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 |
---|---|---|---|---|---|
2017/12/29 | 2,530 | 2,631 | 2,524 | 2,623 | 48,200 |
2017/12/28 | 2,564 | 2,578 | 2,498 | 2,523 | 38,600 |
2017/12/27 | 2,527 | 2,576 | 2,527 | 2,560 | 27,500 |
2017/12/26 | 2,510 | 2,551 | 2,509 | 2,521 | 27,100 |
2017/12/25 | 2,487 | 2,513 | 2,476 | 2,490 | 50,700 |
2017/12/22 | 2,410 | 2,449 | 2,410 | 2,448 | 26,800 |
2017/12/21 | 2,390 | 2,407 | 2,386 | 2,388 | 25,700 |
2017/12/20 | 2,339 | 2,409 | 2,335 | 2,402 | 21,300 |
2017/12/19 | 2,308 | 2,350 | 2,302 | 2,336 | 26,900 |
2017/12/18 | 2,325 | 2,355 | 2,320 | 2,342 | 49,000 |
2017/12/15 | 2,220 | 2,325 | 2,220 | 2,313 | 52,100 |
2017/12/14 | 2,159 | 2,232 | 2,129 | 2,219 | 38,800 |
2017/12/13 | 2,100 | 2,170 | 2,100 | 2,159 | 74,000 |
2017/12/12 | 2,070 | 2,100 | 2,070 | 2,099 | 29,500 |
2017/12/11 | 2,041 | 2,090 | 2,041 | 2,077 | 35,100 |
2017/12/08 | 2,008 | 2,043 | 2,008 | 2,032 | 40,300 |
2017/12/07 | 2,042 | 2,053 | 2,030 | 2,030 | 33,100 |
2017/12/06 | 2,040 | 2,051 | 2,032 | 2,032 | 16,300 |
2017/12/05 | 2,046 | 2,051 | 2,030 | 2,040 | 22,500 |
2017/12/04 | 2,057 | 2,070 | 2,041 | 2,046 | 10,600 |
2017/12/01 | 2,045 | 2,059 | 2,035 | 2,043 | 20,000 |
2017/11/30 | 2,036 | 2,043 | 2,030 | 2,041 | 12,000 |
2017/11/29 | 2,030 | 2,063 | 2,030 | 2,043 | 19,300 |
2017/11/28 | 2,029 | 2,044 | 2,020 | 2,030 | 18,600 |
2017/11/27 | 2,030 | 2,038 | 2,027 | 2,031 | 32,400 |
2017/11/24 | 2,030 | 2,045 | 2,030 | 2,031 | 19,900 |
2017/11/22 | 2,034 | 2,038 | 2,025 | 2,030 | 20,900 |
2017/11/21 | 2,044 | 2,046 | 2,023 | 2,031 | 25,800 |
2017/11/20 | 2,053 | 2,053 | 2,034 | 2,044 | 10,600 |
2017/11/17 | 2,048 | 2,079 | 2,039 | 2,055 | 23,600 |
2017/11/16 | 2,030 | 2,064 | 2,030 | 2,054 | 17,700 |
2017/11/15 | 2,013 | 2,036 | 2,013 | 2,032 | 33,600 |
2017/11/14 | 2,036 | 2,040 | 2,010 | 2,011 | 11,900 |
2017/11/13 | 2,056 | 2,060 | 2,040 | 2,042 | 14,900 |
2017/11/10 | 2,030 | 2,077 | 2,013 | 2,077 | 32,700 |
2017/11/09 | 2,039 | 2,053 | 2,022 | 2,040 | 54,500 |
2017/11/08 | 2,038 | 2,044 | 2,024 | 2,044 | 22,500 |
2017/11/07 | 2,040 | 2,049 | 2,030 | 2,042 | 27,600 |
2017/11/06 | 2,046 | 2,060 | 2,037 | 2,049 | 13,100 |
2017/11/02 | 2,076 | 2,076 | 2,035 | 2,045 | 17,000 |
2017/11/01 | 2,046 | 2,100 | 2,046 | 2,088 | 46,600 |
2017/10/31 | 2,019 | 2,058 | 2,019 | 2,055 | 24,900 |
2017/10/30 | 2,019 | 2,038 | 2,007 | 2,038 | 40,900 |
2017/10/27 | 2,001 | 2,014 | 2,001 | 2,009 | 16,600 |
2017/10/26 | 1,980 | 2,015 | 1,980 | 2,009 | 19,300 |
2017/10/25 | 2,014 | 2,016 | 1,971 | 1,975 | 57,500 |
2017/10/24 | 2,000 | 2,010 | 1,998 | 2,010 | 24,600 |
2017/10/23 | 1,983 | 2,005 | 1,983 | 1,991 | 43,300 |
2017/10/20 | 1,953 | 1,992 | 1,953 | 1,977 | 34,900 |
2017/10/19 | 1,967 | 1,983 | 1,953 | 1,960 | 35,600 |
2017/10/18 | 1,920 | 1,976 | 1,910 | 1,959 | 63,900 |
2017/10/17 | 1,900 | 1,928 | 1,900 | 1,922 | 97,200 |
2017/10/16 | 1,910 | 1,915 | 1,876 | 1,877 | 89,000 |
2017/10/13 | 2,040 | 2,046 | 1,893 | 1,910 | 153,100 |
2017/10/12 | 2,058 | 2,063 | 2,042 | 2,044 | 13,600 |
2017/10/11 | 2,044 | 2,060 | 2,033 | 2,037 | 19,300 |
2017/10/10 | 2,030 | 2,047 | 2,023 | 2,044 | 21,400 |
2017/10/06 | 2,043 | 2,060 | 2,029 | 2,030 | 29,700 |
2017/10/05 | 2,099 | 2,099 | 2,044 | 2,048 | 26,900 |
2017/10/04 | 2,089 | 2,106 | 2,087 | 2,092 | 11,100 |
2017/10/03 | 2,125 | 2,125 | 2,089 | 2,096 | 19,400 |
2017/10/02 | 2,118 | 2,124 | 2,106 | 2,107 | 18,100 |
2017/09/29 | 2,102 | 2,111 | 2,100 | 2,101 | 7,200 |
2017/09/28 | 2,094 | 2,116 | 2,091 | 2,107 | 15,800 |
2017/09/27 | 2,100 | 2,114 | 2,096 | 2,096 | 5,000 |
2017/09/26 | 2,118 | 2,127 | 2,106 | 2,110 | 27,800 |
2017/09/25 | 2,102 | 2,129 | 2,090 | 2,121 | 28,900 |
2017/09/22 | 2,124 | 2,124 | 2,093 | 2,109 | 33,300 |
2017/09/21 | 2,095 | 2,150 | 2,095 | 2,107 | 72,900 |
2017/09/20 | 2,086 | 2,099 | 2,081 | 2,089 | 16,000 |
2017/09/19 | 2,083 | 2,093 | 2,081 | 2,086 | 37,400 |
2017/09/15 | 2,081 | 2,096 | 2,068 | 2,068 | 10,800 |
2017/09/14 | 2,076 | 2,097 | 2,070 | 2,081 | 19,600 |
2017/09/13 | 2,078 | 2,105 | 2,073 | 2,074 | 30,800 |
2017/09/12 | 2,067 | 2,082 | 2,053 | 2,053 | 20,500 |
2017/09/11 | 2,080 | 2,105 | 2,079 | 2,086 | 25,700 |
2017/09/08 | 2,052 | 2,089 | 2,052 | 2,079 | 26,000 |
2017/09/07 | 2,051 | 2,091 | 2,051 | 2,057 | 10,700 |
2017/09/06 | 2,052 | 2,088 | 2,050 | 2,063 | 7,200 |
2017/09/05 | 2,070 | 2,094 | 2,069 | 2,070 | 20,300 |
2017/09/04 | 2,091 | 2,109 | 2,046 | 2,072 | 27,000 |
2017/09/01 | 2,088 | 2,100 | 2,068 | 2,091 | 31,500 |
2017/08/31 | 2,096 | 2,102 | 2,081 | 2,090 | 17,400 |
2017/08/30 | 2,100 | 2,104 | 2,069 | 2,080 | 14,500 |
2017/08/29 | 2,058 | 2,115 | 2,053 | 2,097 | 46,000 |
2017/08/28 | 2,075 | 2,099 | 2,059 | 2,094 | 99,700 |
2017/08/25 | 2,033 | 2,084 | 2,031 | 2,075 | 29,600 |
2017/08/24 | 2,028 | 2,034 | 2,025 | 2,026 | 8,000 |
2017/08/23 | 2,044 | 2,059 | 2,024 | 2,028 | 14,200 |
2017/08/22 | 2,026 | 2,048 | 2,015 | 2,044 | 16,800 |
2017/08/21 | 2,020 | 2,033 | 2,014 | 2,026 | 13,700 |
2017/08/18 | 2,023 | 2,033 | 2,009 | 2,017 | 16,300 |
2017/08/17 | 2,045 | 2,059 | 2,030 | 2,033 | 20,200 |
2017/08/16 | 2,003 | 2,069 | 2,003 | 2,039 | 33,900 |
2017/08/15 | 1,995 | 2,024 | 1,993 | 2,009 | 16,400 |
2017/08/14 | 2,001 | 2,017 | 1,989 | 2,000 | 16,800 |
2017/08/10 | 2,006 | 2,030 | 2,002 | 2,020 | 15,000 |
2017/08/09 | 2,037 | 2,039 | 2,000 | 2,017 | 13,600 |
2017/08/08 | 2,046 | 2,056 | 2,024 | 2,037 | 11,100 |
2017/08/07 | 2,050 | 2,060 | 2,042 | 2,046 | 11,600 |
2017/08/04 | 2,000 | 2,068 | 2,000 | 2,051 | 22,600 |
2017/08/03 | 2,022 | 2,044 | 1,995 | 2,006 | 27,800 |
2017/08/02 | 2,022 | 2,050 | 2,022 | 2,030 | 19,100 |
2017/08/01 | 2,028 | 2,034 | 2,011 | 2,018 | 15,400 |
2017/07/31 | 2,000 | 2,033 | 2,000 | 2,028 | 28,100 |
2017/07/28 | 2,011 | 2,017 | 2,000 | 2,013 | 16,200 |
2017/07/27 | 2,057 | 2,070 | 2,002 | 2,022 | 61,300 |
2017/07/26 | 2,087 | 2,096 | 2,059 | 2,070 | 29,600 |
2017/07/25 | 2,098 | 2,098 | 2,071 | 2,087 | 22,200 |
2017/07/24 | 2,055 | 2,094 | 2,054 | 2,080 | 34,400 |
2017/07/21 | 2,072 | 2,080 | 2,046 | 2,073 | 20,900 |
2017/07/20 | 2,089 | 2,101 | 2,073 | 2,080 | 42,400 |
2017/07/19 | 2,050 | 2,088 | 2,033 | 2,079 | 55,400 |
2017/07/18 | 2,085 | 2,125 | 1,975 | 2,069 | 136,100 |
2017/07/14 | 2,089 | 2,089 | 2,020 | 2,067 | 45,200 |
2017/07/13 | 1,984 | 2,100 | 1,984 | 2,067 | 93,300 |
2017/07/12 | 1,998 | 2,050 | 1,993 | 2,003 | 26,900 |
2017/07/11 | 1,940 | 1,993 | 1,938 | 1,988 | 29,500 |
2017/07/10 | 1,934 | 1,960 | 1,927 | 1,952 | 27,800 |
2017/07/07 | 1,928 | 1,942 | 1,912 | 1,915 | 32,800 |
2017/07/06 | 1,963 | 1,974 | 1,950 | 1,953 | 24,100 |
2017/07/05 | 1,991 | 1,995 | 1,955 | 1,980 | 33,600 |
2017/07/04 | 2,034 | 2,034 | 1,997 | 2,005 | 44,200 |
2017/07/03 | 2,042 | 2,056 | 2,030 | 2,036 | 28,900 |
2017/06/30 | 2,040 | 2,040 | 2,017 | 2,020 | 24,600 |
2017/06/29 | 2,051 | 2,083 | 2,048 | 2,051 | 34,300 |
2017/06/28 | 2,046 | 2,095 | 2,044 | 2,044 | 38,300 |
2017/06/27 | 2,097 | 2,097 | 2,045 | 2,065 | 40,700 |
2017/06/26 | 2,065 | 2,070 | 2,000 | 2,047 | 58,000 |
2017/06/23 | 2,079 | 2,102 | 2,068 | 2,083 | 75,300 |
2017/06/22 | 2,050 | 2,077 | 2,050 | 2,069 | 31,900 |
2017/06/21 | 2,026 | 2,046 | 2,018 | 2,034 | 51,100 |
2017/06/20 | 2,050 | 2,081 | 2,021 | 2,026 | 65,300 |
2017/06/19 | 2,009 | 2,066 | 2,009 | 2,052 | 37,400 |
2017/06/16 | 2,020 | 2,028 | 2,006 | 2,011 | 33,900 |
2017/06/15 | 1,998 | 2,029 | 1,992 | 2,019 | 45,100 |
2017/06/14 | 1,981 | 2,008 | 1,981 | 1,988 | 34,400 |
2017/06/13 | 1,985 | 2,004 | 1,966 | 1,981 | 45,100 |
2017/06/12 | 1,971 | 2,000 | 1,963 | 1,993 | 52,000 |
2017/06/09 | 1,947 | 1,985 | 1,921 | 1,971 | 48,500 |
2017/06/08 | 1,965 | 1,969 | 1,944 | 1,944 | 45,800 |
2017/06/07 | 1,899 | 1,963 | 1,888 | 1,953 | 81,600 |
2017/06/06 | 1,908 | 1,908 | 1,883 | 1,883 | 22,900 |
2017/06/05 | 1,908 | 1,908 | 1,890 | 1,900 | 19,400 |
2017/06/02 | 1,900 | 1,906 | 1,888 | 1,904 | 32,200 |
2017/06/01 | 1,865 | 1,904 | 1,852 | 1,900 | 49,500 |
2017/05/31 | 1,878 | 1,878 | 1,839 | 1,845 | 19,300 |
2017/05/30 | 1,870 | 1,881 | 1,860 | 1,878 | 28,200 |
2017/05/29 | 1,851 | 1,889 | 1,848 | 1,860 | 42,900 |
2017/05/26 | 1,848 | 1,858 | 1,830 | 1,832 | 30,300 |
2017/05/25 | 1,826 | 1,862 | 1,826 | 1,848 | 44,000 |
2017/05/24 | 1,851 | 1,851 | 1,821 | 1,828 | 20,400 |
2017/05/23 | 1,869 | 1,883 | 1,841 | 1,842 | 46,700 |
2017/05/22 | 1,814 | 1,872 | 1,802 | 1,850 | 63,800 |
2017/05/19 | 1,781 | 1,813 | 1,772 | 1,804 | 31,800 |
2017/05/18 | 1,750 | 1,800 | 1,750 | 1,781 | 62,700 |
2017/05/17 | 1,849 | 1,849 | 1,809 | 1,809 | 23,700 |
2017/05/16 | 1,873 | 1,873 | 1,830 | 1,850 | 31,900 |
2017/05/15 | 1,827 | 1,875 | 1,815 | 1,851 | 45,500 |
2017/05/12 | 1,830 | 1,870 | 1,819 | 1,848 | 80,000 |
2017/05/11 | 1,824 | 1,856 | 1,818 | 1,844 | 69,600 |
2017/05/10 | 1,829 | 1,854 | 1,808 | 1,818 | 84,800 |
2017/05/09 | 1,830 | 1,843 | 1,801 | 1,822 | 95,400 |
2017/05/08 | 1,801 | 1,845 | 1,789 | 1,844 | 150,000 |
2017/05/02 | 1,776 | 1,805 | 1,752 | 1,763 | 101,000 |
2017/05/01 | 1,744 | 1,803 | 1,732 | 1,775 | 127,200 |
2017/04/28 | 1,750 | 1,770 | 1,730 | 1,736 | 78,200 |
2017/04/27 | 1,690 | 1,776 | 1,688 | 1,748 | 147,000 |
2017/04/26 | 1,654 | 1,692 | 1,639 | 1,680 | 102,900 |
2017/04/25 | 1,583 | 1,622 | 1,571 | 1,620 | 72,500 |
2017/04/24 | 1,570 | 1,570 | 1,558 | 1,569 | 21,700 |
2017/04/21 | 1,560 | 1,576 | 1,553 | 1,554 | 34,600 |
2017/04/20 | 1,583 | 1,583 | 1,556 | 1,562 | 29,800 |
2017/04/19 | 1,520 | 1,572 | 1,520 | 1,568 | 68,200 |
2017/04/18 | 1,506 | 1,524 | 1,501 | 1,512 | 31,400 |
2017/04/17 | 1,526 | 1,532 | 1,494 | 1,501 | 78,300 |
2017/04/14 | 1,527 | 1,538 | 1,512 | 1,514 | 69,600 |
2017/04/13 | 1,605 | 1,623 | 1,536 | 1,542 | 202,800 |
2017/04/12 | 1,734 | 1,734 | 1,713 | 1,725 | 34,600 |
2017/04/11 | 1,733 | 1,763 | 1,730 | 1,733 | 43,900 |
2017/04/10 | 1,725 | 1,746 | 1,712 | 1,739 | 66,600 |
2017/04/07 | 1,677 | 1,728 | 1,677 | 1,709 | 54,100 |
2017/04/06 | 1,705 | 1,705 | 1,677 | 1,678 | 35,600 |
2017/04/05 | 1,705 | 1,719 | 1,694 | 1,708 | 38,700 |
2017/04/04 | 1,713 | 1,713 | 1,688 | 1,705 | 47,200 |
2017/04/03 | 1,708 | 1,723 | 1,699 | 1,713 | 24,300 |
2017/03/31 | 1,704 | 1,723 | 1,699 | 1,699 | 40,300 |
2017/03/30 | 1,722 | 1,729 | 1,698 | 1,704 | 54,100 |
2017/03/29 | 1,734 | 1,738 | 1,721 | 1,730 | 38,800 |
2017/03/28 | 1,710 | 1,734 | 1,704 | 1,728 | 56,100 |
2017/03/27 | 1,708 | 1,716 | 1,701 | 1,707 | 55,100 |
2017/03/24 | 1,711 | 1,731 | 1,693 | 1,730 | 107,800 |
2017/03/23 | 1,763 | 1,763 | 1,715 | 1,721 | 126,100 |
2017/03/22 | 1,793 | 1,799 | 1,762 | 1,763 | 79,200 |
2017/03/21 | 1,804 | 1,806 | 1,795 | 1,804 | 35,300 |
2017/03/17 | 1,803 | 1,807 | 1,796 | 1,806 | 22,200 |
2017/03/16 | 1,801 | 1,804 | 1,787 | 1,802 | 39,000 |
2017/03/15 | 1,823 | 1,823 | 1,800 | 1,803 | 42,100 |
2017/03/14 | 1,835 | 1,835 | 1,812 | 1,820 | 36,500 |
2017/03/13 | 1,826 | 1,842 | 1,822 | 1,833 | 32,800 |
2017/03/10 | 1,819 | 1,823 | 1,812 | 1,820 | 51,500 |
2017/03/09 | 1,809 | 1,814 | 1,805 | 1,808 | 27,300 |
2017/03/08 | 1,810 | 1,810 | 1,800 | 1,806 | 30,300 |
2017/03/07 | 1,811 | 1,820 | 1,803 | 1,814 | 28,500 |
2017/03/06 | 1,822 | 1,827 | 1,813 | 1,815 | 37,000 |
2017/03/03 | 1,843 | 1,843 | 1,826 | 1,830 | 28,200 |
2017/03/02 | 1,878 | 1,878 | 1,843 | 1,849 | 31,600 |
2017/03/01 | 1,878 | 1,878 | 1,849 | 1,855 | 29,000 |
2017/02/28 | 1,845 | 1,881 | 1,836 | 1,880 | 55,200 |
2017/02/27 | 1,835 | 1,835 | 1,803 | 1,823 | 70,400 |
2017/02/24 | 1,840 | 1,844 | 1,815 | 1,837 | 54,200 |
2017/02/23 | 1,872 | 1,875 | 1,855 | 1,861 | 107,400 |
2017/02/22 | 1,887 | 1,887 | 1,868 | 1,870 | 78,600 |
2017/02/21 | 1,893 | 1,894 | 1,881 | 1,890 | 40,400 |
2017/02/20 | 1,911 | 1,911 | 1,894 | 1,898 | 63,300 |
2017/02/17 | 1,932 | 1,935 | 1,916 | 1,927 | 32,900 |
2017/02/16 | 1,948 | 1,948 | 1,933 | 1,935 | 16,500 |
2017/02/15 | 1,952 | 1,961 | 1,943 | 1,946 | 21,400 |
2017/02/14 | 1,980 | 1,980 | 1,952 | 1,954 | 31,400 |
2017/02/13 | 1,981 | 1,992 | 1,976 | 1,982 | 22,700 |
2017/02/10 | 1,966 | 1,981 | 1,948 | 1,978 | 27,400 |
2017/02/09 | 1,927 | 1,964 | 1,920 | 1,964 | 30,700 |
2017/02/08 | 1,925 | 1,948 | 1,910 | 1,929 | 31,000 |
2017/02/07 | 1,950 | 1,951 | 1,916 | 1,923 | 52,900 |
2017/02/06 | 1,958 | 1,972 | 1,953 | 1,970 | 31,400 |
2017/02/03 | 1,921 | 1,949 | 1,911 | 1,940 | 39,100 |
2017/02/02 | 1,966 | 1,967 | 1,925 | 1,932 | 67,200 |
2017/02/01 | 1,963 | 1,989 | 1,950 | 1,984 | 31,000 |
2017/01/31 | 1,968 | 1,981 | 1,954 | 1,963 | 27,300 |
2017/01/30 | 1,970 | 2,000 | 1,970 | 1,977 | 36,600 |
2017/01/27 | 1,991 | 1,995 | 1,969 | 1,975 | 30,800 |
2017/01/26 | 2,007 | 2,007 | 1,983 | 1,991 | 21,400 |
2017/01/25 | 2,000 | 2,015 | 1,985 | 2,007 | 28,300 |
2017/01/24 | 1,955 | 1,978 | 1,953 | 1,973 | 29,000 |
2017/01/23 | 1,980 | 1,982 | 1,951 | 1,962 | 34,000 |
2017/01/20 | 1,985 | 2,000 | 1,954 | 1,980 | 65,700 |
2017/01/19 | 2,021 | 2,021 | 1,986 | 1,989 | 35,000 |
2017/01/18 | 1,985 | 2,011 | 1,953 | 2,008 | 30,300 |
2017/01/17 | 2,030 | 2,030 | 1,992 | 2,010 | 24,900 |
2017/01/16 | 2,109 | 2,109 | 2,037 | 2,040 | 31,300 |
2017/01/13 | 2,089 | 2,096 | 2,054 | 2,076 | 53,600 |
2017/01/12 | 2,073 | 2,080 | 2,046 | 2,059 | 21,300 |
2017/01/11 | 2,098 | 2,114 | 2,068 | 2,073 | 23,300 |
2017/01/10 | 2,115 | 2,120 | 2,084 | 2,098 | 16,200 |
2017/01/06 | 2,101 | 2,122 | 2,081 | 2,096 | 34,100 |
2017/01/05 | 2,163 | 2,176 | 2,100 | 2,101 | 38,900 |
2017/01/04 | 2,101 | 2,171 | 2,101 | 2,163 | 30,800 |