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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,580 | 3,615 | 3,540 | 3,585 | 28,500 |
| 2020/12/29 | 3,510 | 3,610 | 3,500 | 3,600 | 30,400 |
| 2020/12/28 | 3,555 | 3,565 | 3,490 | 3,510 | 41,200 |
| 2020/12/25 | 3,560 | 3,565 | 3,530 | 3,565 | 33,900 |
| 2020/12/24 | 3,540 | 3,545 | 3,520 | 3,545 | 18,900 |
| 2020/12/23 | 3,495 | 3,525 | 3,495 | 3,515 | 24,200 |
| 2020/12/22 | 3,550 | 3,550 | 3,475 | 3,475 | 35,300 |
| 2020/12/21 | 3,620 | 3,630 | 3,550 | 3,575 | 19,100 |
| 2020/12/18 | 3,650 | 3,660 | 3,600 | 3,615 | 28,500 |
| 2020/12/17 | 3,655 | 3,675 | 3,630 | 3,660 | 34,400 |
| 2020/12/16 | 3,675 | 3,690 | 3,650 | 3,650 | 21,800 |
| 2020/12/15 | 3,700 | 3,700 | 3,640 | 3,660 | 22,800 |
| 2020/12/14 | 3,645 | 3,735 | 3,640 | 3,665 | 45,400 |
| 2020/12/11 | 3,605 | 3,660 | 3,600 | 3,660 | 45,000 |
| 2020/12/10 | 3,655 | 3,655 | 3,610 | 3,620 | 24,600 |
| 2020/12/09 | 3,590 | 3,660 | 3,590 | 3,660 | 16,700 |
| 2020/12/08 | 3,600 | 3,660 | 3,590 | 3,610 | 47,500 |
| 2020/12/07 | 3,650 | 3,695 | 3,600 | 3,630 | 49,100 |
| 2020/12/04 | 3,590 | 3,635 | 3,580 | 3,635 | 29,100 |
| 2020/12/03 | 3,575 | 3,645 | 3,540 | 3,630 | 35,900 |
| 2020/12/02 | 3,590 | 3,590 | 3,535 | 3,540 | 34,400 |
| 2020/12/01 | 3,470 | 3,565 | 3,470 | 3,550 | 27,500 |
| 2020/11/30 | 3,625 | 3,625 | 3,460 | 3,475 | 67,100 |
| 2020/11/27 | 3,575 | 3,640 | 3,575 | 3,615 | 49,900 |
| 2020/11/26 | 3,600 | 3,615 | 3,560 | 3,600 | 19,200 |
| 2020/11/25 | 3,670 | 3,675 | 3,580 | 3,585 | 50,900 |
| 2020/11/24 | 3,565 | 3,605 | 3,530 | 3,600 | 47,200 |
| 2020/11/20 | 3,465 | 3,505 | 3,455 | 3,485 | 23,400 |
| 2020/11/19 | 3,480 | 3,515 | 3,460 | 3,470 | 29,200 |
| 2020/11/18 | 3,500 | 3,540 | 3,455 | 3,510 | 31,400 |
| 2020/11/17 | 3,550 | 3,550 | 3,495 | 3,515 | 26,700 |
| 2020/11/16 | 3,495 | 3,545 | 3,470 | 3,500 | 52,600 |
| 2020/11/13 | 3,420 | 3,460 | 3,410 | 3,445 | 58,100 |
| 2020/11/12 | 3,500 | 3,500 | 3,405 | 3,455 | 65,400 |
| 2020/11/11 | 3,560 | 3,570 | 3,475 | 3,475 | 75,900 |
| 2020/11/10 | 3,520 | 3,595 | 3,470 | 3,515 | 126,800 |
| 2020/11/09 | 3,405 | 3,415 | 3,350 | 3,390 | 38,100 |
| 2020/11/06 | 3,370 | 3,410 | 3,355 | 3,365 | 38,600 |
| 2020/11/05 | 3,345 | 3,390 | 3,300 | 3,370 | 43,200 |
| 2020/11/04 | 3,340 | 3,360 | 3,290 | 3,345 | 40,200 |
| 2020/11/02 | 3,255 | 3,275 | 3,225 | 3,250 | 42,900 |
| 2020/10/30 | 3,340 | 3,340 | 3,215 | 3,220 | 78,700 |
| 2020/10/29 | 3,250 | 3,345 | 3,220 | 3,335 | 71,200 |
| 2020/10/28 | 3,395 | 3,395 | 3,285 | 3,315 | 75,900 |
| 2020/10/27 | 3,400 | 3,425 | 3,335 | 3,425 | 58,000 |
| 2020/10/26 | 3,490 | 3,555 | 3,455 | 3,460 | 49,100 |
| 2020/10/23 | 3,480 | 3,480 | 3,375 | 3,455 | 78,900 |
| 2020/10/22 | 3,530 | 3,530 | 3,415 | 3,420 | 74,200 |
| 2020/10/21 | 3,565 | 3,585 | 3,540 | 3,550 | 33,200 |
| 2020/10/20 | 3,620 | 3,620 | 3,525 | 3,530 | 46,000 |
| 2020/10/19 | 3,600 | 3,645 | 3,575 | 3,635 | 49,800 |
| 2020/10/16 | 3,555 | 3,595 | 3,520 | 3,550 | 48,300 |
| 2020/10/15 | 3,665 | 3,670 | 3,525 | 3,530 | 105,500 |
| 2020/10/14 | 3,815 | 3,815 | 3,645 | 3,675 | 134,100 |
| 2020/10/13 | 3,875 | 3,910 | 3,770 | 3,805 | 91,300 |
| 2020/10/12 | 3,850 | 3,910 | 3,780 | 3,835 | 215,100 |
| 2020/10/09 | 3,710 | 3,735 | 3,580 | 3,720 | 128,100 |
| 2020/10/08 | 3,660 | 3,720 | 3,655 | 3,690 | 71,600 |
| 2020/10/07 | 3,650 | 3,660 | 3,590 | 3,650 | 73,600 |
| 2020/10/06 | 3,655 | 3,695 | 3,600 | 3,685 | 55,600 |
| 2020/10/05 | 3,580 | 3,650 | 3,570 | 3,610 | 65,500 |
| 2020/10/02 | 3,550 | 3,615 | 3,500 | 3,515 | 57,700 |
| 2020/09/30 | 3,655 | 3,670 | 3,550 | 3,550 | 51,600 |
| 2020/09/29 | 3,695 | 3,695 | 3,620 | 3,655 | 56,800 |
| 2020/09/28 | 3,570 | 3,685 | 3,540 | 3,685 | 71,200 |
| 2020/09/25 | 3,465 | 3,535 | 3,440 | 3,535 | 74,700 |
| 2020/09/24 | 3,480 | 3,480 | 3,400 | 3,430 | 59,700 |
| 2020/09/23 | 3,565 | 3,575 | 3,490 | 3,500 | 78,900 |
| 2020/09/18 | 3,570 | 3,665 | 3,545 | 3,565 | 107,500 |
| 2020/09/17 | 3,570 | 3,575 | 3,505 | 3,540 | 52,300 |
| 2020/09/16 | 3,555 | 3,590 | 3,540 | 3,565 | 43,000 |
| 2020/09/15 | 3,580 | 3,580 | 3,495 | 3,555 | 41,700 |
| 2020/09/14 | 3,495 | 3,570 | 3,465 | 3,560 | 54,400 |
| 2020/09/11 | 3,385 | 3,470 | 3,365 | 3,455 | 54,400 |
| 2020/09/10 | 3,430 | 3,460 | 3,380 | 3,385 | 43,400 |
| 2020/09/09 | 3,450 | 3,460 | 3,410 | 3,415 | 47,300 |
| 2020/09/08 | 3,500 | 3,540 | 3,450 | 3,525 | 47,500 |
| 2020/09/07 | 3,405 | 3,550 | 3,350 | 3,490 | 94,900 |
| 2020/09/04 | 3,365 | 3,400 | 3,340 | 3,400 | 44,200 |
| 2020/09/03 | 3,545 | 3,575 | 3,430 | 3,445 | 61,300 |
| 2020/09/02 | 3,555 | 3,555 | 3,490 | 3,510 | 35,200 |
| 2020/09/01 | 3,555 | 3,565 | 3,480 | 3,490 | 32,100 |
| 2020/08/31 | 3,510 | 3,635 | 3,510 | 3,560 | 64,200 |
| 2020/08/28 | 3,475 | 3,580 | 3,410 | 3,440 | 80,700 |
| 2020/08/27 | 3,555 | 3,570 | 3,505 | 3,515 | 184,600 |
| 2020/08/26 | 3,595 | 3,600 | 3,520 | 3,530 | 64,300 |
| 2020/08/25 | 3,620 | 3,655 | 3,575 | 3,610 | 48,700 |
| 2020/08/24 | 3,595 | 3,600 | 3,540 | 3,565 | 45,400 |
| 2020/08/21 | 3,545 | 3,650 | 3,545 | 3,625 | 50,200 |
| 2020/08/20 | 3,580 | 3,595 | 3,515 | 3,535 | 30,800 |
| 2020/08/19 | 3,565 | 3,600 | 3,505 | 3,580 | 46,100 |
| 2020/08/18 | 3,565 | 3,600 | 3,565 | 3,600 | 23,500 |
| 2020/08/17 | 3,695 | 3,695 | 3,580 | 3,605 | 43,000 |
| 2020/08/14 | 3,775 | 3,775 | 3,670 | 3,695 | 59,100 |
| 2020/08/13 | 3,780 | 3,845 | 3,770 | 3,790 | 74,400 |
| 2020/08/12 | 3,595 | 3,755 | 3,580 | 3,710 | 72,100 |
| 2020/08/11 | 3,490 | 3,635 | 3,485 | 3,620 | 59,900 |
| 2020/08/07 | 3,470 | 3,470 | 3,375 | 3,425 | 49,200 |
| 2020/08/06 | 3,365 | 3,475 | 3,320 | 3,460 | 85,300 |
| 2020/08/05 | 3,295 | 3,365 | 3,245 | 3,320 | 46,800 |
| 2020/08/04 | 3,225 | 3,310 | 3,225 | 3,305 | 65,500 |
| 2020/08/03 | 3,245 | 3,300 | 3,235 | 3,255 | 48,700 |
| 2020/07/31 | 3,255 | 3,285 | 3,200 | 3,230 | 61,100 |
| 2020/07/30 | 3,385 | 3,420 | 3,240 | 3,255 | 68,600 |
| 2020/07/29 | 3,420 | 3,420 | 3,275 | 3,330 | 85,500 |
| 2020/07/28 | 3,560 | 3,560 | 3,440 | 3,450 | 56,700 |
| 2020/07/27 | 3,570 | 3,580 | 3,505 | 3,575 | 40,600 |
| 2020/07/22 | 3,690 | 3,690 | 3,565 | 3,570 | 36,200 |
| 2020/07/21 | 3,625 | 3,695 | 3,625 | 3,680 | 36,100 |
| 2020/07/20 | 3,730 | 3,730 | 3,565 | 3,625 | 52,200 |
| 2020/07/17 | 3,740 | 3,780 | 3,670 | 3,760 | 64,600 |
| 2020/07/16 | 3,700 | 3,755 | 3,640 | 3,670 | 69,100 |
| 2020/07/15 | 3,690 | 3,795 | 3,640 | 3,750 | 89,000 |
| 2020/07/14 | 3,740 | 3,770 | 3,490 | 3,630 | 215,500 |
| 2020/07/13 | 4,210 | 4,290 | 3,740 | 3,790 | 409,300 |
| 2020/07/10 | 3,920 | 3,920 | 3,830 | 3,845 | 51,300 |
| 2020/07/09 | 4,000 | 4,005 | 3,890 | 3,920 | 45,800 |
| 2020/07/08 | 4,120 | 4,120 | 3,960 | 3,960 | 102,300 |
| 2020/07/07 | 4,210 | 4,210 | 4,125 | 4,150 | 25,100 |
| 2020/07/06 | 4,050 | 4,215 | 4,050 | 4,210 | 28,000 |
| 2020/07/03 | 4,040 | 4,100 | 3,990 | 4,050 | 22,900 |
| 2020/07/02 | 4,075 | 4,090 | 4,005 | 4,005 | 29,800 |
| 2020/07/01 | 4,220 | 4,220 | 4,065 | 4,075 | 35,600 |
| 2020/06/30 | 4,220 | 4,290 | 4,195 | 4,265 | 21,700 |
| 2020/06/29 | 4,240 | 4,240 | 4,125 | 4,170 | 38,200 |
| 2020/06/26 | 4,310 | 4,345 | 4,215 | 4,255 | 30,800 |
| 2020/06/25 | 4,300 | 4,300 | 4,205 | 4,225 | 37,200 |
| 2020/06/24 | 4,340 | 4,420 | 4,320 | 4,330 | 18,600 |
| 2020/06/23 | 4,340 | 4,355 | 4,245 | 4,275 | 41,200 |
| 2020/06/22 | 4,345 | 4,380 | 4,285 | 4,355 | 23,200 |
| 2020/06/19 | 4,385 | 4,425 | 4,265 | 4,410 | 48,000 |
| 2020/06/18 | 4,450 | 4,460 | 4,295 | 4,345 | 26,900 |
| 2020/06/17 | 4,475 | 4,505 | 4,420 | 4,450 | 15,400 |
| 2020/06/16 | 4,250 | 4,505 | 4,250 | 4,490 | 37,900 |
| 2020/06/15 | 4,375 | 4,375 | 4,180 | 4,180 | 32,800 |
| 2020/06/12 | 4,355 | 4,435 | 4,275 | 4,420 | 49,000 |
| 2020/06/11 | 4,640 | 4,640 | 4,495 | 4,495 | 23,700 |
| 2020/06/10 | 4,640 | 4,680 | 4,625 | 4,660 | 19,500 |
| 2020/06/09 | 4,710 | 4,735 | 4,625 | 4,695 | 20,900 |
| 2020/06/08 | 4,670 | 4,715 | 4,650 | 4,705 | 29,700 |
| 2020/06/05 | 4,675 | 4,675 | 4,545 | 4,660 | 22,700 |
| 2020/06/04 | 4,645 | 4,675 | 4,570 | 4,675 | 18,500 |
| 2020/06/03 | 4,700 | 4,705 | 4,560 | 4,635 | 24,900 |
| 2020/06/02 | 4,600 | 4,680 | 4,575 | 4,655 | 39,500 |
| 2020/06/01 | 4,515 | 4,565 | 4,500 | 4,530 | 15,800 |
| 2020/05/29 | 4,525 | 4,610 | 4,525 | 4,535 | 27,200 |
| 2020/05/28 | 4,520 | 4,635 | 4,495 | 4,620 | 42,200 |
| 2020/05/27 | 4,605 | 4,605 | 4,380 | 4,380 | 57,000 |
| 2020/05/26 | 4,625 | 4,660 | 4,545 | 4,625 | 37,700 |
| 2020/05/25 | 4,500 | 4,600 | 4,475 | 4,585 | 30,400 |
| 2020/05/22 | 4,625 | 4,625 | 4,490 | 4,500 | 32,100 |
| 2020/05/21 | 4,705 | 4,705 | 4,595 | 4,625 | 16,000 |
| 2020/05/20 | 4,700 | 4,735 | 4,670 | 4,690 | 24,500 |
| 2020/05/19 | 4,650 | 4,695 | 4,595 | 4,680 | 31,300 |
| 2020/05/18 | 4,640 | 4,640 | 4,565 | 4,595 | 14,600 |
| 2020/05/15 | 4,565 | 4,580 | 4,475 | 4,570 | 27,200 |
| 2020/05/14 | 4,705 | 4,705 | 4,535 | 4,535 | 32,200 |
| 2020/05/13 | 4,650 | 4,735 | 4,585 | 4,730 | 37,400 |
| 2020/05/12 | 4,575 | 4,665 | 4,500 | 4,655 | 43,100 |
| 2020/05/11 | 4,370 | 4,540 | 4,365 | 4,525 | 38,500 |
| 2020/05/08 | 4,345 | 4,365 | 4,220 | 4,330 | 32,400 |
| 2020/05/07 | 4,260 | 4,335 | 4,245 | 4,255 | 20,700 |
| 2020/05/01 | 4,350 | 4,350 | 4,205 | 4,265 | 35,600 |
| 2020/04/30 | 4,400 | 4,420 | 4,285 | 4,365 | 42,500 |
| 2020/04/28 | 4,275 | 4,335 | 4,150 | 4,310 | 55,600 |
| 2020/04/27 | 4,100 | 4,325 | 4,100 | 4,275 | 76,200 |
| 2020/04/24 | 4,050 | 4,180 | 3,980 | 4,165 | 57,900 |
| 2020/04/23 | 3,935 | 4,065 | 3,935 | 4,050 | 55,700 |
| 2020/04/22 | 4,070 | 4,070 | 3,920 | 4,030 | 50,500 |
| 2020/04/21 | 4,180 | 4,190 | 4,120 | 4,130 | 57,400 |
| 2020/04/20 | 4,150 | 4,240 | 4,125 | 4,215 | 30,100 |
| 2020/04/17 | 4,175 | 4,245 | 4,110 | 4,140 | 48,000 |
| 2020/04/16 | 4,080 | 4,190 | 4,080 | 4,140 | 42,100 |
| 2020/04/15 | 4,150 | 4,225 | 4,075 | 4,115 | 70,500 |
| 2020/04/14 | 4,105 | 4,230 | 3,895 | 4,170 | 183,400 |
| 2020/04/13 | 3,985 | 4,130 | 3,980 | 4,075 | 289,500 |
| 2020/04/10 | 3,820 | 3,820 | 3,620 | 3,705 | 40,100 |
| 2020/04/09 | 3,790 | 3,790 | 3,670 | 3,750 | 43,500 |
| 2020/04/08 | 3,470 | 3,670 | 3,450 | 3,655 | 30,700 |
| 2020/04/07 | 3,515 | 3,595 | 3,405 | 3,540 | 45,200 |
| 2020/04/06 | 3,275 | 3,420 | 3,160 | 3,400 | 83,400 |
| 2020/04/03 | 3,420 | 3,530 | 3,235 | 3,260 | 57,400 |
| 2020/04/02 | 3,530 | 3,600 | 3,460 | 3,490 | 31,600 |
| 2020/04/01 | 3,815 | 3,885 | 3,550 | 3,600 | 57,900 |
| 2020/03/31 | 3,880 | 3,995 | 3,855 | 3,900 | 48,200 |
| 2020/03/30 | 3,870 | 3,925 | 3,770 | 3,925 | 80,000 |
| 2020/03/27 | 4,150 | 4,240 | 3,950 | 4,075 | 91,100 |
| 2020/03/26 | 4,040 | 4,155 | 3,860 | 4,030 | 136,900 |
| 2020/03/25 | 3,885 | 4,095 | 3,650 | 4,095 | 128,500 |
| 2020/03/24 | 3,290 | 3,405 | 3,220 | 3,395 | 88,300 |
| 2020/03/23 | 3,150 | 3,305 | 3,080 | 3,295 | 96,000 |
| 2020/03/19 | 3,295 | 3,300 | 2,982 | 3,010 | 77,600 |
| 2020/03/18 | 3,265 | 3,385 | 3,190 | 3,195 | 84,100 |
| 2020/03/17 | 3,130 | 3,325 | 3,070 | 3,285 | 91,100 |
| 2020/03/16 | 3,380 | 3,435 | 3,220 | 3,230 | 78,300 |
| 2020/03/13 | 3,335 | 3,410 | 3,185 | 3,350 | 117,700 |
| 2020/03/12 | 3,595 | 3,685 | 3,540 | 3,615 | 121,000 |
| 2020/03/11 | 3,685 | 3,790 | 3,665 | 3,720 | 95,300 |
| 2020/03/10 | 3,590 | 3,680 | 3,450 | 3,660 | 86,500 |
| 2020/03/09 | 3,770 | 3,810 | 3,585 | 3,625 | 107,500 |
| 2020/03/06 | 4,235 | 4,255 | 3,945 | 3,970 | 132,200 |
| 2020/03/05 | 4,290 | 4,315 | 4,225 | 4,295 | 78,700 |
| 2020/03/04 | 4,180 | 4,290 | 4,175 | 4,210 | 55,900 |
| 2020/03/03 | 4,585 | 4,645 | 4,265 | 4,280 | 107,100 |
| 2020/03/02 | 4,195 | 4,590 | 4,170 | 4,510 | 257,000 |
| 2020/02/28 | 4,670 | 4,690 | 4,375 | 4,405 | 126,000 |
| 2020/02/27 | 4,940 | 4,965 | 4,835 | 4,880 | 68,700 |
| 2020/02/26 | 4,935 | 5,010 | 4,840 | 4,990 | 121,500 |
| 2020/02/25 | 4,940 | 5,070 | 4,940 | 4,970 | 91,700 |
| 2020/02/21 | 5,420 | 5,450 | 5,270 | 5,270 | 53,500 |
| 2020/02/20 | 5,500 | 5,510 | 5,450 | 5,460 | 42,600 |
| 2020/02/19 | 5,370 | 5,510 | 5,370 | 5,450 | 42,100 |
| 2020/02/18 | 5,610 | 5,620 | 5,460 | 5,470 | 47,700 |
| 2020/02/17 | 5,720 | 5,720 | 5,620 | 5,630 | 36,200 |
| 2020/02/14 | 5,800 | 5,810 | 5,700 | 5,720 | 54,200 |
| 2020/02/13 | 5,930 | 5,940 | 5,810 | 5,860 | 36,500 |
| 2020/02/12 | 6,020 | 6,030 | 5,870 | 5,900 | 27,200 |
| 2020/02/10 | 5,970 | 6,020 | 5,900 | 5,950 | 25,000 |
| 2020/02/07 | 6,030 | 6,030 | 5,940 | 5,960 | 15,800 |
| 2020/02/06 | 6,020 | 6,080 | 5,980 | 6,010 | 27,900 |
| 2020/02/05 | 6,030 | 6,140 | 6,020 | 6,020 | 23,700 |
| 2020/02/04 | 6,010 | 6,050 | 5,960 | 6,020 | 16,200 |
| 2020/02/03 | 5,810 | 6,040 | 5,810 | 5,990 | 26,800 |
| 2020/01/31 | 5,950 | 6,040 | 5,890 | 6,010 | 18,400 |
| 2020/01/30 | 5,990 | 5,990 | 5,860 | 5,860 | 60,600 |
| 2020/01/29 | 6,020 | 6,100 | 5,960 | 6,040 | 36,000 |
| 2020/01/28 | 5,980 | 6,070 | 5,930 | 6,060 | 38,200 |
| 2020/01/27 | 6,020 | 6,070 | 5,940 | 6,000 | 31,400 |
| 2020/01/24 | 6,140 | 6,210 | 6,070 | 6,120 | 33,000 |
| 2020/01/23 | 6,020 | 6,140 | 6,010 | 6,140 | 41,500 |
| 2020/01/22 | 5,950 | 6,060 | 5,950 | 6,020 | 31,500 |
| 2020/01/21 | 5,920 | 6,060 | 5,900 | 5,970 | 53,800 |
| 2020/01/20 | 6,010 | 6,070 | 5,940 | 5,940 | 42,500 |
| 2020/01/17 | 6,060 | 6,080 | 6,000 | 6,020 | 33,200 |
| 2020/01/16 | 6,160 | 6,160 | 6,040 | 6,050 | 28,900 |
| 2020/01/15 | 6,160 | 6,190 | 6,080 | 6,160 | 41,300 |
| 2020/01/14 | 6,210 | 6,270 | 6,040 | 6,120 | 83,600 |
| 2020/01/10 | 6,440 | 6,440 | 6,320 | 6,370 | 31,700 |
| 2020/01/09 | 6,430 | 6,430 | 6,320 | 6,390 | 43,800 |
| 2020/01/08 | 6,320 | 6,320 | 6,130 | 6,240 | 32,900 |
| 2020/01/07 | 6,230 | 6,430 | 6,230 | 6,350 | 41,300 |
| 2020/01/06 | 6,150 | 6,210 | 6,150 | 6,160 | 35,600 |