ＣＤＳ(2169)の株価時系列情報
ＣＤＳ(2169)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 |
|---|---|---|---|---|---|
| 2026/08/20 | 1,727 | 1,727 | 1,716 | 1,720 | 2,400 |
| 2026/08/19 | 1,719 | 1,719 | 1,712 | 1,714 | 1,600 |
| 2026/08/18 | 1,721 | 1,721 | 1,702 | 1,714 | 6,200 |
| 2026/08/17 | 1,710 | 1,715 | 1,710 | 1,715 | 2,400 |
| 2026/08/14 | 1,715 | 1,715 | 1,710 | 1,710 | 1,400 |
| 2026/08/13 | 1,708 | 1,715 | 1,705 | 1,713 | 4,300 |
| 2026/08/12 | 1,715 | 1,715 | 1,706 | 1,713 | 4,000 |
| 2026/08/10 | 1,719 | 1,722 | 1,715 | 1,715 | 3,900 |
| 2026/08/07 | 1,719 | 1,727 | 1,718 | 1,727 | 2,700 |
| 2026/08/06 | 1,717 | 1,719 | 1,717 | 1,718 | 1,500 |
| 2026/08/05 | 1,716 | 1,717 | 1,710 | 1,717 | 2,700 |
| 2026/08/04 | 1,715 | 1,715 | 1,705 | 1,715 | 2,900 |
| 2026/08/03 | 1,717 | 1,717 | 1,705 | 1,711 | 2,500 |
| 2026/07/31 | 1,715 | 1,715 | 1,705 | 1,713 | 3,900 |
| 2026/07/30 | 1,713 | 1,713 | 1,707 | 1,711 | 1,600 |
| 2026/07/29 | 1,715 | 1,715 | 1,702 | 1,710 | 2,200 |
| 2026/07/28 | 1,710 | 1,714 | 1,704 | 1,712 | 2,300 |
| 2026/07/27 | 1,702 | 1,705 | 1,701 | 1,705 | 6,300 |
| 2026/07/24 | 1,700 | 1,705 | 1,700 | 1,705 | 7,400 |
| 2026/07/23 | 1,703 | 1,708 | 1,701 | 1,707 | 8,600 |
| 2026/07/22 | 1,715 | 1,715 | 1,710 | 1,715 | 2,300 |
| 2026/07/21 | 1,708 | 1,712 | 1,707 | 1,712 | 4,300 |
| 2026/07/17 | 1,707 | 1,707 | 1,702 | 1,707 | 4,400 |
| 2026/07/16 | 1,705 | 1,710 | 1,705 | 1,709 | 1,800 |
| 2026/07/15 | 1,715 | 1,715 | 1,700 | 1,707 | 4,800 |
| 2026/07/14 | 1,714 | 1,714 | 1,700 | 1,710 | 4,200 |
| 2026/07/13 | 1,706 | 1,709 | 1,700 | 1,708 | 10,800 |
| 2026/07/10 | 1,739 | 1,739 | 1,703 | 1,705 | 9,900 |
| 2026/07/09 | 1,716 | 1,716 | 1,702 | 1,716 | 6,300 |
| 2026/07/08 | 1,715 | 1,715 | 1,702 | 1,707 | 8,900 |
| 2026/07/07 | 1,708 | 1,711 | 1,700 | 1,708 | 23,500 |
| 2026/07/06 | 1,714 | 1,714 | 1,702 | 1,706 | 8,600 |
| 2026/07/03 | 1,709 | 1,713 | 1,702 | 1,713 | 5,300 |
| 2026/07/02 | 1,704 | 1,710 | 1,702 | 1,709 | 4,100 |
| 2026/07/01 | 1,722 | 1,722 | 1,703 | 1,704 | 5,800 |
| 2026/06/30 | 1,738 | 1,738 | 1,711 | 1,720 | 4,200 |
| 2026/06/29 | 1,701 | 1,744 | 1,701 | 1,737 | 8,400 |
| 2026/06/26 | 1,749 | 1,760 | 1,746 | 1,760 | 5,000 |
| 2026/06/25 | 1,751 | 1,751 | 1,748 | 1,749 | 1,800 |
| 2026/06/24 | 1,753 | 1,753 | 1,745 | 1,749 | 2,200 |
| 2026/06/23 | 1,752 | 1,752 | 1,746 | 1,747 | 2,400 |
| 2026/06/22 | 1,771 | 1,771 | 1,745 | 1,752 | 4,800 |
| 2026/06/19 | 1,750 | 1,753 | 1,745 | 1,752 | 3,600 |
| 2026/06/18 | 1,760 | 1,760 | 1,750 | 1,755 | 4,900 |
| 2026/06/17 | 1,755 | 1,760 | 1,753 | 1,757 | 5,700 |
| 2026/06/16 | 1,760 | 1,760 | 1,753 | 1,755 | 2,500 |
| 2026/06/15 | 1,760 | 1,765 | 1,751 | 1,760 | 5,000 |
| 2026/06/12 | 1,760 | 1,760 | 1,751 | 1,757 | 2,600 |
| 2026/06/11 | 1,764 | 1,764 | 1,752 | 1,763 | 2,700 |
| 2026/06/10 | 1,783 | 1,783 | 1,760 | 1,764 | 2,800 |
| 2026/06/09 | 1,786 | 1,786 | 1,767 | 1,780 | 2,800 |
| 2026/06/08 | 1,789 | 1,790 | 1,750 | 1,786 | 9,700 |
| 2026/06/05 | 1,755 | 1,755 | 1,742 | 1,754 | 5,600 |
| 2026/06/04 | 1,756 | 1,756 | 1,745 | 1,755 | 4,100 |
| 2026/06/03 | 1,757 | 1,757 | 1,747 | 1,755 | 4,900 |
| 2026/06/02 | 1,760 | 1,760 | 1,750 | 1,757 | 5,500 |
| 2026/06/01 | 1,761 | 1,765 | 1,759 | 1,760 | 5,600 |
| 2026/05/29 | 1,775 | 1,775 | 1,763 | 1,765 | 5,100 |
| 2026/05/28 | 1,778 | 1,780 | 1,775 | 1,775 | 3,000 |
| 2026/05/27 | 1,784 | 1,790 | 1,778 | 1,778 | 2,400 |
| 2026/05/26 | 1,796 | 1,797 | 1,785 | 1,786 | 3,300 |
| 2026/05/25 | 1,804 | 1,806 | 1,796 | 1,798 | 4,600 |
| 2026/05/22 | 1,805 | 1,809 | 1,804 | 1,804 | 2,200 |
| 2026/05/21 | 1,808 | 1,816 | 1,805 | 1,805 | 1,300 |
| 2026/05/20 | 1,808 | 1,815 | 1,807 | 1,807 | 1,100 |
| 2026/05/19 | 1,817 | 1,820 | 1,807 | 1,820 | 4,300 |
| 2026/05/18 | 1,818 | 1,818 | 1,806 | 1,814 | 2,300 |
| 2026/05/15 | 1,814 | 1,819 | 1,810 | 1,816 | 3,500 |
| 2026/05/14 | 1,815 | 1,815 | 1,810 | 1,811 | 3,400 |
| 2026/05/13 | 1,817 | 1,821 | 1,815 | 1,816 | 1,900 |
| 2026/05/12 | 1,828 | 1,828 | 1,820 | 1,820 | 800 |
| 2026/05/11 | 1,833 | 1,833 | 1,822 | 1,823 | 1,700 |
| 2026/05/08 | 1,826 | 1,828 | 1,823 | 1,828 | 2,300 |
| 2026/05/07 | 1,835 | 1,835 | 1,825 | 1,827 | 4,200 |
| 2026/05/01 | 1,820 | 1,821 | 1,816 | 1,821 | 2,100 |
| 2026/04/30 | 1,817 | 1,820 | 1,816 | 1,820 | 2,000 |
| 2026/04/28 | 1,828 | 1,828 | 1,817 | 1,821 | 3,000 |
| 2026/04/27 | 1,834 | 1,835 | 1,820 | 1,824 | 12,400 |
| 2026/04/24 | 1,827 | 1,829 | 1,823 | 1,828 | 3,000 |
| 2026/04/23 | 1,827 | 1,830 | 1,820 | 1,821 | 3,600 |
| 2026/04/22 | 1,825 | 1,825 | 1,818 | 1,822 | 2,500 |
| 2026/04/21 | 1,826 | 1,826 | 1,820 | 1,825 | 1,900 |
| 2026/04/20 | 1,827 | 1,827 | 1,819 | 1,820 | 1,900 |
| 2026/04/17 | 1,829 | 1,829 | 1,826 | 1,828 | 1,100 |
| 2026/04/16 | 1,819 | 1,836 | 1,819 | 1,832 | 5,600 |
| 2026/04/15 | 1,815 | 1,820 | 1,814 | 1,818 | 2,800 |
| 2026/04/14 | 1,834 | 1,834 | 1,824 | 1,825 | 2,700 |
| 2026/04/13 | 1,830 | 1,840 | 1,830 | 1,834 | 1,800 |
| 2026/04/10 | 1,838 | 1,841 | 1,832 | 1,835 | 1,600 |
| 2026/04/09 | 1,842 | 1,842 | 1,828 | 1,836 | 2,300 |
| 2026/04/08 | 1,850 | 1,850 | 1,829 | 1,837 | 6,600 |
| 2026/04/07 | 1,832 | 1,838 | 1,826 | 1,838 | 2,700 |
| 2026/04/06 | 1,834 | 1,834 | 1,827 | 1,834 | 1,800 |
| 2026/04/03 | 1,836 | 1,836 | 1,831 | 1,835 | 2,200 |
| 2026/03/27 | 1,815 | 1,820 | 1,814 | 1,820 | 1,700 |
| 2026/03/26 | 1,828 | 1,829 | 1,821 | 1,824 | 3,800 |
| 2026/03/25 | 1,820 | 1,823 | 1,815 | 1,823 | 3,500 |
| 2026/03/24 | 1,834 | 1,834 | 1,820 | 1,820 | 2,900 |
| 2026/03/23 | 1,834 | 1,834 | 1,822 | 1,823 | 4,800 |
| 2026/03/19 | 1,821 | 1,828 | 1,821 | 1,821 | 1,500 |
| 2026/03/18 | 1,827 | 1,828 | 1,823 | 1,827 | 1,900 |
| 2026/03/17 | 1,832 | 1,835 | 1,820 | 1,827 | 2,300 |
| 2026/03/16 | 1,830 | 1,830 | 1,823 | 1,830 | 1,700 |
| 2026/03/13 | 1,825 | 1,836 | 1,822 | 1,833 | 2,400 |
| 2026/03/12 | 1,834 | 1,835 | 1,820 | 1,831 | 1,800 |
| 2026/03/11 | 1,840 | 1,840 | 1,830 | 1,835 | 2,000 |
| 2026/03/10 | 1,839 | 1,840 | 1,830 | 1,831 | 4,500 |
| 2026/03/09 | 1,840 | 1,840 | 1,820 | 1,840 | 7,900 |
| 2026/03/06 | 1,836 | 1,836 | 1,830 | 1,835 | 1,800 |
| 2026/03/05 | 1,840 | 1,840 | 1,823 | 1,836 | 5,300 |
| 2026/03/04 | 1,818 | 1,834 | 1,815 | 1,830 | 6,000 |
| 2026/03/03 | 1,834 | 1,834 | 1,826 | 1,833 | 1,200 |
| 2026/03/02 | 1,835 | 1,835 | 1,830 | 1,835 | 2,300 |
| 2026/02/27 | 1,834 | 1,837 | 1,829 | 1,837 | 3,300 |
| 2026/02/26 | 1,835 | 1,835 | 1,825 | 1,825 | 2,800 |
| 2026/02/25 | 1,824 | 1,831 | 1,824 | 1,831 | 2,700 |
| 2026/02/24 | 1,830 | 1,830 | 1,821 | 1,824 | 3,000 |
| 2026/02/20 | 1,830 | 1,830 | 1,824 | 1,830 | 1,900 |
| 2026/02/19 | 1,833 | 1,833 | 1,824 | 1,831 | 2,900 |
| 2026/02/18 | 1,835 | 1,839 | 1,830 | 1,833 | 2,400 |
| 2026/02/17 | 1,831 | 1,835 | 1,829 | 1,832 | 2,700 |
| 2026/02/16 | 1,836 | 1,839 | 1,831 | 1,835 | 4,100 |
| 2026/02/13 | 1,839 | 1,842 | 1,833 | 1,836 | 3,000 |
| 2026/02/12 | 1,835 | 1,840 | 1,832 | 1,832 | 4,700 |
| 2026/02/10 | 1,846 | 1,846 | 1,826 | 1,828 | 5,900 |
| 2026/02/09 | 1,848 | 1,850 | 1,826 | 1,835 | 7,800 |
| 2026/02/06 | 1,827 | 1,831 | 1,825 | 1,828 | 2,200 |
| 2026/02/05 | 1,820 | 1,831 | 1,820 | 1,831 | 3,100 |
| 2026/02/04 | 1,830 | 1,833 | 1,822 | 1,832 | 2,200 |
| 2026/02/03 | 1,830 | 1,836 | 1,826 | 1,831 | 2,600 |
| 2026/02/02 | 1,836 | 1,836 | 1,821 | 1,829 | 2,200 |
| 2026/01/30 | 1,827 | 1,830 | 1,819 | 1,819 | 1,800 |
| 2026/01/29 | 1,830 | 1,830 | 1,818 | 1,819 | 2,100 |
| 2026/01/28 | 1,816 | 1,820 | 1,815 | 1,820 | 1,300 |
| 2026/01/27 | 1,824 | 1,825 | 1,816 | 1,823 | 2,000 |
| 2026/01/26 | 1,828 | 1,828 | 1,816 | 1,816 | 4,600 |
| 2026/01/23 | 1,830 | 1,830 | 1,824 | 1,828 | 2,300 |
| 2026/01/22 | 1,815 | 1,825 | 1,812 | 1,825 | 4,300 |
| 2026/01/21 | 1,817 | 1,817 | 1,811 | 1,816 | 2,700 |
| 2026/01/20 | 1,828 | 1,828 | 1,818 | 1,818 | 3,400 |
| 2026/01/19 | 1,828 | 1,828 | 1,815 | 1,819 | 4,100 |
| 2026/01/16 | 1,830 | 1,830 | 1,820 | 1,828 | 3,500 |
| 2026/01/15 | 1,830 | 1,830 | 1,819 | 1,828 | 5,600 |
| 2026/01/14 | 1,829 | 1,834 | 1,827 | 1,830 | 3,100 |
| 2026/01/13 | 1,839 | 1,839 | 1,828 | 1,835 | 6,500 |
| 2026/01/09 | 1,829 | 1,829 | 1,818 | 1,824 | 2,500 |
| 2026/01/08 | 1,828 | 1,828 | 1,818 | 1,822 | 3,200 |
| 2026/01/07 | 1,819 | 1,824 | 1,817 | 1,824 | 7,700 |
| 2026/01/06 | 1,809 | 1,818 | 1,796 | 1,818 | 7,900 |
| 2026/01/05 | 1,818 | 1,820 | 1,807 | 1,808 | 4,600 |
| 2025/12/30 | 1,807 | 1,816 | 1,807 | 1,816 | 2,100 |
| 2025/12/29 | 1,798 | 1,819 | 1,798 | 1,815 | 5,500 |
| 2025/12/26 | 1,840 | 1,840 | 1,821 | 1,824 | 13,600 |
| 2025/12/25 | 1,821 | 1,830 | 1,817 | 1,830 | 5,800 |
| 2025/12/24 | 1,810 | 1,820 | 1,810 | 1,815 | 2,000 |
| 2025/12/23 | 1,815 | 1,819 | 1,814 | 1,814 | 2,300 |
| 2025/12/22 | 1,820 | 1,820 | 1,785 | 1,813 | 8,600 |
| 2025/12/19 | 1,810 | 1,818 | 1,810 | 1,817 | 1,400 |
| 2025/12/18 | 1,814 | 1,819 | 1,809 | 1,815 | 2,100 |
| 2025/12/17 | 1,816 | 1,816 | 1,806 | 1,814 | 1,100 |
| 2025/12/16 | 1,810 | 1,815 | 1,806 | 1,813 | 1,900 |
| 2025/12/15 | 1,800 | 1,810 | 1,800 | 1,810 | 2,900 |
| 2025/12/12 | 1,810 | 1,815 | 1,801 | 1,801 | 1,500 |
| 2025/12/11 | 1,805 | 1,805 | 1,797 | 1,800 | 1,700 |
| 2025/12/10 | 1,807 | 1,807 | 1,800 | 1,804 | 3,800 |
| 2025/12/09 | 1,805 | 1,805 | 1,801 | 1,803 | 3,400 |
| 2025/12/08 | 1,809 | 1,809 | 1,800 | 1,805 | 5,500 |
| 2025/12/05 | 1,807 | 1,807 | 1,802 | 1,802 | 2,000 |
| 2025/12/04 | 1,805 | 1,810 | 1,803 | 1,807 | 1,600 |
| 2025/12/03 | 1,802 | 1,804 | 1,800 | 1,803 | 1,800 |
| 2025/12/02 | 1,808 | 1,808 | 1,802 | 1,802 | 2,000 |
| 2025/12/01 | 1,805 | 1,808 | 1,803 | 1,805 | 2,700 |
| 2025/11/28 | 1,801 | 1,807 | 1,801 | 1,803 | 4,800 |
| 2025/11/27 | 1,801 | 1,801 | 1,798 | 1,801 | 2,100 |
| 2025/11/26 | 1,803 | 1,803 | 1,796 | 1,801 | 4,700 |
| 2025/11/25 | 1,801 | 1,804 | 1,799 | 1,803 | 3,000 |
| 2025/11/21 | 1,795 | 1,798 | 1,793 | 1,795 | 2,800 |
| 2025/11/20 | 1,799 | 1,800 | 1,796 | 1,799 | 2,000 |
| 2025/11/19 | 1,799 | 1,801 | 1,794 | 1,794 | 2,100 |
| 2025/11/18 | 1,797 | 1,798 | 1,794 | 1,796 | 2,800 |
| 2025/11/17 | 1,803 | 1,806 | 1,795 | 1,797 | 3,600 |
| 2025/11/14 | 1,804 | 1,805 | 1,795 | 1,799 | 2,900 |
| 2025/11/13 | 1,802 | 1,807 | 1,799 | 1,799 | 2,700 |
| 2025/11/12 | 1,819 | 1,819 | 1,805 | 1,806 | 2,100 |
| 2025/11/11 | 1,818 | 1,818 | 1,804 | 1,814 | 2,000 |
| 2025/11/10 | 1,823 | 1,823 | 1,807 | 1,818 | 4,600 |
| 2025/11/07 | 1,806 | 1,807 | 1,793 | 1,804 | 2,700 |
| 2025/11/06 | 1,802 | 1,810 | 1,802 | 1,808 | 1,400 |
| 2025/11/05 | 1,809 | 1,809 | 1,802 | 1,802 | 2,400 |
| 2025/11/04 | 1,810 | 1,810 | 1,802 | 1,809 | 3,200 |
| 2025/10/31 | 1,799 | 1,804 | 1,798 | 1,804 | 1,200 |
| 2025/10/30 | 1,797 | 1,800 | 1,794 | 1,800 | 1,600 |
| 2025/10/29 | 1,799 | 1,799 | 1,795 | 1,799 | 1,600 |
| 2025/10/28 | 1,800 | 1,802 | 1,794 | 1,794 | 2,900 |
| 2025/10/27 | 1,808 | 1,808 | 1,795 | 1,800 | 4,600 |
| 2025/10/24 | 1,808 | 1,809 | 1,804 | 1,808 | 2,900 |
| 2025/10/23 | 1,808 | 1,811 | 1,802 | 1,808 | 2,000 |
| 2025/10/22 | 1,805 | 1,810 | 1,802 | 1,809 | 2,000 |
| 2025/10/21 | 1,803 | 1,808 | 1,800 | 1,805 | 2,200 |
| 2025/10/20 | 1,805 | 1,805 | 1,791 | 1,803 | 3,300 |