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 |
---|---|---|---|---|---|
2010/12/30 | 850 | 852 | 837 | 845 | 3,000 |
2010/12/29 | 847 | 851 | 840 | 851 | 2,300 |
2010/12/28 | 835 | 847 | 835 | 836 | 6,500 |
2010/12/27 | 846 | 846 | 841 | 845 | 18,000 |
2010/12/24 | 842 | 845 | 835 | 844 | 15,800 |
2010/12/22 | 850 | 850 | 844 | 844 | 5,700 |
2010/12/21 | 847 | 854 | 846 | 847 | 8,700 |
2010/12/20 | 850 | 850 | 846 | 846 | 4,700 |
2010/12/17 | 847 | 849 | 841 | 847 | 5,300 |
2010/12/16 | 845 | 845 | 837 | 845 | 4,600 |
2010/12/15 | 841 | 841 | 828 | 841 | 9,500 |
2010/12/14 | 840 | 843 | 830 | 839 | 6,800 |
2010/12/13 | 823 | 840 | 822 | 840 | 5,100 |
2010/12/10 | 822 | 823 | 820 | 823 | 17,200 |
2010/12/09 | 824 | 831 | 820 | 820 | 3,700 |
2010/12/08 | 812 | 825 | 812 | 824 | 5,800 |
2010/12/07 | 819 | 825 | 812 | 825 | 4,500 |
2010/12/06 | 820 | 820 | 811 | 817 | 1,400 |
2010/12/03 | 813 | 818 | 807 | 815 | 4,800 |
2010/12/02 | 817 | 820 | 808 | 811 | 2,300 |
2010/12/01 | 804 | 808 | 804 | 806 | 1,900 |
2010/11/30 | 809 | 817 | 804 | 804 | 4,100 |
2010/11/29 | 808 | 822 | 808 | 822 | 2,000 |
2010/11/26 | 827 | 827 | 808 | 808 | 2,900 |
2010/11/25 | 830 | 830 | 801 | 801 | 19,200 |
2010/11/24 | 812 | 829 | 812 | 825 | 6,100 |
2010/11/22 | 817 | 823 | 812 | 821 | 7,000 |
2010/11/19 | 809 | 817 | 802 | 817 | 5,800 |
2010/11/18 | 805 | 809 | 793 | 809 | 3,500 |
2010/11/17 | 802 | 804 | 802 | 804 | 1,900 |
2010/11/16 | 805 | 810 | 800 | 802 | 2,400 |
2010/11/15 | 790 | 805 | 790 | 805 | 2,000 |
2010/11/12 | 800 | 807 | 789 | 790 | 4,100 |
2010/11/11 | 806 | 814 | 800 | 803 | 4,300 |
2010/11/10 | 814 | 815 | 800 | 813 | 10,700 |
2010/11/09 | 797 | 800 | 783 | 799 | 4,900 |
2010/11/08 | 781 | 794 | 778 | 793 | 1,800 |
2010/11/05 | 773 | 794 | 773 | 792 | 5,700 |
2010/11/04 | 777 | 777 | 765 | 766 | 3,200 |
2010/11/02 | 779 | 779 | 763 | 763 | 2,800 |
2010/11/01 | 775 | 781 | 762 | 764 | 5,900 |
2010/10/29 | 784 | 786 | 760 | 760 | 9,900 |
2010/10/28 | 789 | 798 | 782 | 786 | 4,600 |
2010/10/27 | 791 | 796 | 784 | 792 | 2,800 |
2010/10/26 | 797 | 798 | 782 | 790 | 4,000 |
2010/10/25 | 800 | 800 | 779 | 779 | 10,100 |
2010/10/22 | 775 | 792 | 773 | 791 | 5,000 |
2010/10/21 | 778 | 799 | 778 | 780 | 2,500 |
2010/10/20 | 803 | 803 | 777 | 777 | 6,600 |
2010/10/19 | 800 | 803 | 799 | 801 | 3,500 |
2010/10/18 | 799 | 800 | 788 | 800 | 2,900 |
2010/10/15 | 798 | 798 | 789 | 791 | 1,700 |
2010/10/14 | 800 | 800 | 790 | 792 | 3,900 |
2010/10/13 | 777 | 800 | 777 | 786 | 3,500 |
2010/10/12 | 800 | 800 | 778 | 778 | 9,200 |
2010/10/08 | 799 | 805 | 798 | 801 | 9,800 |
2010/10/07 | 775 | 790 | 767 | 790 | 12,200 |
2010/10/06 | 774 | 776 | 767 | 772 | 2,200 |
2010/10/05 | 766 | 774 | 764 | 773 | 4,100 |
2010/10/04 | 766 | 768 | 764 | 766 | 2,400 |
2010/10/01 | 762 | 767 | 762 | 765 | 2,900 |
2010/09/30 | 790 | 792 | 761 | 761 | 4,400 |
2010/09/29 | 783 | 787 | 775 | 786 | 3,900 |
2010/09/28 | 787 | 787 | 760 | 782 | 7,100 |
2010/09/27 | 784 | 788 | 769 | 788 | 12,600 |
2010/09/24 | 760 | 771 | 757 | 769 | 5,100 |
2010/09/22 | 760 | 765 | 754 | 760 | 11,000 |
2010/09/21 | 778 | 784 | 769 | 769 | 14,100 |
2010/09/17 | 782 | 785 | 776 | 776 | 12,300 |
2010/09/16 | 782 | 786 | 782 | 785 | 1,800 |
2010/09/15 | 787 | 789 | 781 | 787 | 5,800 |
2010/09/14 | 781 | 785 | 781 | 784 | 2,200 |
2010/09/13 | 798 | 798 | 779 | 784 | 11,800 |
2010/09/10 | 809 | 809 | 796 | 798 | 14,000 |
2010/09/09 | 779 | 779 | 775 | 779 | 2,000 |
2010/09/08 | 775 | 778 | 771 | 773 | 2,600 |
2010/09/07 | 779 | 786 | 776 | 776 | 6,900 |
2010/09/06 | 786 | 794 | 780 | 794 | 3,000 |
2010/09/03 | 777 | 786 | 776 | 786 | 2,800 |
2010/09/02 | 778 | 783 | 773 | 783 | 3,300 |
2010/09/01 | 781 | 785 | 758 | 763 | 9,000 |
2010/08/31 | 794 | 794 | 786 | 786 | 3,000 |
2010/08/30 | 798 | 804 | 796 | 802 | 6,600 |
2010/08/27 | 784 | 795 | 784 | 795 | 7,600 |
2010/08/26 | 808 | 813 | 800 | 813 | 10,700 |
2010/08/25 | 810 | 810 | 805 | 808 | 7,700 |
2010/08/24 | 804 | 810 | 800 | 810 | 5,900 |
2010/08/23 | 813 | 813 | 800 | 802 | 9,600 |
2010/08/20 | 802 | 810 | 802 | 804 | 9,000 |
2010/08/19 | 814 | 815 | 807 | 811 | 8,400 |
2010/08/18 | 816 | 816 | 810 | 815 | 4,100 |
2010/08/17 | 818 | 818 | 805 | 810 | 5,200 |
2010/08/16 | 807 | 819 | 807 | 811 | 4,900 |
2010/08/13 | 810 | 817 | 805 | 811 | 3,000 |
2010/08/12 | 803 | 805 | 800 | 805 | 5,000 |
2010/08/11 | 816 | 816 | 801 | 804 | 9,000 |
2010/08/10 | 816 | 817 | 812 | 816 | 5,900 |
2010/08/09 | 804 | 819 | 804 | 819 | 5,300 |
2010/08/06 | 803 | 814 | 803 | 809 | 3,900 |
2010/08/05 | 805 | 807 | 802 | 807 | 5,500 |
2010/08/04 | 808 | 808 | 799 | 801 | 10,100 |
2010/08/03 | 815 | 815 | 806 | 809 | 3,100 |
2010/08/02 | 808 | 813 | 805 | 806 | 4,800 |
2010/07/30 | 810 | 810 | 800 | 803 | 13,000 |
2010/07/29 | 811 | 816 | 809 | 810 | 7,100 |
2010/07/28 | 811 | 819 | 810 | 819 | 5,800 |
2010/07/27 | 812 | 819 | 811 | 816 | 1,900 |
2010/07/26 | 811 | 823 | 808 | 808 | 12,300 |
2010/07/23 | 805 | 820 | 804 | 812 | 11,600 |
2010/07/22 | 809 | 809 | 805 | 805 | 9,500 |
2010/07/21 | 830 | 832 | 815 | 816 | 8,700 |
2010/07/20 | 839 | 840 | 826 | 833 | 7,700 |
2010/07/16 | 835 | 841 | 828 | 829 | 13,600 |
2010/07/15 | 833 | 843 | 828 | 828 | 6,000 |
2010/07/14 | 845 | 845 | 831 | 843 | 3,300 |
2010/07/13 | 844 | 846 | 830 | 830 | 4,700 |
2010/07/12 | 845 | 845 | 835 | 835 | 4,200 |
2010/07/09 | 830 | 840 | 823 | 840 | 5,100 |
2010/07/08 | 822 | 834 | 819 | 825 | 5,300 |
2010/07/07 | 813 | 823 | 803 | 818 | 11,700 |
2010/07/06 | 820 | 825 | 816 | 822 | 11,300 |
2010/07/05 | 829 | 829 | 820 | 820 | 2,400 |
2010/07/02 | 811 | 824 | 810 | 822 | 8,200 |
2010/07/01 | 816 | 816 | 806 | 816 | 3,400 |
2010/06/30 | 805 | 810 | 802 | 802 | 8,600 |
2010/06/29 | 805 | 812 | 805 | 807 | 7,100 |
2010/06/28 | 808 | 819 | 808 | 813 | 7,500 |
2010/06/25 | 819 | 823 | 810 | 815 | 50,500 |
2010/06/24 | 842 | 854 | 842 | 851 | 17,600 |
2010/06/23 | 833 | 845 | 833 | 839 | 12,100 |
2010/06/22 | 832 | 844 | 832 | 840 | 7,500 |
2010/06/21 | 835 | 850 | 835 | 841 | 13,400 |
2010/06/18 | 826 | 836 | 825 | 835 | 7,700 |
2010/06/17 | 827 | 831 | 827 | 827 | 6,700 |
2010/06/16 | 844 | 844 | 830 | 835 | 5,500 |
2010/06/15 | 832 | 835 | 831 | 831 | 6,000 |
2010/06/14 | 843 | 844 | 838 | 838 | 1,100 |
2010/06/11 | 839 | 839 | 828 | 835 | 9,900 |
2010/06/10 | 830 | 833 | 830 | 831 | 10,800 |
2010/06/09 | 826 | 840 | 826 | 840 | 3,100 |
2010/06/08 | 828 | 828 | 823 | 823 | 6,300 |
2010/06/07 | 833 | 834 | 831 | 832 | 1,900 |
2010/06/04 | 833 | 843 | 833 | 835 | 5,900 |
2010/06/03 | 849 | 850 | 847 | 847 | 2,300 |
2010/06/02 | 836 | 849 | 835 | 838 | 1,600 |
2010/06/01 | 834 | 838 | 833 | 836 | 1,400 |
2010/05/31 | 823 | 844 | 823 | 834 | 7,100 |
2010/05/28 | 839 | 845 | 825 | 830 | 5,800 |
2010/05/27 | 835 | 850 | 823 | 824 | 11,900 |
2010/05/26 | 848 | 858 | 846 | 848 | 3,100 |
2010/05/25 | 885 | 885 | 850 | 850 | 13,100 |
2010/05/24 | 862 | 870 | 856 | 870 | 5,500 |
2010/05/21 | 858 | 864 | 856 | 856 | 6,100 |
2010/05/20 | 867 | 867 | 861 | 866 | 4,200 |
2010/05/19 | 862 | 868 | 861 | 868 | 3,000 |
2010/05/18 | 867 | 868 | 860 | 863 | 5,700 |
2010/05/17 | 878 | 878 | 865 | 868 | 3,800 |
2010/05/14 | 874 | 877 | 866 | 874 | 5,000 |
2010/05/13 | 866 | 873 | 862 | 873 | 2,900 |
2010/05/12 | 877 | 877 | 865 | 874 | 3,500 |
2010/05/11 | 862 | 873 | 862 | 862 | 2,800 |
2010/05/10 | 855 | 865 | 852 | 860 | 6,600 |
2010/05/07 | 864 | 864 | 852 | 855 | 8,500 |
2010/05/06 | 878 | 878 | 868 | 868 | 9,500 |
2010/04/30 | 881 | 887 | 878 | 880 | 3,400 |
2010/04/28 | 877 | 885 | 877 | 883 | 5,800 |
2010/04/27 | 888 | 890 | 877 | 890 | 3,100 |
2010/04/26 | 887 | 896 | 887 | 893 | 9,700 |
2010/04/23 | 881 | 887 | 877 | 884 | 7,600 |
2010/04/22 | 881 | 888 | 870 | 877 | 14,500 |
2010/04/21 | 880 | 887 | 880 | 885 | 4,300 |
2010/04/20 | 876 | 879 | 874 | 877 | 9,700 |
2010/04/19 | 879 | 883 | 876 | 878 | 7,000 |
2010/04/16 | 891 | 891 | 884 | 884 | 4,300 |
2010/04/15 | 889 | 889 | 880 | 887 | 3,900 |
2010/04/14 | 887 | 889 | 882 | 883 | 5,200 |
2010/04/13 | 881 | 884 | 878 | 884 | 9,500 |
2010/04/12 | 882 | 892 | 881 | 881 | 10,100 |
2010/04/09 | 880 | 894 | 880 | 885 | 5,200 |
2010/04/08 | 894 | 894 | 878 | 879 | 25,000 |
2010/04/07 | 907 | 908 | 901 | 901 | 4,700 |
2010/04/06 | 906 | 907 | 893 | 898 | 6,300 |
2010/04/05 | 891 | 908 | 891 | 905 | 4,100 |
2010/04/02 | 909 | 909 | 895 | 899 | 8,600 |
2010/04/01 | 909 | 909 | 902 | 909 | 4,900 |
2010/03/31 | 907 | 910 | 900 | 908 | 4,300 |
2010/03/30 | 906 | 909 | 898 | 909 | 7,200 |
2010/03/29 | 905 | 905 | 894 | 894 | 1,500 |
2010/03/26 | 884 | 905 | 880 | 905 | 6,600 |
2010/03/25 | 885 | 897 | 870 | 871 | 13,800 |
2010/03/24 | 885 | 900 | 885 | 900 | 6,000 |
2010/03/23 | 885 | 892 | 885 | 888 | 4,700 |
2010/03/19 | 890 | 893 | 890 | 892 | 3,000 |
2010/03/18 | 885 | 888 | 882 | 882 | 3,000 |
2010/03/17 | 885 | 890 | 885 | 890 | 2,100 |
2010/03/16 | 887 | 887 | 881 | 885 | 1,700 |
2010/03/15 | 890 | 890 | 879 | 887 | 2,700 |
2010/03/12 | 874 | 887 | 874 | 887 | 11,400 |
2010/03/11 | 883 | 883 | 874 | 882 | 2,400 |
2010/03/10 | 875 | 885 | 872 | 872 | 5,700 |
2010/03/09 | 877 | 885 | 871 | 883 | 3,700 |
2010/03/08 | 873 | 879 | 871 | 877 | 2,100 |
2010/03/05 | 870 | 875 | 870 | 873 | 2,800 |
2010/03/04 | 875 | 875 | 863 | 863 | 2,000 |
2010/03/03 | 875 | 875 | 872 | 875 | 2,600 |
2010/03/02 | 870 | 878 | 870 | 877 | 1,900 |
2010/03/01 | 871 | 878 | 866 | 870 | 5,600 |
2010/02/26 | 880 | 882 | 875 | 882 | 2,100 |
2010/02/25 | 883 | 883 | 875 | 879 | 12,200 |
2010/02/24 | 896 | 899 | 888 | 898 | 9,800 |
2010/02/23 | 916 | 916 | 903 | 910 | 4,500 |
2010/02/22 | 900 | 918 | 899 | 905 | 9,100 |
2010/02/19 | 899 | 901 | 892 | 895 | 5,100 |
2010/02/18 | 908 | 909 | 889 | 899 | 2,700 |
2010/02/17 | 899 | 905 | 899 | 900 | 2,100 |
2010/02/16 | 890 | 893 | 875 | 880 | 8,100 |
2010/02/15 | 894 | 894 | 885 | 886 | 2,300 |
2010/02/12 | 892 | 893 | 885 | 885 | 3,100 |
2010/02/10 | 891 | 891 | 883 | 883 | 5,300 |
2010/02/09 | 882 | 893 | 882 | 893 | 4,200 |
2010/02/08 | 896 | 896 | 882 | 882 | 2,300 |
2010/02/05 | 901 | 901 | 882 | 882 | 3,600 |
2010/02/04 | 906 | 906 | 886 | 900 | 5,100 |
2010/02/03 | 892 | 898 | 886 | 891 | 1,800 |
2010/02/02 | 875 | 890 | 875 | 880 | 3,400 |
2010/02/01 | 877 | 884 | 872 | 883 | 5,100 |
2010/01/29 | 900 | 909 | 889 | 889 | 4,700 |
2010/01/28 | 901 | 907 | 898 | 900 | 2,800 |
2010/01/27 | 921 | 922 | 901 | 901 | 4,300 |
2010/01/26 | 917 | 923 | 911 | 911 | 4,600 |
2010/01/25 | 938 | 938 | 916 | 922 | 9,600 |
2010/01/22 | 926 | 937 | 908 | 937 | 7,400 |
2010/01/21 | 925 | 937 | 922 | 933 | 7,600 |
2010/01/20 | 930 | 930 | 924 | 925 | 6,100 |
2010/01/19 | 931 | 938 | 928 | 938 | 3,900 |
2010/01/18 | 933 | 938 | 931 | 931 | 2,500 |
2010/01/15 | 938 | 938 | 930 | 933 | 4,100 |
2010/01/14 | 923 | 938 | 922 | 938 | 2,000 |
2010/01/13 | 929 | 936 | 921 | 923 | 3,600 |
2010/01/12 | 920 | 929 | 920 | 929 | 5,500 |
2010/01/08 | 911 | 925 | 911 | 922 | 5,900 |
2010/01/07 | 908 | 920 | 908 | 920 | 3,000 |
2010/01/06 | 910 | 920 | 903 | 916 | 4,200 |
2010/01/05 | 929 | 929 | 910 | 911 | 6,400 |
2010/01/04 | 930 | 930 | 929 | 929 | 1,900 |