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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,340 | 6,340 | 6,250 | 6,280 | 13,700 |
| 2019/12/27 | 6,330 | 6,430 | 6,330 | 6,340 | 22,500 |
| 2019/12/26 | 6,260 | 6,330 | 6,220 | 6,320 | 30,500 |
| 2019/12/25 | 6,190 | 6,260 | 6,160 | 6,210 | 40,400 |
| 2019/12/24 | 6,170 | 6,220 | 6,120 | 6,190 | 30,100 |
| 2019/12/23 | 6,190 | 6,200 | 6,120 | 6,140 | 29,800 |
| 2019/12/20 | 6,150 | 6,220 | 6,090 | 6,190 | 33,000 |
| 2019/12/19 | 6,190 | 6,230 | 6,090 | 6,120 | 42,600 |
| 2019/12/18 | 6,340 | 6,350 | 6,230 | 6,230 | 22,300 |
| 2019/12/17 | 6,310 | 6,390 | 6,270 | 6,390 | 21,700 |
| 2019/12/16 | 6,190 | 6,300 | 6,180 | 6,300 | 20,000 |
| 2019/12/13 | 6,300 | 6,330 | 6,170 | 6,220 | 42,700 |
| 2019/12/12 | 6,260 | 6,270 | 6,190 | 6,210 | 33,700 |
| 2019/12/11 | 6,370 | 6,380 | 6,260 | 6,280 | 18,200 |
| 2019/12/10 | 6,300 | 6,470 | 6,300 | 6,400 | 30,100 |
| 2019/12/09 | 6,280 | 6,310 | 6,210 | 6,310 | 28,500 |
| 2019/12/06 | 6,360 | 6,370 | 6,270 | 6,300 | 39,100 |
| 2019/12/05 | 6,500 | 6,500 | 6,360 | 6,370 | 15,700 |
| 2019/12/04 | 6,450 | 6,450 | 6,390 | 6,450 | 17,500 |
| 2019/12/03 | 6,400 | 6,470 | 6,360 | 6,450 | 17,100 |
| 2019/12/02 | 6,490 | 6,500 | 6,450 | 6,460 | 25,400 |
| 2019/11/29 | 6,340 | 6,450 | 6,330 | 6,420 | 27,100 |
| 2019/11/28 | 6,420 | 6,450 | 6,340 | 6,380 | 36,900 |
| 2019/11/27 | 6,500 | 6,550 | 6,420 | 6,420 | 40,200 |
| 2019/11/26 | 6,550 | 6,580 | 6,520 | 6,560 | 34,000 |
| 2019/11/25 | 6,530 | 6,590 | 6,470 | 6,570 | 36,800 |
| 2019/11/22 | 6,500 | 6,550 | 6,440 | 6,460 | 59,900 |
| 2019/11/21 | 6,390 | 6,480 | 6,340 | 6,460 | 44,300 |
| 2019/11/20 | 6,370 | 6,400 | 6,300 | 6,360 | 26,100 |
| 2019/11/19 | 6,330 | 6,430 | 6,330 | 6,370 | 44,000 |
| 2019/11/18 | 6,410 | 6,420 | 6,290 | 6,330 | 59,400 |
| 2019/11/15 | 6,200 | 6,430 | 6,200 | 6,380 | 68,100 |
| 2019/11/14 | 6,180 | 6,340 | 6,180 | 6,240 | 81,700 |
| 2019/11/13 | 6,160 | 6,210 | 6,090 | 6,170 | 38,000 |
| 2019/11/12 | 6,170 | 6,170 | 6,090 | 6,140 | 32,000 |
| 2019/11/11 | 6,100 | 6,210 | 6,100 | 6,180 | 58,500 |
| 2019/11/08 | 6,110 | 6,160 | 5,990 | 6,030 | 54,100 |
| 2019/11/07 | 6,070 | 6,130 | 5,970 | 6,080 | 40,400 |
| 2019/11/06 | 6,240 | 6,240 | 6,080 | 6,130 | 62,200 |
| 2019/11/05 | 6,390 | 6,400 | 6,250 | 6,280 | 50,600 |
| 2019/11/01 | 6,360 | 6,400 | 6,280 | 6,290 | 39,600 |
| 2019/10/31 | 6,360 | 6,420 | 6,310 | 6,370 | 41,100 |
| 2019/10/30 | 6,200 | 6,440 | 6,170 | 6,400 | 96,800 |
| 2019/10/29 | 6,200 | 6,210 | 6,110 | 6,110 | 19,600 |
| 2019/10/28 | 6,200 | 6,260 | 6,150 | 6,150 | 26,900 |
| 2019/10/25 | 6,170 | 6,270 | 6,050 | 6,190 | 55,700 |
| 2019/10/24 | 6,270 | 6,290 | 6,200 | 6,220 | 33,300 |
| 2019/10/23 | 6,200 | 6,290 | 6,130 | 6,270 | 50,000 |
| 2019/10/21 | 6,270 | 6,330 | 6,130 | 6,160 | 66,400 |
| 2019/10/18 | 6,330 | 6,340 | 6,120 | 6,170 | 96,500 |
| 2019/10/17 | 6,180 | 6,330 | 6,170 | 6,290 | 71,200 |
| 2019/10/16 | 6,110 | 6,270 | 6,070 | 6,220 | 113,700 |
| 2019/10/15 | 5,740 | 6,130 | 5,740 | 6,080 | 146,400 |
| 2019/10/11 | 5,520 | 5,890 | 5,510 | 5,750 | 314,000 |
| 2019/10/10 | 5,630 | 5,630 | 5,430 | 5,440 | 75,400 |
| 2019/10/09 | 5,560 | 5,630 | 5,550 | 5,630 | 61,600 |
| 2019/10/08 | 5,450 | 5,580 | 5,430 | 5,550 | 65,500 |
| 2019/10/07 | 5,480 | 5,480 | 5,390 | 5,450 | 50,600 |
| 2019/10/04 | 5,480 | 5,500 | 5,360 | 5,500 | 42,900 |
| 2019/10/03 | 5,450 | 5,490 | 5,370 | 5,470 | 74,900 |
| 2019/10/02 | 5,500 | 5,570 | 5,470 | 5,550 | 33,600 |
| 2019/10/01 | 5,500 | 5,590 | 5,460 | 5,530 | 54,100 |
| 2019/09/30 | 5,500 | 5,540 | 5,470 | 5,500 | 50,200 |
| 2019/09/27 | 5,570 | 5,630 | 5,510 | 5,550 | 31,400 |
| 2019/09/26 | 5,660 | 5,670 | 5,540 | 5,570 | 52,800 |
| 2019/09/25 | 5,670 | 5,760 | 5,610 | 5,650 | 60,200 |
| 2019/09/24 | 5,530 | 5,690 | 5,520 | 5,690 | 81,700 |
| 2019/09/20 | 5,550 | 5,700 | 5,500 | 5,670 | 93,100 |
| 2019/09/19 | 5,410 | 5,570 | 5,390 | 5,500 | 92,900 |
| 2019/09/18 | 5,240 | 5,420 | 5,240 | 5,360 | 70,000 |
| 2019/09/17 | 5,110 | 5,250 | 5,110 | 5,240 | 48,000 |
| 2019/09/13 | 5,110 | 5,190 | 5,100 | 5,110 | 55,700 |
| 2019/09/12 | 5,220 | 5,220 | 5,110 | 5,120 | 74,200 |
| 2019/09/11 | 5,290 | 5,300 | 5,220 | 5,240 | 37,800 |
| 2019/09/10 | 5,310 | 5,370 | 5,270 | 5,300 | 49,200 |
| 2019/09/09 | 5,200 | 5,330 | 5,200 | 5,270 | 24,200 |
| 2019/09/06 | 5,280 | 5,280 | 5,200 | 5,200 | 28,700 |
| 2019/09/05 | 5,140 | 5,300 | 5,130 | 5,280 | 88,200 |
| 2019/09/04 | 5,030 | 5,160 | 5,020 | 5,120 | 45,200 |
| 2019/09/03 | 4,970 | 5,060 | 4,915 | 5,050 | 24,200 |
| 2019/09/02 | 5,060 | 5,120 | 4,995 | 4,995 | 33,600 |
| 2019/08/30 | 5,040 | 5,150 | 5,030 | 5,140 | 41,200 |
| 2019/08/29 | 5,030 | 5,030 | 4,870 | 5,010 | 40,000 |
| 2019/08/28 | 5,090 | 5,140 | 4,995 | 5,030 | 93,500 |
| 2019/08/27 | 5,080 | 5,110 | 5,030 | 5,080 | 74,100 |
| 2019/08/26 | 4,990 | 5,160 | 4,970 | 5,070 | 64,700 |
| 2019/08/23 | 5,080 | 5,110 | 5,040 | 5,090 | 28,300 |
| 2019/08/22 | 5,100 | 5,180 | 5,060 | 5,090 | 39,200 |
| 2019/08/21 | 5,060 | 5,150 | 4,980 | 5,090 | 57,300 |
| 2019/08/20 | 4,970 | 5,130 | 4,945 | 5,100 | 77,400 |
| 2019/08/19 | 4,925 | 4,990 | 4,880 | 4,980 | 37,400 |
| 2019/08/16 | 4,905 | 4,990 | 4,855 | 4,915 | 40,800 |
| 2019/08/15 | 4,910 | 4,945 | 4,885 | 4,915 | 47,400 |
| 2019/08/14 | 4,940 | 4,995 | 4,900 | 4,990 | 50,100 |
| 2019/08/13 | 4,815 | 4,955 | 4,810 | 4,940 | 46,000 |
| 2019/08/09 | 4,940 | 4,955 | 4,860 | 4,865 | 42,500 |
| 2019/08/08 | 4,735 | 4,900 | 4,705 | 4,875 | 62,900 |
| 2019/08/07 | 4,705 | 4,750 | 4,640 | 4,735 | 41,900 |
| 2019/08/06 | 4,465 | 4,685 | 4,460 | 4,670 | 56,400 |
| 2019/08/05 | 4,745 | 4,745 | 4,510 | 4,625 | 85,800 |
| 2019/08/02 | 4,875 | 4,925 | 4,765 | 4,815 | 64,000 |
| 2019/08/01 | 4,875 | 4,995 | 4,830 | 4,990 | 74,000 |
| 2019/07/31 | 4,875 | 4,940 | 4,835 | 4,915 | 62,400 |
| 2019/07/30 | 4,880 | 4,915 | 4,825 | 4,900 | 67,200 |
| 2019/07/29 | 4,925 | 4,980 | 4,860 | 4,880 | 78,900 |
| 2019/07/26 | 4,755 | 4,940 | 4,755 | 4,875 | 201,400 |
| 2019/07/25 | 4,695 | 4,850 | 4,650 | 4,750 | 212,100 |
| 2019/07/24 | 5,260 | 5,260 | 4,735 | 4,790 | 447,600 |
| 2019/07/23 | 5,230 | 5,300 | 5,160 | 5,260 | 98,000 |
| 2019/07/22 | 5,380 | 5,400 | 5,260 | 5,290 | 88,600 |
| 2019/07/19 | 5,220 | 5,450 | 5,170 | 5,420 | 124,400 |
| 2019/07/18 | 5,050 | 5,230 | 4,995 | 5,160 | 109,100 |
| 2019/07/17 | 5,240 | 5,240 | 4,980 | 5,120 | 121,200 |
| 2019/07/16 | 5,380 | 5,430 | 5,210 | 5,220 | 92,900 |
| 2019/07/12 | 5,600 | 5,800 | 5,200 | 5,420 | 252,700 |
| 2019/07/11 | 5,400 | 5,490 | 5,370 | 5,440 | 101,500 |
| 2019/07/10 | 5,250 | 5,440 | 5,240 | 5,400 | 74,500 |
| 2019/07/09 | 5,320 | 5,350 | 5,270 | 5,290 | 27,900 |
| 2019/07/08 | 5,380 | 5,450 | 5,340 | 5,370 | 68,900 |
| 2019/07/05 | 5,300 | 5,390 | 5,250 | 5,360 | 69,700 |
| 2019/07/04 | 5,150 | 5,300 | 5,120 | 5,270 | 60,300 |
| 2019/07/03 | 5,070 | 5,180 | 5,050 | 5,150 | 66,100 |
| 2019/07/02 | 5,100 | 5,120 | 5,060 | 5,070 | 55,600 |
| 2019/07/01 | 5,050 | 5,100 | 5,000 | 5,100 | 45,900 |
| 2019/06/28 | 5,050 | 5,050 | 4,920 | 4,980 | 62,900 |
| 2019/06/27 | 4,960 | 5,070 | 4,920 | 5,050 | 48,900 |
| 2019/06/26 | 5,220 | 5,230 | 4,985 | 5,000 | 131,200 |
| 2019/06/25 | 5,370 | 5,370 | 5,200 | 5,250 | 138,200 |
| 2019/06/24 | 5,560 | 5,570 | 5,380 | 5,400 | 83,600 |
| 2019/06/21 | 5,570 | 5,620 | 5,510 | 5,570 | 73,100 |
| 2019/06/20 | 5,400 | 5,600 | 5,400 | 5,590 | 67,800 |
| 2019/06/19 | 5,470 | 5,470 | 5,350 | 5,400 | 57,300 |
| 2019/06/18 | 5,400 | 5,510 | 5,400 | 5,430 | 48,700 |
| 2019/06/17 | 5,410 | 5,470 | 5,390 | 5,410 | 27,900 |
| 2019/06/14 | 5,450 | 5,450 | 5,360 | 5,440 | 35,500 |
| 2019/06/13 | 5,360 | 5,490 | 5,350 | 5,430 | 69,500 |
| 2019/06/12 | 5,350 | 5,460 | 5,350 | 5,390 | 33,000 |
| 2019/06/11 | 5,450 | 5,460 | 5,320 | 5,380 | 65,200 |
| 2019/06/10 | 5,440 | 5,530 | 5,440 | 5,480 | 27,000 |
| 2019/06/07 | 5,410 | 5,470 | 5,350 | 5,430 | 33,700 |
| 2019/06/06 | 5,560 | 5,560 | 5,430 | 5,430 | 51,600 |
| 2019/06/05 | 5,450 | 5,570 | 5,410 | 5,560 | 48,000 |
| 2019/06/04 | 5,490 | 5,490 | 5,360 | 5,390 | 55,400 |
| 2019/06/03 | 5,430 | 5,500 | 5,350 | 5,460 | 36,200 |
| 2019/05/31 | 5,690 | 5,690 | 5,530 | 5,550 | 49,400 |
| 2019/05/30 | 5,850 | 5,870 | 5,630 | 5,710 | 80,200 |
| 2019/05/29 | 5,630 | 5,870 | 5,540 | 5,800 | 199,000 |
| 2019/05/28 | 5,390 | 5,530 | 5,360 | 5,530 | 50,300 |
| 2019/05/27 | 5,450 | 5,450 | 5,360 | 5,400 | 23,000 |
| 2019/05/24 | 5,290 | 5,430 | 5,230 | 5,430 | 29,300 |
| 2019/05/23 | 5,380 | 5,380 | 5,250 | 5,350 | 44,700 |
| 2019/05/22 | 5,310 | 5,450 | 5,290 | 5,420 | 56,900 |
| 2019/05/21 | 5,380 | 5,380 | 5,240 | 5,270 | 39,800 |
| 2019/05/20 | 5,540 | 5,570 | 5,380 | 5,380 | 39,200 |
| 2019/05/17 | 5,480 | 5,520 | 5,460 | 5,520 | 46,100 |
| 2019/05/16 | 5,460 | 5,500 | 5,400 | 5,460 | 57,000 |
| 2019/05/15 | 5,420 | 5,440 | 5,360 | 5,440 | 30,500 |
| 2019/05/14 | 5,190 | 5,360 | 5,170 | 5,350 | 49,500 |
| 2019/05/13 | 5,500 | 5,500 | 5,330 | 5,390 | 55,600 |
| 2019/05/10 | 5,380 | 5,570 | 5,320 | 5,420 | 114,600 |
| 2019/05/09 | 5,340 | 5,380 | 5,240 | 5,360 | 121,400 |
| 2019/05/08 | 5,330 | 5,420 | 5,280 | 5,320 | 82,600 |
| 2019/05/07 | 5,320 | 5,380 | 5,290 | 5,350 | 83,600 |
| 2019/04/26 | 5,320 | 5,380 | 5,220 | 5,260 | 121,800 |
| 2019/04/25 | 5,440 | 5,490 | 5,340 | 5,340 | 170,600 |
| 2019/04/24 | 5,300 | 5,400 | 5,240 | 5,390 | 84,200 |
| 2019/04/23 | 5,410 | 5,470 | 5,280 | 5,300 | 109,100 |
| 2019/04/22 | 5,510 | 5,590 | 5,370 | 5,470 | 67,600 |
| 2019/04/19 | 5,570 | 5,780 | 5,440 | 5,470 | 152,400 |
| 2019/04/18 | 5,550 | 5,550 | 5,400 | 5,430 | 79,800 |
| 2019/04/17 | 5,600 | 5,690 | 5,540 | 5,560 | 90,400 |
| 2019/04/16 | 5,530 | 5,590 | 5,360 | 5,570 | 141,200 |
| 2019/04/15 | 5,530 | 5,650 | 5,460 | 5,500 | 179,400 |
| 2019/04/12 | 5,220 | 5,580 | 5,130 | 5,560 | 594,600 |
| 2019/04/11 | 4,915 | 5,010 | 4,815 | 4,875 | 134,800 |
| 2019/04/10 | 4,780 | 4,945 | 4,770 | 4,945 | 81,100 |
| 2019/04/09 | 5,020 | 5,020 | 4,840 | 4,850 | 110,300 |
| 2019/04/08 | 4,960 | 5,030 | 4,955 | 4,980 | 94,000 |
| 2019/04/05 | 4,835 | 4,960 | 4,770 | 4,930 | 105,400 |
| 2019/04/04 | 4,820 | 4,880 | 4,765 | 4,835 | 79,000 |
| 2019/04/03 | 4,600 | 4,845 | 4,580 | 4,845 | 203,700 |
| 2019/04/02 | 4,890 | 4,890 | 4,590 | 4,615 | 156,900 |
| 2019/04/01 | 4,900 | 4,925 | 4,850 | 4,915 | 61,900 |
| 2019/03/29 | 4,945 | 5,030 | 4,815 | 4,860 | 69,300 |
| 2019/03/28 | 4,800 | 4,910 | 4,785 | 4,910 | 75,100 |
| 2019/03/27 | 4,825 | 4,970 | 4,825 | 4,885 | 104,200 |
| 2019/03/26 | 4,655 | 4,850 | 4,620 | 4,840 | 150,200 |
| 2019/03/25 | 4,580 | 4,660 | 4,560 | 4,640 | 98,900 |
| 2019/03/22 | 4,640 | 4,675 | 4,575 | 4,650 | 91,200 |
| 2019/03/20 | 4,410 | 4,655 | 4,410 | 4,580 | 131,700 |
| 2019/03/19 | 4,450 | 4,450 | 4,390 | 4,400 | 29,200 |
| 2019/03/18 | 4,405 | 4,425 | 4,355 | 4,420 | 49,200 |
| 2019/03/15 | 4,265 | 4,390 | 4,240 | 4,360 | 59,900 |
| 2019/03/14 | 4,390 | 4,395 | 4,230 | 4,265 | 53,900 |
| 2019/03/13 | 4,335 | 4,480 | 4,315 | 4,330 | 96,500 |
| 2019/03/12 | 4,210 | 4,305 | 4,185 | 4,300 | 52,600 |
| 2019/03/11 | 4,170 | 4,170 | 4,055 | 4,140 | 43,700 |
| 2019/03/08 | 4,265 | 4,320 | 4,165 | 4,165 | 61,800 |
| 2019/03/07 | 4,250 | 4,355 | 4,230 | 4,325 | 54,200 |
| 2019/03/06 | 4,230 | 4,280 | 4,210 | 4,250 | 24,700 |
| 2019/03/05 | 4,250 | 4,275 | 4,220 | 4,235 | 30,500 |
| 2019/03/04 | 4,300 | 4,345 | 4,280 | 4,305 | 29,900 |
| 2019/03/01 | 4,275 | 4,300 | 4,225 | 4,270 | 37,100 |
| 2019/02/28 | 4,300 | 4,345 | 4,265 | 4,275 | 46,200 |
| 2019/02/27 | 4,325 | 4,340 | 4,275 | 4,300 | 42,700 |
| 2019/02/26 | 4,345 | 4,355 | 4,265 | 4,325 | 57,700 |
| 2019/02/25 | 4,255 | 4,345 | 4,220 | 4,330 | 97,500 |
| 2019/02/22 | 4,305 | 4,305 | 4,210 | 4,265 | 69,700 |
| 2019/02/21 | 4,385 | 4,450 | 4,295 | 4,340 | 88,100 |
| 2019/02/20 | 4,200 | 4,375 | 4,200 | 4,360 | 109,100 |
| 2019/02/19 | 4,105 | 4,205 | 4,105 | 4,150 | 65,600 |
| 2019/02/18 | 4,095 | 4,105 | 4,045 | 4,090 | 56,400 |
| 2019/02/15 | 4,130 | 4,170 | 4,050 | 4,070 | 76,700 |
| 2019/02/14 | 4,290 | 4,290 | 4,175 | 4,195 | 66,800 |
| 2019/02/13 | 4,290 | 4,420 | 4,280 | 4,290 | 95,400 |
| 2019/02/12 | 4,130 | 4,235 | 4,130 | 4,220 | 42,500 |
| 2019/02/08 | 4,200 | 4,220 | 4,125 | 4,160 | 84,300 |
| 2019/02/07 | 4,410 | 4,480 | 4,245 | 4,280 | 79,100 |
| 2019/02/06 | 4,460 | 4,550 | 4,440 | 4,445 | 85,500 |
| 2019/02/05 | 4,430 | 4,475 | 4,375 | 4,425 | 59,900 |
| 2019/02/04 | 4,395 | 4,445 | 4,320 | 4,435 | 80,700 |
| 2019/02/01 | 4,430 | 4,485 | 4,370 | 4,390 | 56,400 |
| 2019/01/31 | 4,325 | 4,465 | 4,325 | 4,425 | 80,800 |
| 2019/01/30 | 4,305 | 4,395 | 4,270 | 4,310 | 72,700 |
| 2019/01/29 | 4,205 | 4,375 | 4,190 | 4,365 | 91,700 |
| 2019/01/28 | 4,330 | 4,460 | 4,280 | 4,290 | 84,800 |
| 2019/01/25 | 4,415 | 4,440 | 4,330 | 4,360 | 169,500 |
| 2019/01/24 | 4,560 | 4,600 | 4,400 | 4,480 | 141,600 |
| 2019/01/23 | 4,585 | 4,685 | 4,545 | 4,610 | 77,300 |
| 2019/01/22 | 4,735 | 4,750 | 4,645 | 4,650 | 90,500 |
| 2019/01/21 | 4,695 | 4,860 | 4,625 | 4,745 | 121,800 |
| 2019/01/18 | 4,715 | 4,720 | 4,590 | 4,610 | 84,800 |
| 2019/01/17 | 4,665 | 4,675 | 4,515 | 4,645 | 109,600 |
| 2019/01/16 | 4,700 | 4,935 | 4,615 | 4,650 | 156,300 |
| 2019/01/15 | 4,560 | 4,675 | 4,450 | 4,630 | 128,100 |
| 2019/01/11 | 5,010 | 5,030 | 4,515 | 4,585 | 368,600 |
| 2019/01/10 | 4,830 | 4,870 | 4,725 | 4,775 | 107,200 |
| 2019/01/09 | 4,880 | 4,905 | 4,795 | 4,825 | 80,400 |
| 2019/01/08 | 4,920 | 4,975 | 4,825 | 4,905 | 111,200 |
| 2019/01/07 | 5,120 | 5,200 | 4,900 | 4,915 | 90,600 |
| 2019/01/04 | 4,845 | 5,020 | 4,720 | 5,000 | 107,700 |