1,207 | 1,198 | 1,203 | 13,800 |
| 2007/01/29 | 1,194 | 1,204 | 1,194 | 1,203 | 6,200 |
| 2007/01/26 | 1,200 | 1,205 | 1,199 | 1,204 | 6,900 |
| 2007/01/25 | 1,207 | 1,207 | 1,198 | 1,200 | 16,500 |
| 2007/01/24 | 1,200 | 1,208 | 1,195 | 1,208 | 15,700 |
| 2007/01/23 | 1,200 | 1,210 | 1,197 | 1,197 | 15,600 |
| 2007/01/22 | 1,210 | 1,210 | 1,190 | 1,205 | 11,200 |
| 2007/01/19 | 1,200 | 1,205 | 1,198 | 1,204 | 10,100 |
| 2007/01/18 | 1,204 | 1,207 | 1,192 | 1,196 | 8,400 |
| 2007/01/17 | 1,205 | 1,208 | 1,200 | 1,201 | 8,200 |
| 2007/01/16 | 1,205 | 1,209 | 1,197 | 1,205 | 6,200 |
| 2007/01/15 | 1,209 | 1,210 | 1,200 | 1,210 | 8,900 |
| 2007/01/12 | 1,198 | 1,198 | 1,176 | 1,196 | 10,000 |
| 2007/01/11 | 1,175 | 1,178 | 1,160 | 1,168 | 13,300 |
| 2007/01/10 | 1,209 | 1,209 | 1,150 | 1,155 | 14,000 |
| 2007/01/09 | 1,181 | 1,200 | 1,181 | 1,193 | 11,800 |
| 2007/01/05 | 1,183 | 1,188 | 1,180 | 1,181 | 4,400 |
| 2007/01/04 | 1,189 | 1,200 | 1,180 | 1,185 | 7,900 |