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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,080 | 5,150 | 4,860 | 4,930 | 92,900 |
| 2018/12/27 | 5,370 | 5,380 | 5,120 | 5,180 | 79,700 |
| 2018/12/26 | 4,905 | 5,140 | 4,905 | 5,040 | 90,000 |
| 2018/12/25 | 4,980 | 5,110 | 4,845 | 4,865 | 111,200 |
| 2018/12/21 | 5,210 | 5,280 | 5,060 | 5,140 | 121,200 |
| 2018/12/20 | 5,360 | 5,420 | 5,220 | 5,280 | 90,800 |
| 2018/12/19 | 5,420 | 5,500 | 5,340 | 5,400 | 77,500 |
| 2018/12/18 | 5,480 | 5,600 | 5,390 | 5,450 | 73,300 |
| 2018/12/17 | 5,430 | 5,730 | 5,400 | 5,580 | 74,500 |
| 2018/12/14 | 5,700 | 5,740 | 5,470 | 5,530 | 110,000 |
| 2018/12/13 | 5,790 | 5,880 | 5,630 | 5,780 | 99,500 |
| 2018/12/12 | 5,790 | 5,810 | 5,580 | 5,750 | 88,700 |
| 2018/12/11 | 5,710 | 5,850 | 5,600 | 5,800 | 103,000 |
| 2018/12/10 | 5,780 | 5,790 | 5,530 | 5,670 | 95,200 |
| 2018/12/07 | 5,910 | 5,950 | 5,810 | 5,880 | 87,700 |
| 2018/12/06 | 6,040 | 6,070 | 5,860 | 5,940 | 67,500 |
| 2018/12/05 | 6,010 | 6,260 | 5,920 | 6,140 | 84,600 |
| 2018/12/04 | 6,240 | 6,310 | 6,140 | 6,140 | 78,600 |
| 2018/12/03 | 6,450 | 6,450 | 6,140 | 6,230 | 101,700 |
| 2018/11/30 | 6,090 | 6,340 | 6,080 | 6,340 | 81,400 |
| 2018/11/29 | 5,950 | 6,200 | 5,950 | 6,090 | 112,000 |
| 2018/11/28 | 5,870 | 5,930 | 5,700 | 5,900 | 76,200 |
| 2018/11/27 | 5,920 | 5,930 | 5,710 | 5,880 | 86,400 |
| 2018/11/26 | 5,880 | 6,060 | 5,830 | 5,870 | 106,800 |
| 2018/11/22 | 5,520 | 5,780 | 5,500 | 5,740 | 73,400 |
| 2018/11/21 | 5,500 | 5,620 | 5,370 | 5,520 | 66,000 |
| 2018/11/20 | 5,640 | 5,790 | 5,520 | 5,570 | 100,300 |
| 2018/11/19 | 5,380 | 5,660 | 5,330 | 5,640 | 118,000 |
| 2018/11/16 | 5,250 | 5,430 | 5,220 | 5,350 | 71,400 |
| 2018/11/15 | 5,070 | 5,290 | 5,020 | 5,280 | 77,300 |
| 2018/11/14 | 5,100 | 5,200 | 5,020 | 5,110 | 71,900 |
| 2018/11/13 | 4,995 | 5,140 | 4,975 | 5,030 | 65,900 |
| 2018/11/12 | 5,270 | 5,430 | 5,130 | 5,150 | 89,800 |
| 2018/11/09 | 5,290 | 5,390 | 5,230 | 5,310 | 84,100 |
| 2018/11/08 | 5,150 | 5,340 | 5,090 | 5,290 | 113,500 |
| 2018/11/07 | 4,880 | 5,110 | 4,825 | 5,050 | 103,600 |
| 2018/11/06 | 4,820 | 4,890 | 4,755 | 4,810 | 41,800 |
| 2018/11/05 | 4,875 | 4,875 | 4,750 | 4,785 | 61,200 |
| 2018/11/02 | 5,130 | 5,140 | 4,805 | 4,895 | 152,700 |
| 2018/11/01 | 5,300 | 5,320 | 5,080 | 5,110 | 62,600 |
| 2018/10/31 | 5,200 | 5,320 | 5,100 | 5,300 | 93,500 |
| 2018/10/30 | 4,650 | 5,040 | 4,595 | 5,030 | 87,600 |
| 2018/10/29 | 4,925 | 5,000 | 4,700 | 4,720 | 88,700 |
| 2018/10/26 | 5,140 | 5,220 | 4,815 | 4,925 | 140,700 |
| 2018/10/25 | 5,160 | 5,240 | 4,975 | 5,000 | 114,400 |
| 2018/10/24 | 5,220 | 5,380 | 5,100 | 5,350 | 88,400 |
| 2018/10/23 | 5,260 | 5,300 | 5,120 | 5,120 | 55,200 |
| 2018/10/22 | 5,330 | 5,350 | 5,210 | 5,250 | 79,500 |
| 2018/10/19 | 5,030 | 5,400 | 4,990 | 5,390 | 137,300 |
| 2018/10/18 | 5,150 | 5,170 | 5,000 | 5,020 | 42,300 |
| 2018/10/17 | 4,980 | 5,100 | 4,885 | 5,090 | 98,900 |
| 2018/10/16 | 5,190 | 5,260 | 4,745 | 4,860 | 178,500 |
| 2018/10/15 | 5,410 | 5,470 | 5,190 | 5,200 | 133,400 |
| 2018/10/12 | 5,070 | 5,490 | 5,050 | 5,440 | 319,800 |
| 2018/10/11 | 4,790 | 4,870 | 4,655 | 4,810 | 82,600 |
| 2018/10/10 | 4,905 | 5,020 | 4,870 | 4,940 | 71,800 |
| 2018/10/09 | 4,925 | 4,930 | 4,785 | 4,875 | 46,400 |
| 2018/10/05 | 5,020 | 5,080 | 4,905 | 4,925 | 48,700 |
| 2018/10/04 | 5,070 | 5,130 | 5,000 | 5,050 | 49,400 |
| 2018/10/03 | 4,950 | 5,060 | 4,890 | 5,000 | 58,900 |
| 2018/10/02 | 5,060 | 5,140 | 4,970 | 4,980 | 64,900 |
| 2018/10/01 | 5,030 | 5,100 | 4,985 | 5,010 | 61,600 |
| 2018/09/28 | 5,080 | 5,150 | 4,965 | 5,050 | 106,600 |
| 2018/09/27 | 5,110 | 5,320 | 5,010 | 5,040 | 224,200 |
| 2018/09/26 | 4,810 | 5,120 | 4,810 | 5,120 | 445,400 |
| 2018/09/25 | 4,325 | 4,425 | 4,220 | 4,420 | 84,100 |
| 2018/09/21 | 4,455 | 4,600 | 4,320 | 4,330 | 188,600 |
| 2018/09/20 | 4,500 | 4,535 | 4,385 | 4,425 | 64,100 |
| 2018/09/19 | 4,395 | 4,520 | 4,345 | 4,495 | 56,400 |
| 2018/09/18 | 4,290 | 4,395 | 4,195 | 4,355 | 48,400 |
| 2018/09/14 | 4,280 | 4,380 | 4,255 | 4,300 | 50,100 |
| 2018/09/13 | 4,195 | 4,285 | 4,170 | 4,250 | 32,500 |
| 2018/09/12 | 4,285 | 4,350 | 4,150 | 4,185 | 49,600 |
| 2018/09/11 | 4,210 | 4,315 | 4,210 | 4,280 | 33,700 |
| 2018/09/10 | 4,235 | 4,315 | 4,190 | 4,210 | 64,300 |
| 2018/09/07 | 4,070 | 4,310 | 4,060 | 4,255 | 151,400 |
| 2018/09/06 | 3,980 | 4,080 | 3,930 | 4,060 | 88,100 |
| 2018/09/05 | 4,030 | 4,050 | 3,925 | 3,975 | 66,800 |
| 2018/09/04 | 3,970 | 4,110 | 3,935 | 4,010 | 57,900 |
| 2018/09/03 | 4,110 | 4,130 | 3,970 | 4,000 | 91,300 |
| 2018/08/31 | 4,205 | 4,215 | 4,035 | 4,110 | 73,100 |
| 2018/08/30 | 4,190 | 4,215 | 4,135 | 4,210 | 60,400 |
| 2018/08/29 | 4,240 | 4,255 | 4,175 | 4,175 | 65,700 |
| 2018/08/28 | 4,295 | 4,410 | 4,215 | 4,240 | 111,900 |
| 2018/08/27 | 4,285 | 4,330 | 4,250 | 4,290 | 83,100 |
| 2018/08/24 | 4,380 | 4,390 | 4,255 | 4,320 | 51,500 |
| 2018/08/23 | 4,395 | 4,410 | 4,330 | 4,340 | 53,700 |
| 2018/08/22 | 4,250 | 4,470 | 4,240 | 4,425 | 81,400 |
| 2018/08/21 | 4,210 | 4,285 | 4,120 | 4,210 | 38,600 |
| 2018/08/20 | 4,305 | 4,305 | 4,190 | 4,205 | 44,900 |
| 2018/08/17 | 4,400 | 4,445 | 4,310 | 4,330 | 28,200 |
| 2018/08/16 | 4,410 | 4,445 | 4,350 | 4,370 | 48,700 |
| 2018/08/15 | 4,620 | 4,630 | 4,460 | 4,480 | 39,200 |
| 2018/08/14 | 4,475 | 4,630 | 4,470 | 4,620 | 62,600 |
| 2018/08/13 | 4,405 | 4,450 | 4,375 | 4,400 | 42,200 |
| 2018/08/10 | 4,485 | 4,495 | 4,380 | 4,405 | 78,400 |
| 2018/08/09 | 4,555 | 4,620 | 4,500 | 4,525 | 31,200 |
| 2018/08/08 | 4,485 | 4,685 | 4,475 | 4,555 | 65,300 |
| 2018/08/07 | 4,450 | 4,480 | 4,350 | 4,465 | 70,800 |
| 2018/08/06 | 4,505 | 4,550 | 4,410 | 4,440 | 73,000 |
| 2018/08/03 | 4,800 | 4,800 | 4,530 | 4,545 | 85,800 |
| 2018/08/02 | 4,555 | 4,745 | 4,515 | 4,730 | 131,700 |
| 2018/08/01 | 4,565 | 4,590 | 4,445 | 4,470 | 75,100 |
| 2018/07/31 | 4,590 | 4,590 | 4,440 | 4,530 | 103,500 |
| 2018/07/30 | 4,910 | 4,910 | 4,605 | 4,635 | 131,300 |
| 2018/07/27 | 5,060 | 5,070 | 4,910 | 4,930 | 54,700 |
| 2018/07/26 | 5,080 | 5,170 | 4,950 | 5,060 | 77,900 |
| 2018/07/25 | 4,950 | 5,120 | 4,920 | 5,080 | 126,000 |
| 2018/07/24 | 4,790 | 4,935 | 4,745 | 4,905 | 82,900 |
| 2018/07/23 | 4,655 | 4,765 | 4,610 | 4,735 | 79,400 |
| 2018/07/20 | 4,800 | 4,815 | 4,560 | 4,605 | 140,600 |
| 2018/07/19 | 4,800 | 4,900 | 4,700 | 4,800 | 169,900 |
| 2018/07/18 | 4,540 | 4,830 | 4,460 | 4,830 | 182,000 |
| 2018/07/17 | 4,925 | 4,965 | 4,380 | 4,480 | 430,400 |
| 2018/07/13 | 4,560 | 4,910 | 4,555 | 4,910 | 311,400 |
| 2018/07/12 | 4,280 | 4,325 | 4,155 | 4,210 | 133,300 |
| 2018/07/11 | 4,265 | 4,540 | 4,195 | 4,345 | 130,800 |
| 2018/07/10 | 4,340 | 4,455 | 4,250 | 4,265 | 107,600 |
| 2018/07/09 | 4,300 | 4,300 | 4,110 | 4,275 | 173,600 |
| 2018/07/06 | 4,450 | 4,505 | 4,325 | 4,395 | 97,600 |
| 2018/07/05 | 4,770 | 4,785 | 4,395 | 4,425 | 132,100 |
| 2018/07/04 | 4,655 | 4,850 | 4,605 | 4,775 | 53,600 |
| 2018/07/03 | 4,845 | 4,945 | 4,650 | 4,725 | 96,000 |
| 2018/07/02 | 5,180 | 5,190 | 4,765 | 4,815 | 123,000 |
| 2018/06/29 | 5,180 | 5,190 | 5,010 | 5,170 | 58,300 |
| 2018/06/28 | 5,060 | 5,200 | 4,960 | 5,150 | 76,200 |
| 2018/06/27 | 4,980 | 5,140 | 4,865 | 5,080 | 117,700 |
| 2018/06/26 | 5,110 | 5,180 | 4,990 | 5,030 | 105,100 |
| 2018/06/25 | 5,340 | 5,390 | 5,080 | 5,110 | 157,300 |
| 2018/06/22 | 4,865 | 5,300 | 4,845 | 5,300 | 280,900 |
| 2018/06/21 | 4,670 | 4,765 | 4,585 | 4,755 | 70,700 |
| 2018/06/20 | 4,645 | 4,670 | 4,485 | 4,630 | 128,700 |
| 2018/06/19 | 4,995 | 5,000 | 4,655 | 4,675 | 93,400 |
| 2018/06/18 | 4,720 | 5,030 | 4,695 | 5,010 | 108,800 |
| 2018/06/15 | 4,655 | 4,730 | 4,565 | 4,720 | 46,800 |
| 2018/06/14 | 4,740 | 4,755 | 4,565 | 4,605 | 54,000 |
| 2018/06/13 | 4,810 | 4,875 | 4,680 | 4,740 | 79,900 |
| 2018/06/12 | 4,635 | 4,845 | 4,550 | 4,800 | 167,300 |
| 2018/06/11 | 4,325 | 4,635 | 4,325 | 4,635 | 119,500 |
| 2018/06/08 | 4,295 | 4,350 | 4,240 | 4,325 | 46,600 |
| 2018/06/07 | 4,225 | 4,390 | 4,190 | 4,330 | 81,100 |
| 2018/06/06 | 4,285 | 4,285 | 4,130 | 4,185 | 63,200 |
| 2018/06/05 | 4,330 | 4,330 | 4,260 | 4,290 | 27,600 |
| 2018/06/04 | 4,380 | 4,380 | 4,255 | 4,305 | 51,500 |
| 2018/06/01 | 4,370 | 4,400 | 4,280 | 4,320 | 58,700 |
| 2018/05/31 | 4,330 | 4,495 | 4,295 | 4,360 | 246,100 |
| 2018/05/30 | 4,255 | 4,365 | 4,225 | 4,280 | 65,500 |
| 2018/05/29 | 4,305 | 4,455 | 4,260 | 4,315 | 61,900 |
| 2018/05/28 | 4,430 | 4,495 | 4,315 | 4,330 | 57,500 |
| 2018/05/25 | 4,420 | 4,460 | 4,310 | 4,395 | 66,400 |
| 2018/05/24 | 4,480 | 4,620 | 4,440 | 4,450 | 139,800 |
| 2018/05/23 | 4,305 | 4,460 | 4,300 | 4,410 | 87,400 |
| 2018/05/22 | 4,340 | 4,490 | 4,325 | 4,350 | 104,800 |
| 2018/05/21 | 4,145 | 4,335 | 4,145 | 4,280 | 111,700 |
| 2018/05/18 | 4,080 | 4,195 | 4,030 | 4,125 | 86,000 |
| 2018/05/17 | 4,000 | 4,080 | 3,960 | 4,070 | 49,900 |
| 2018/05/16 | 3,870 | 4,000 | 3,845 | 3,990 | 69,200 |
| 2018/05/15 | 3,855 | 3,930 | 3,815 | 3,910 | 77,100 |
| 2018/05/14 | 3,890 | 3,895 | 3,835 | 3,855 | 39,900 |
| 2018/05/11 | 3,890 | 3,955 | 3,830 | 3,895 | 78,400 |
| 2018/05/10 | 4,010 | 4,140 | 3,915 | 3,915 | 72,100 |
| 2018/05/09 | 4,135 | 4,250 | 4,000 | 4,020 | 103,400 |
| 2018/05/08 | 4,090 | 4,180 | 4,010 | 4,130 | 94,500 |
| 2018/05/07 | 4,000 | 4,175 | 4,000 | 4,075 | 120,200 |
| 2018/05/02 | 3,930 | 4,065 | 3,930 | 3,970 | 101,300 |
| 2018/05/01 | 3,895 | 3,995 | 3,870 | 3,875 | 55,500 |
| 2018/04/27 | 3,890 | 3,995 | 3,865 | 3,940 | 69,500 |
| 2018/04/26 | 4,050 | 4,050 | 3,835 | 3,850 | 91,100 |
| 2018/04/25 | 3,930 | 4,010 | 3,820 | 4,000 | 98,500 |
| 2018/04/24 | 3,980 | 3,980 | 3,785 | 3,935 | 81,300 |
| 2018/04/23 | 3,935 | 3,980 | 3,855 | 3,960 | 94,800 |
| 2018/04/20 | 3,715 | 3,920 | 3,685 | 3,900 | 140,700 |
| 2018/04/19 | 3,530 | 3,780 | 3,525 | 3,765 | 140,700 |
| 2018/04/18 | 3,360 | 3,575 | 3,355 | 3,545 | 124,500 |
| 2018/04/17 | 3,260 | 3,355 | 3,250 | 3,350 | 71,900 |
| 2018/04/16 | 3,230 | 3,390 | 3,170 | 3,305 | 171,900 |
| 2018/04/13 | 3,285 | 3,340 | 3,125 | 3,240 | 314,300 |
| 2018/04/12 | 2,859 | 2,882 | 2,821 | 2,838 | 8,500 |
| 2018/04/11 | 2,890 | 2,895 | 2,827 | 2,835 | 9,200 |
| 2018/04/10 | 2,905 | 2,923 | 2,877 | 2,889 | 7,400 |
| 2018/04/09 | 2,903 | 2,908 | 2,878 | 2,907 | 8,100 |
| 2018/04/06 | 2,854 | 2,948 | 2,854 | 2,925 | 16,900 |
| 2018/04/05 | 2,916 | 2,919 | 2,837 | 2,863 | 13,500 |
| 2018/04/04 | 2,901 | 2,906 | 2,835 | 2,905 | 10,800 |
| 2018/04/03 | 2,897 | 2,897 | 2,842 | 2,889 | 11,300 |
| 2018/04/02 | 3,000 | 3,000 | 2,860 | 2,899 | 20,800 |
| 2018/03/30 | 2,915 | 3,000 | 2,915 | 2,993 | 24,900 |
| 2018/03/29 | 2,945 | 3,100 | 2,762 | 2,867 | 79,400 |
| 2018/03/28 | 2,901 | 2,945 | 2,867 | 2,923 | 29,400 |
| 2018/03/27 | 2,915 | 2,992 | 2,880 | 2,947 | 93,600 |
| 2018/03/26 | 2,740 | 2,771 | 2,725 | 2,771 | 16,400 |
| 2018/03/23 | 2,823 | 2,823 | 2,730 | 2,741 | 19,700 |
| 2018/03/22 | 2,800 | 2,861 | 2,773 | 2,840 | 22,300 |
| 2018/03/20 | 2,701 | 2,807 | 2,700 | 2,803 | 14,300 |
| 2018/03/19 | 2,763 | 2,772 | 2,721 | 2,730 | 12,100 |
| 2018/03/16 | 2,805 | 2,805 | 2,771 | 2,778 | 8,600 |
| 2018/03/15 | 2,800 | 2,810 | 2,783 | 2,805 | 13,100 |
| 2018/03/14 | 2,767 | 2,800 | 2,767 | 2,792 | 15,300 |
| 2018/03/13 | 2,719 | 2,776 | 2,719 | 2,774 | 13,200 |
| 2018/03/12 | 2,720 | 2,764 | 2,720 | 2,744 | 18,000 |
| 2018/03/09 | 2,699 | 2,725 | 2,663 | 2,697 | 29,400 |
| 2018/03/08 | 2,694 | 2,700 | 2,669 | 2,692 | 7,500 |
| 2018/03/07 | 2,671 | 2,722 | 2,670 | 2,686 | 19,200 |
| 2018/03/06 | 2,620 | 2,696 | 2,620 | 2,680 | 10,700 |
| 2018/03/05 | 2,660 | 2,661 | 2,589 | 2,601 | 21,700 |
| 2018/03/02 | 2,598 | 2,686 | 2,579 | 2,672 | 30,500 |
| 2018/03/01 | 2,632 | 2,646 | 2,595 | 2,600 | 17,100 |
| 2018/02/28 | 2,600 | 2,694 | 2,590 | 2,658 | 28,900 |
| 2018/02/27 | 2,660 | 2,660 | 2,573 | 2,582 | 16,200 |
| 2018/02/26 | 2,680 | 2,686 | 2,620 | 2,644 | 30,400 |
| 2018/02/23 | 2,632 | 2,672 | 2,632 | 2,657 | 35,300 |
| 2018/02/22 | 2,520 | 2,644 | 2,520 | 2,630 | 33,800 |
| 2018/02/21 | 2,510 | 2,551 | 2,504 | 2,517 | 21,300 |
| 2018/02/20 | 2,462 | 2,522 | 2,462 | 2,511 | 21,000 |
| 2018/02/19 | 2,420 | 2,489 | 2,419 | 2,475 | 14,000 |
| 2018/02/16 | 2,310 | 2,431 | 2,310 | 2,415 | 28,900 |
| 2018/02/15 | 2,321 | 2,331 | 2,302 | 2,309 | 22,100 |
| 2018/02/14 | 2,372 | 2,372 | 2,304 | 2,317 | 17,400 |
| 2018/02/13 | 2,416 | 2,437 | 2,370 | 2,373 | 21,800 |
| 2018/02/09 | 2,421 | 2,446 | 2,400 | 2,416 | 26,100 |
| 2018/02/08 | 2,425 | 2,562 | 2,425 | 2,510 | 35,900 |
| 2018/02/07 | 2,494 | 2,536 | 2,439 | 2,439 | 34,200 |
| 2018/02/06 | 2,466 | 2,504 | 2,405 | 2,457 | 48,200 |
| 2018/02/05 | 2,616 | 2,640 | 2,550 | 2,571 | 45,200 |
| 2018/02/02 | 2,674 | 2,694 | 2,650 | 2,652 | 30,200 |
| 2018/02/01 | 2,674 | 2,692 | 2,651 | 2,664 | 24,100 |
| 2018/01/31 | 2,621 | 2,695 | 2,616 | 2,641 | 18,700 |
| 2018/01/30 | 2,672 | 2,690 | 2,619 | 2,629 | 31,200 |
| 2018/01/29 | 2,710 | 2,733 | 2,670 | 2,672 | 18,100 |
| 2018/01/26 | 2,661 | 2,746 | 2,660 | 2,708 | 38,800 |
| 2018/01/25 | 2,684 | 2,720 | 2,656 | 2,665 | 35,700 |
| 2018/01/24 | 2,683 | 2,713 | 2,682 | 2,688 | 20,800 |
| 2018/01/23 | 2,699 | 2,711 | 2,681 | 2,683 | 6,600 |
| 2018/01/22 | 2,735 | 2,748 | 2,653 | 2,669 | 21,500 |
| 2018/01/19 | 2,775 | 2,783 | 2,721 | 2,726 | 15,400 |
| 2018/01/18 | 2,878 | 2,879 | 2,773 | 2,793 | 25,900 |
| 2018/01/17 | 2,757 | 2,904 | 2,757 | 2,863 | 74,400 |
| 2018/01/16 | 2,660 | 2,783 | 2,660 | 2,760 | 47,100 |
| 2018/01/15 | 2,568 | 2,681 | 2,560 | 2,662 | 45,400 |
| 2018/01/12 | 2,422 | 2,597 | 2,419 | 2,583 | 68,500 |
| 2018/01/11 | 2,500 | 2,500 | 2,446 | 2,472 | 34,000 |
| 2018/01/10 | 2,574 | 2,574 | 2,505 | 2,505 | 22,600 |
| 2018/01/09 | 2,581 | 2,598 | 2,563 | 2,586 | 18,600 |
| 2018/01/05 | 2,600 | 2,606 | 2,580 | 2,589 | 24,200 |
| 2018/01/04 | 2,596 | 2,620 | 2,596 | 2,604 | 31,700 |