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 |
---|---|---|---|---|---|
2013/12/30 | 963 | 966 | 948 | 959 | 22,900 |
2013/12/27 | 944 | 953 | 941 | 948 | 10,700 |
2013/12/26 | 934 | 938 | 933 | 935 | 13,800 |
2013/12/25 | 935 | 935 | 920 | 926 | 34,400 |
2013/12/24 | 935 | 935 | 931 | 933 | 12,700 |
2013/12/20 | 935 | 935 | 931 | 935 | 11,700 |
2013/12/19 | 928 | 938 | 925 | 932 | 14,200 |
2013/12/18 | 925 | 928 | 923 | 927 | 10,900 |
2013/12/17 | 923 | 925 | 922 | 925 | 5,400 |
2013/12/16 | 927 | 928 | 910 | 916 | 17,700 |
2013/12/13 | 909 | 920 | 907 | 916 | 36,600 |
2013/12/12 | 914 | 921 | 913 | 919 | 9,900 |
2013/12/11 | 918 | 921 | 914 | 915 | 11,800 |
2013/12/10 | 915 | 922 | 915 | 917 | 25,200 |
2013/12/09 | 926 | 928 | 918 | 921 | 19,300 |
2013/12/06 | 918 | 926 | 913 | 922 | 10,100 |
2013/12/05 | 925 | 931 | 918 | 918 | 27,200 |
2013/12/04 | 942 | 942 | 923 | 923 | 27,200 |
2013/12/03 | 943 | 952 | 938 | 939 | 13,100 |
2013/12/02 | 954 | 960 | 950 | 951 | 10,700 |
2013/11/29 | 964 | 964 | 960 | 961 | 4,500 |
2013/11/28 | 958 | 970 | 958 | 966 | 7,600 |
2013/11/27 | 977 | 978 | 965 | 968 | 6,700 |
2013/11/26 | 963 | 977 | 957 | 977 | 10,800 |
2013/11/25 | 969 | 969 | 959 | 963 | 20,900 |
2013/11/22 | 950 | 959 | 950 | 957 | 20,600 |
2013/11/21 | 945 | 950 | 945 | 950 | 9,500 |
2013/11/20 | 944 | 948 | 944 | 947 | 7,500 |
2013/11/19 | 943 | 946 | 942 | 944 | 9,000 |
2013/11/18 | 945 | 945 | 939 | 942 | 3,800 |
2013/11/15 | 939 | 945 | 936 | 937 | 8,100 |
2013/11/14 | 939 | 939 | 930 | 938 | 3,700 |
2013/11/13 | 939 | 940 | 930 | 935 | 4,100 |
2013/11/12 | 936 | 936 | 927 | 936 | 4,700 |
2013/11/11 | 939 | 939 | 923 | 927 | 18,100 |
2013/11/08 | 921 | 929 | 921 | 926 | 7,800 |
2013/11/07 | 925 | 926 | 921 | 924 | 8,900 |
2013/11/06 | 924 | 928 | 922 | 923 | 6,700 |
2013/11/05 | 930 | 930 | 922 | 922 | 3,900 |
2013/11/01 | 933 | 933 | 922 | 922 | 5,300 |
2013/10/31 | 924 | 931 | 924 | 926 | 4,400 |
2013/10/30 | 923 | 935 | 922 | 924 | 9,100 |
2013/10/29 | 929 | 930 | 922 | 922 | 3,600 |
2013/10/28 | 927 | 932 | 923 | 927 | 6,500 |
2013/10/25 | 935 | 935 | 925 | 925 | 10,300 |
2013/10/24 | 929 | 937 | 925 | 937 | 7,100 |
2013/10/23 | 944 | 950 | 927 | 928 | 20,700 |
2013/10/22 | 943 | 947 | 937 | 943 | 7,600 |
2013/10/21 | 948 | 949 | 933 | 934 | 11,300 |
2013/10/18 | 942 | 949 | 942 | 945 | 3,500 |
2013/10/17 | 940 | 951 | 940 | 942 | 4,300 |
2013/10/16 | 947 | 947 | 939 | 940 | 2,100 |
2013/10/15 | 950 | 950 | 923 | 947 | 12,700 |
2013/10/11 | 946 | 951 | 935 | 945 | 14,500 |
2013/10/10 | 939 | 947 | 939 | 946 | 21,600 |
2013/10/09 | 921 | 936 | 918 | 936 | 8,400 |
2013/10/08 | 917 | 921 | 916 | 920 | 3,900 |
2013/10/07 | 922 | 925 | 916 | 919 | 9,500 |
2013/10/04 | 921 | 928 | 918 | 922 | 7,000 |
2013/10/03 | 936 | 936 | 921 | 921 | 4,800 |
2013/10/02 | 935 | 938 | 921 | 936 | 8,000 |
2013/10/01 | 934 | 945 | 931 | 935 | 3,600 |
2013/09/30 | 926 | 948 | 926 | 939 | 9,300 |
2013/09/27 | 947 | 950 | 937 | 948 | 9,300 |
2013/09/26 | 951 | 952 | 940 | 950 | 22,300 |
2013/09/25 | 938 | 942 | 934 | 934 | 11,700 |
2013/09/24 | 936 | 938 | 930 | 936 | 10,200 |
2013/09/20 | 932 | 939 | 928 | 937 | 13,400 |
2013/09/19 | 929 | 931 | 925 | 931 | 12,900 |
2013/09/18 | 929 | 932 | 928 | 930 | 6,100 |
2013/09/17 | 928 | 933 | 923 | 929 | 6,900 |
2013/09/13 | 920 | 930 | 920 | 928 | 18,000 |
2013/09/12 | 928 | 929 | 922 | 927 | 8,000 |
2013/09/11 | 935 | 935 | 925 | 928 | 11,600 |
2013/09/10 | 939 | 946 | 922 | 925 | 37,600 |
2013/09/09 | 953 | 953 | 916 | 924 | 33,800 |
2013/09/06 | 893 | 894 | 886 | 893 | 7,500 |
2013/09/05 | 881 | 897 | 881 | 889 | 7,500 |
2013/09/04 | 877 | 885 | 868 | 884 | 6,000 |
2013/09/03 | 868 | 875 | 868 | 875 | 6,100 |
2013/09/02 | 859 | 876 | 858 | 868 | 7,900 |
2013/08/30 | 875 | 888 | 858 | 858 | 15,200 |
2013/08/29 | 880 | 880 | 873 | 878 | 8,100 |
2013/08/28 | 887 | 887 | 878 | 881 | 37,200 |
2013/08/27 | 919 | 919 | 901 | 901 | 101,000 |
2013/08/26 | 920 | 925 | 918 | 924 | 23,100 |
2013/08/23 | 919 | 922 | 917 | 922 | 12,800 |
2013/08/22 | 916 | 920 | 915 | 919 | 8,400 |
2013/08/21 | 917 | 922 | 916 | 917 | 8,300 |
2013/08/20 | 921 | 922 | 916 | 916 | 6,000 |
2013/08/19 | 919 | 922 | 914 | 917 | 7,600 |
2013/08/16 | 916 | 919 | 913 | 914 | 7,700 |
2013/08/15 | 920 | 920 | 915 | 915 | 8,400 |
2013/08/14 | 920 | 923 | 917 | 923 | 9,000 |
2013/08/13 | 919 | 920 | 916 | 920 | 4,500 |
2013/08/12 | 917 | 920 | 915 | 919 | 7,200 |
2013/08/09 | 920 | 920 | 913 | 916 | 5,500 |
2013/08/08 | 915 | 919 | 914 | 915 | 4,400 |
2013/08/07 | 920 | 920 | 916 | 916 | 4,400 |
2013/08/06 | 913 | 919 | 913 | 918 | 3,300 |
2013/08/05 | 920 | 920 | 913 | 913 | 3,100 |
2013/08/02 | 919 | 920 | 913 | 920 | 6,500 |
2013/08/01 | 907 | 918 | 907 | 916 | 4,700 |
2013/07/31 | 916 | 917 | 907 | 907 | 6,800 |
2013/07/30 | 900 | 915 | 900 | 908 | 3,000 |
2013/07/29 | 908 | 911 | 901 | 901 | 4,100 |
2013/07/26 | 915 | 919 | 908 | 908 | 6,900 |
2013/07/25 | 925 | 925 | 918 | 918 | 8,000 |
2013/07/24 | 920 | 920 | 916 | 919 | 9,300 |
2013/07/23 | 918 | 920 | 916 | 918 | 7,100 |
2013/07/22 | 920 | 920 | 914 | 918 | 5,500 |
2013/07/19 | 919 | 920 | 911 | 913 | 7,500 |
2013/07/18 | 916 | 920 | 915 | 919 | 5,900 |
2013/07/17 | 922 | 924 | 914 | 915 | 9,200 |
2013/07/16 | 928 | 928 | 918 | 918 | 5,000 |
2013/07/12 | 915 | 922 | 915 | 918 | 5,800 |
2013/07/11 | 914 | 922 | 912 | 922 | 2,900 |
2013/07/10 | 925 | 925 | 910 | 914 | 9,100 |
2013/07/09 | 924 | 924 | 916 | 919 | 5,300 |
2013/07/08 | 920 | 921 | 912 | 912 | 10,700 |
2013/07/05 | 915 | 919 | 912 | 919 | 4,800 |
2013/07/04 | 914 | 915 | 911 | 911 | 5,300 |
2013/07/03 | 914 | 915 | 912 | 912 | 5,300 |
2013/07/02 | 908 | 912 | 901 | 912 | 5,400 |
2013/07/01 | 904 | 907 | 899 | 907 | 5,200 |
2013/06/28 | 897 | 904 | 892 | 904 | 7,600 |
2013/06/27 | 887 | 898 | 881 | 897 | 9,300 |
2013/06/26 | 888 | 898 | 887 | 891 | 3,900 |
2013/06/25 | 904 | 904 | 881 | 894 | 29,000 |
2013/06/24 | 905 | 905 | 896 | 904 | 18,000 |
2013/06/21 | 880 | 895 | 872 | 894 | 7,500 |
2013/06/20 | 895 | 896 | 881 | 887 | 11,100 |
2013/06/19 | 880 | 880 | 871 | 880 | 2,400 |
2013/06/18 | 878 | 878 | 866 | 870 | 1,800 |
2013/06/17 | 865 | 878 | 864 | 878 | 3,400 |
2013/06/14 | 845 | 857 | 845 | 850 | 21,600 |
2013/06/13 | 855 | 855 | 845 | 845 | 4,600 |
2013/06/12 | 858 | 862 | 851 | 855 | 3,700 |
2013/06/11 | 853 | 863 | 850 | 858 | 11,300 |
2013/06/10 | 860 | 878 | 849 | 863 | 11,700 |
2013/06/07 | 855 | 858 | 821 | 845 | 19,000 |
2013/06/06 | 865 | 868 | 858 | 858 | 5,300 |
2013/06/05 | 860 | 871 | 860 | 865 | 6,900 |
2013/06/04 | 858 | 868 | 853 | 865 | 10,500 |
2013/06/03 | 883 | 883 | 860 | 860 | 6,800 |
2013/05/31 | 864 | 872 | 862 | 868 | 4,000 |
2013/05/30 | 877 | 884 | 864 | 864 | 11,000 |
2013/05/29 | 889 | 890 | 877 | 877 | 9,100 |
2013/05/28 | 893 | 894 | 885 | 887 | 7,400 |
2013/05/27 | 913 | 913 | 893 | 893 | 10,600 |
2013/05/24 | 900 | 904 | 888 | 895 | 16,100 |
2013/05/23 | 913 | 923 | 900 | 900 | 9,000 |
2013/05/22 | 924 | 925 | 910 | 920 | 4,300 |
2013/05/21 | 927 | 928 | 921 | 922 | 4,900 |
2013/05/20 | 926 | 929 | 919 | 924 | 7,000 |
2013/05/17 | 920 | 921 | 917 | 918 | 4,700 |
2013/05/16 | 920 | 929 | 905 | 920 | 12,600 |
2013/05/15 | 930 | 932 | 920 | 921 | 5,600 |
2013/05/14 | 930 | 935 | 925 | 927 | 7,800 |
2013/05/13 | 930 | 935 | 930 | 930 | 7,100 |
2013/05/10 | 929 | 935 | 926 | 926 | 15,400 |
2013/05/09 | 930 | 935 | 929 | 929 | 7,400 |
2013/05/08 | 923 | 930 | 920 | 928 | 10,300 |
2013/05/07 | 916 | 929 | 913 | 927 | 13,400 |
2013/05/02 | 902 | 913 | 898 | 904 | 7,700 |
2013/05/01 | 907 | 915 | 906 | 908 | 5,600 |
2013/04/30 | 915 | 918 | 914 | 914 | 7,700 |
2013/04/26 | 916 | 919 | 908 | 908 | 8,100 |
2013/04/25 | 909 | 913 | 907 | 912 | 20,600 |
2013/04/24 | 900 | 906 | 900 | 906 | 15,000 |
2013/04/23 | 892 | 900 | 890 | 899 | 6,800 |
2013/04/22 | 877 | 907 | 877 | 891 | 31,400 |
2013/04/19 | 874 | 875 | 864 | 868 | 7,800 |
2013/04/18 | 884 | 884 | 874 | 874 | 6,400 |
2013/04/17 | 882 | 885 | 875 | 877 | 7,000 |
2013/04/16 | 879 | 881 | 870 | 877 | 7,400 |
2013/04/15 | 870 | 889 | 862 | 882 | 10,900 |
2013/04/12 | 901 | 904 | 897 | 899 | 10,600 |
2013/04/11 | 900 | 906 | 891 | 901 | 13,400 |
2013/04/10 | 905 | 906 | 897 | 901 | 10,500 |
2013/04/09 | 896 | 906 | 896 | 904 | 22,400 |
2013/04/08 | 884 | 896 | 883 | 895 | 24,300 |
2013/04/05 | 870 | 876 | 856 | 870 | 21,400 |
2013/04/04 | 835 | 853 | 831 | 851 | 14,200 |
2013/04/03 | 830 | 836 | 827 | 836 | 6,700 |
2013/04/02 | 844 | 844 | 829 | 830 | 12,200 |
2013/04/01 | 854 | 854 | 833 | 833 | 10,500 |
2013/03/29 | 848 | 854 | 842 | 843 | 6,100 |
2013/03/28 | 840 | 848 | 840 | 847 | 5,400 |
2013/03/27 | 848 | 859 | 843 | 843 | 11,000 |
2013/03/26 | 841 | 848 | 841 | 844 | 8,800 |
2013/03/25 | 855 | 855 | 840 | 841 | 14,000 |
2013/03/22 | 851 | 853 | 843 | 843 | 12,500 |
2013/03/21 | 850 | 856 | 850 | 850 | 10,300 |
2013/03/19 | 838 | 849 | 838 | 847 | 7,800 |
2013/03/18 | 842 | 852 | 838 | 838 | 7,600 |
2013/03/15 | 845 | 847 | 840 | 842 | 6,900 |
2013/03/14 | 833 | 840 | 832 | 836 | 13,800 |
2013/03/13 | 855 | 857 | 848 | 848 | 8,300 |
2013/03/12 | 853 | 861 | 853 | 855 | 10,200 |
2013/03/11 | 847 | 855 | 847 | 852 | 12,000 |
2013/03/08 | 845 | 845 | 839 | 844 | 25,400 |
2013/03/07 | 844 | 845 | 836 | 836 | 4,700 |
2013/03/06 | 840 | 845 | 832 | 844 | 8,500 |
2013/03/05 | 834 | 839 | 832 | 834 | 14,100 |
2013/03/04 | 835 | 843 | 833 | 833 | 13,200 |
2013/03/01 | 838 | 849 | 828 | 836 | 9,300 |
2013/02/28 | 815 | 845 | 814 | 842 | 21,800 |
2013/02/27 | 830 | 836 | 829 | 830 | 8,800 |
2013/02/26 | 830 | 849 | 830 | 840 | 22,700 |
2013/02/25 | 875 | 880 | 871 | 878 | 33,700 |
2013/02/22 | 871 | 874 | 868 | 872 | 16,000 |
2013/02/21 | 871 | 880 | 871 | 872 | 9,800 |
2013/02/20 | 877 | 877 | 872 | 872 | 11,000 |
2013/02/19 | 872 | 877 | 872 | 875 | 5,600 |
2013/02/18 | 864 | 872 | 864 | 872 | 6,900 |
2013/02/15 | 873 | 873 | 860 | 863 | 7,700 |
2013/02/14 | 884 | 884 | 873 | 879 | 9,800 |
2013/02/13 | 883 | 885 | 876 | 877 | 7,200 |
2013/02/12 | 880 | 886 | 876 | 882 | 15,300 |
2013/02/08 | 878 | 878 | 873 | 874 | 9,600 |
2013/02/07 | 871 | 873 | 869 | 869 | 7,000 |
2013/02/06 | 880 | 880 | 863 | 871 | 6,500 |
2013/02/05 | 879 | 879 | 861 | 862 | 10,700 |
2013/02/04 | 862 | 874 | 860 | 872 | 8,400 |
2013/02/01 | 860 | 862 | 857 | 857 | 3,300 |
2013/01/31 | 857 | 859 | 853 | 856 | 4,600 |
2013/01/30 | 845 | 854 | 843 | 854 | 8,600 |
2013/01/29 | 842 | 845 | 840 | 843 | 3,200 |
2013/01/28 | 838 | 843 | 838 | 839 | 7,600 |
2013/01/25 | 837 | 844 | 837 | 840 | 15,700 |
2013/01/24 | 840 | 843 | 837 | 842 | 6,000 |
2013/01/23 | 837 | 837 | 834 | 837 | 4,000 |
2013/01/22 | 841 | 845 | 834 | 837 | 7,900 |
2013/01/21 | 836 | 841 | 834 | 841 | 15,100 |
2013/01/18 | 835 | 839 | 834 | 836 | 7,400 |
2013/01/17 | 832 | 833 | 830 | 832 | 4,700 |
2013/01/16 | 833 | 834 | 831 | 831 | 6,600 |
2013/01/15 | 832 | 834 | 832 | 832 | 7,800 |
2013/01/11 | 835 | 835 | 828 | 828 | 10,200 |
2013/01/10 | 825 | 831 | 825 | 828 | 13,300 |
2013/01/09 | 825 | 830 | 825 | 827 | 9,000 |
2013/01/08 | 828 | 829 | 825 | 825 | 7,500 |
2013/01/07 | 829 | 829 | 823 | 829 | 7,300 |
2013/01/04 | 821 | 827 | 820 | 821 | 7,400 |