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
2008/12/30 890 899 890 890 2,900
2008/12/29 846 900 833 889 6,000
2008/12/26 849 849 822 847 20,700
2008/12/25 870 870 830 845 35,000
2008/12/24 812 840 812 840 18,000
2008/12/22 828 839 810 810 28,800
2008/12/19 808 822 808 818 8,600
2008/12/18 820 820 801 807 7,200
2008/12/17 819 819 803 813 12,100
2008/12/16 805 817 801 817 1,900
2008/12/15 807 816 807 812 9,000
2008/12/12 814 814 789 797 20,500
2008/12/11 820 820 805 815 7,600
2008/12/10 820 820 806 818 12,600
2008/12/09 778 803 778 784 6,200
2008/12/08 780 788 759 788 11,300
2008/12/05 774 783 746 753 6,000
2008/12/04 787 787 760 762 4,100
2008/12/03 762 778 758 777 12,500
2008/12/02 782 782 755 761 5,200
2008/12/01 815 815 782 782 11,300
2008/11/28 806 825 801 819 14,300
2008/11/27 801 825 800 816 6,700
2008/11/26 830 830 801 804 5,300
2008/11/25 835 835 795 830 17,700
2008/11/21 754 790 752 790 8,500
2008/11/20 785 795 754 764 7,000
2008/11/19 788 791 779 785 7,700
2008/11/18 770 785 761 784 9,000
2008/11/17 759 770 756 768 3,500
2008/11/14 778 778 760 769 5,300
2008/11/13 760 762 740 758 5,200
2008/11/12 779 790 770 790 7,300
2008/11/11 801 801 783 793 4,300
2008/11/10 801 806 791 791 6,700
2008/11/07 780 805 775 780 6,500
2008/11/06 821 821 786 788 6,900
2008/11/05 799 820 794 819 13,000
2008/11/04 795 800 746 785 11,300
2008/10/31 775 784 766 775 9,400
2008/10/30 771 791 765 765 4,100
2008/10/29 805 810 742 765 6,900
2008/10/28 720 755 706 755 5,800
2008/10/27 744 760 720 760 10,200
2008/10/24 779 779 741 753 11,000
2008/10/23 765 789 760 789 8,600
2008/10/22 804 807 784 797 5,500
2008/10/21 840 848 815 828 6,100
2008/10/20 830 830 804 805 5,300
2008/10/17 781 793 752 790 6,300
2008/10/16 710 769 710 741 8,600
2008/10/15 750 810 750 810 7,500
2008/10/14 711 751 700 750 6,000
2008/10/10 743 743 651 651 16,600
2008/10/09 751 760 736 739 11,900
2008/10/08 809 810 750 751 10,800
2008/10/07 820 820 799 820 7,400
2008/10/06 840 849 822 832 8,500
2008/10/03 853 860 834 840 4,900
2008/10/02 878 879 853 863 3,800
2008/10/01 879 888 872 888 4,500
2008/09/30 871 874 850 872 3,100
2008/09/29 873 898 873 894 2,700
2008/09/26 904 905 870 870 14,500
2008/09/25 948 948 897 904 11,700
2008/09/24 937 940 911 937 6,200
2008/09/22 937 944 925 937 11,100
2008/09/19 881 922 881 922 11,600
2008/09/18 845 890 845 890 5,000
2008/09/17 852 890 852 864 3,900
2008/09/16 860 875 850 854 12,900
2008/09/12 901 913 901 906 11,400
2008/09/11 924 925 901 901 4,200
2008/09/10 930 930 861 916 17,500
2008/09/09 905 922 905 922 2,800
2008/09/08 907 920 905 910 7,500
2008/09/05 913 913 905 905 4,900
2008/09/04 925 938 917 921 4,000
2008/09/03 929 932 920 922 4,600
2008/09/02 919 925 911 911 4,600
2008/09/01 945 947 906 918 9,700
2008/08/29 954 964 944 964 12,500
2008/08/28 955 955 947 954 1,900
2008/08/27 959 959 944 959 1,300
2008/08/26 932 962 927 962 7,300
2008/08/25 958 964 955 964 13,200
2008/08/22 954 962 954 962 10,500
2008/08/21 952 952 947 949 4,100
2008/08/20 950 953 946 953 5,200
2008/08/19 956 956 943 947 6,600
2008/08/18 949 967 949 960 5,700
2008/08/15 950 960 944 948 4,200
2008/08/14 949 951 946 946 2,300
2008/08/13 966 970 950 950 6,500
2008/08/12 972 975 969 969 4,000
2008/08/11 979 984 969 982 3,400
2008/08/08 970 980 969 969 6,400
2008/08/07 990 990 971 972 3,000
2008/08/06 990 997 980 988 9,000
2008/08/05 978 987 964 987 5,200
2008/08/04 980 984 968 968 4,800
2008/08/01 983 998 971 978 4,700
2008/07/31 983 998 983 998 6,200
2008/07/30 976 988 967 983 7,300
2008/07/29 974 977 968 970 3,100
2008/07/28 976 980 972 972 2,000
2008/07/25 979 990 972 973 13,700
2008/07/24 988 989 972 987 11,600
2008/07/23 962 993 962 978 4,100
2008/07/22 956 956 950 956 8,700
2008/07/18 956 970 955 956 4,600
2008/07/17 956 970 952 955 7,100
2008/07/16 976 978 950 952 7,600
2008/07/15 990 990 961 976 5,700
2008/07/14 971 996 971 980 4,300
2008/07/11 996 996 974 974 12,000
2008/07/10 988 1,001 988 996 4,700
2008/07/09 1,002 1,004 996 1,000 3,200
2008/07/08 1,003 1,009 985 991 7,800
2008/07/07 1,003 1,019 1,003 1,019 1,300
2008/07/04 1,010 1,015 1,001 1,015 5,800
2008/07/03 1,008 1,010 1,000 1,008 8,900
2008/07/02 1,015 1,016 1,001 1,007 7,600
2008/07/01 1,018 1,050 1,017 1,030 8,800
2008/06/30 1,016 1,040 1,015 1,016 6,200
2008/06/27 1,010 1,034 1,010 1,016 4,400
2008/06/26 1,036 1,050 1,021 1,037 3,200
2008/06/25 1,036 1,053 1,013 1,053 26,500
2008/06/24 1,015 1,056 1,007 1,056 14,800
2008/06/23 992 1,015 991 1,007 5,200
2008/06/20 1,020 1,020 994 994 10,100
2008/06/19 1,020 1,024 1,000 1,003 5,900
2008/06/18 1,008 1,020 1,008 1,015 2,000
2008/06/17 1,020 1,021 1,000 1,001 4,900
2008/06/16 990 1,003 990 998 3,600
2008/06/13 983 994 981 981 16,200
2008/06/12 1,000 1,010 998 1,003 17,900
2008/06/11 1,002 1,004 998 999 4,600
2008/06/10 1,021 1,021 1,001 1,002 6,900
2008/06/09 1,001 1,016 998 1,001 6,200
2008/06/06 1,034 1,034 1,015 1,015 3,800
2008/06/05 1,011 1,024 1,005 1,024 2,600
2008/06/04 999 1,014 999 1,012 5,100
2008/06/03 1,019 1,019 998 998 7,200
2008/06/02 1,010 1,020 1,001 1,015 6,700
2008/05/30 1,007 1,025 996 1,024 5,000
2008/05/29 994 1,005 994 1,004 2,100
2008/05/28 1,009 1,009 980 980 4,900
2008/05/27 1,002 1,008 1,002 1,008 900
2008/05/26 1,001 1,014 999 999 10,700
2008/05/23 1,022 1,035 1,017 1,035 7,600
2008/05/22 1,025 1,030 1,011 1,029 3,900
2008/05/21 1,028 1,033 1,021 1,024 6,900
2008/05/20 1,070 1,070 1,028 1,028 7,200
2008/05/19 1,030 1,050 1,030 1,042 6,900
2008/05/16 1,040 1,040 1,025 1,028 4,400
2008/05/15 1,020 1,040 1,020 1,035 6,700
2008/05/14 1,020 1,034 1,011 1,020 8,200
2008/05/13 1,006 1,011 1,000 1,010 5,000
2008/05/12 1,017 1,018 1,000 1,008 4,600
2008/05/09 1,019 1,026 1,001 1,017 5,700
2008/05/08 1,023 1,039 1,019 1,019 5,400
2008/05/07 1,043 1,043 1,026 1,026 2,800
2008/05/02 1,004 1,023 1,004 1,023 3,400
2008/05/01 1,018 1,019 1,003 1,003 2,600
2008/04/30 1,017 1,048 1,017 1,018 3,000
2008/04/28 1,049 1,050 1,039 1,048 2,500
2008/04/25 1,045 1,050 1,042 1,048 8,700
2008/04/24 1,015 1,029 1,010 1,029 4,000
2008/04/23 1,012 1,035 1,004 1,017 3,600
2008/04/22 1,011 1,032 1,005 1,032 2,500
2008/04/21 1,048 1,048 1,020 1,030 5,100
2008/04/18 1,029 1,029 1,002 1,028 3,100
2008/04/17 1,006 1,019 998 999 3,400
2008/04/16 1,027 1,030 971 987 5,100
2008/04/15 968 1,021 968 1,006 2,800
2008/04/14 960 970 960 964 3,600
2008/04/11 981 1,030 977 1,030 3,700
2008/04/10 1,030 1,030 981 981 3,300
2008/04/09 1,020 1,020 1,000 1,019 1,100
2008/04/08 998 1,031 998 1,001 3,400
2008/04/07 968 1,040 968 1,038 3,800
2008/04/04 971 997 967 997 4,200
2008/04/03 982 990 979 981 3,400
2008/04/02 963 990 953 982 4,700
2008/04/01 939 975 938 966 6,800
2008/03/31 999 999 940 949 6,800
2008/03/28 970 1,045 970 1,039 5,700
2008/03/27 980 1,015 970 970 2,100
2008/03/26 999 1,010 980 980 4,000
2008/03/25 991 991 950 989 7,900
2008/03/24 947 988 947 983 5,200
2008/03/21 957 975 930 930 7,900
2008/03/19 931 936 920 936 5,300
2008/03/18 910 917 900 902 5,800
2008/03/17 912 915 900 914 3,700
2008/03/14 901 912 901 912 17,100
2008/03/13 927 927 910 911 8,500
2008/03/12 950 950 930 931 3,900
2008/03/11 953 953 927 934 5,300
2008/03/10 977 979 940 950 4,200
2008/03/07 942 954 938 949 3,000
2008/03/06 952 955 942 952 4,900
2008/03/05 951 966 937 952 5,000
2008/03/04 935 970 920 960 11,100
2008/03/03 956 956 940 945 6,800
2008/02/29 962 990 951 980 8,400
2008/02/28 984 984 962 983 4,900
2008/02/27 1,003 1,005 960 977 7,800
2008/02/26 1,010 1,010 980 993 5,500
2008/02/25 1,050 1,060 1,008 1,009 13,100
2008/02/22 1,050 1,050 1,038 1,050 6,600
2008/02/21 1,013 1,069 1,013 1,030 4,400
2008/02/20 1,066 1,066 1,007 1,007 5,400
2008/02/19 1,049 1,049 1,037 1,046 4,500
2008/02/18 1,040 1,060 1,035 1,035 4,200
2008/02/15 1,005 1,100 1,005 1,080 4,600
2008/02/14 996 1,050 996 1,045 4,300
2008/02/13 1,010 1,025 990 996 10,500
2008/02/12 1,050 1,072 1,050 1,050 2,400
2008/02/08 1,030 1,050 1,025 1,050 1,900
2008/02/07 1,050 1,070 1,020 1,055 3,900
2008/02/06 1,069 1,074 1,032 1,050 3,600
2008/02/05 1,050 1,110 1,050 1,109 2,500
2008/02/04 1,040 1,080 1,040 1,050 2,600
2008/02/01 1,100 1,100 1,040 1,040 2,300
2008/01/31 1,040 1,125 1,022 1,125 7,200
2008/01/30 1,010 1,039 1,009 1,039 3,600
2008/01/29 999 1,010 975 1,010 2,600
2008/01/28 975 1,000 951 980 8,500
2008/01/25 972 985 958 985 12,700
2008/01/24 940 965 940 955 5,300
2008/01/23 940 949 910 920 9,300
2008/01/22 930 954 925 945 4,100
2008/01/21 970 1,000 949 1,000 11,800
2008/01/18 940 965 929 950 6,700
2008/01/17 927 959 925 958 5,800
2008/01/16 950 950 927 927 8,800
2008/01/15 965 966 950 952 6,600
2008/01/11 980 989 970 970 8,500
2008/01/10 990 990 982 982 6,300
2008/01/09 997 997 987 996 13,800
2008/01/08 996 1,000 995 997 8,200
2008/01/07 1,017 1,017 981 996 13,100
2008/01/04 1,130 1,130 1,018 1,018 5,400

このページの先頭へ