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 |
|---|---|---|---|---|---|
| 2008/12/30 | 46,150 | 46,400 | 46,150 | 46,400 | 10 |
| 2008/12/29 | 45,000 | 46,150 | 44,600 | 46,150 | 28 |
| 2008/12/26 | 46,500 | 46,500 | 42,600 | 44,000 | 99 |
| 2008/12/25 | 41,500 | 42,500 | 41,100 | 42,500 | 11 |
| 2008/12/24 | 42,400 | 42,500 | 41,050 | 42,400 | 19 |
| 2008/12/22 | 40,050 | 42,400 | 40,000 | 42,400 | 42 |
| 2008/12/19 | 41,900 | 41,900 | 40,550 | 41,100 | 60 |
| 2008/12/18 | 44,500 | 45,000 | 40,950 | 42,300 | 77 |
| 2008/12/17 | 48,100 | 48,100 | 44,100 | 44,950 | 41 |
| 2008/12/16 | 50,200 | 50,200 | 50,200 | 50,200 | 176 |
| 2008/12/15 | 48,300 | 48,500 | 46,150 | 46,150 | 87 |
| 2008/12/12 | 47,900 | 48,950 | 46,800 | 48,300 | 72 |
| 2008/12/11 | 48,150 | 48,550 | 47,700 | 47,900 | 47 |
| 2008/12/10 | 48,000 | 49,300 | 46,500 | 48,150 | 109 |
| 2008/12/09 | 48,500 | 49,400 | 47,200 | 48,500 | 181 |
| 2008/12/08 | 46,400 | 48,700 | 46,400 | 48,700 | 149 |
| 2008/12/05 | 44,900 | 46,500 | 44,900 | 46,400 | 94 |
| 2008/12/04 | 45,100 | 45,500 | 44,150 | 44,900 | 85 |
| 2008/12/03 | 41,750 | 43,750 | 41,000 | 43,500 | 100 |
| 2008/12/02 | 41,200 | 43,200 | 41,000 | 41,000 | 48 |
| 2008/12/01 | 41,600 | 42,000 | 40,000 | 41,600 | 107 |
| 2008/11/28 | 39,900 | 40,000 | 39,400 | 40,000 | 100 |
| 2008/11/27 | 39,500 | 40,050 | 39,500 | 39,900 | 99 |
| 2008/11/26 | 42,000 | 42,000 | 39,500 | 39,500 | 190 |
| 2008/11/25 | 40,000 | 40,800 | 39,000 | 39,400 | 115 |
| 2008/11/21 | 40,000 | 40,100 | 39,500 | 39,500 | 79 |
| 2008/11/20 | 41,500 | 41,500 | 39,150 | 41,150 | 107 |
| 2008/11/19 | 42,700 | 42,700 | 39,250 | 42,000 | 86 |
| 2008/11/18 | 43,800 | 43,800 | 41,000 | 42,800 | 116 |
| 2008/11/17 | 47,000 | 47,000 | 45,000 | 45,000 | 356 |
| 2008/11/14 | 40,000 | 43,000 | 40,000 | 43,000 | 228 |
| 2008/11/13 | 37,250 | 39,000 | 37,150 | 39,000 | 31 |
| 2008/11/12 | 38,900 | 39,000 | 38,000 | 39,000 | 40 |
| 2008/11/11 | 37,900 | 39,000 | 37,900 | 39,000 | 34 |
| 2008/11/10 | 38,600 | 38,650 | 36,600 | 37,900 | 47 |
| 2008/11/07 | 41,200 | 41,200 | 37,600 | 39,000 | 87 |
| 2008/11/06 | 40,000 | 40,000 | 39,400 | 40,000 | 94 |
| 2008/11/05 | 36,800 | 36,900 | 35,400 | 36,000 | 54 |
| 2008/11/04 | 36,000 | 36,100 | 35,600 | 36,000 | 54 |
| 2008/10/31 | 35,650 | 36,500 | 35,650 | 36,000 | 46 |
| 2008/10/30 | 37,800 | 39,000 | 35,600 | 35,600 | 52 |
| 2008/10/29 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2008/10/28 | 38,000 | 38,000 | 36,100 | 36,100 | 19 |
| 2008/10/27 | 39,100 | 39,100 | 38,000 | 38,000 | 30 |
| 2008/10/24 | 38,400 | 38,400 | 37,100 | 37,100 | 16 |
| 2008/10/23 | 38,500 | 38,500 | 36,500 | 38,000 | 34 |
| 2008/10/22 | 40,000 | 40,000 | 39,000 | 39,000 | 7 |
| 2008/10/21 | 41,200 | 41,200 | 40,000 | 40,000 | 163 |
| 2008/10/20 | 40,000 | 40,050 | 40,000 | 40,000 | 86 |
| 2008/10/17 | 38,400 | 40,000 | 38,400 | 40,000 | 14 |
| 2008/10/16 | 38,250 | 38,400 | 37,600 | 38,400 | 7 |
| 2008/10/15 | 40,000 | 40,000 | 39,600 | 39,600 | 44 |
| 2008/10/14 | 42,100 | 42,100 | 40,000 | 40,000 | 39 |
| 2008/10/10 | 37,600 | 38,100 | 35,000 | 38,100 | 65 |
| 2008/10/09 | 34,800 | 37,600 | 34,600 | 37,600 | 144 |
| 2008/10/08 | 41,000 | 41,000 | 37,600 | 37,600 | 99 |
| 2008/10/07 | 41,450 | 43,450 | 41,450 | 41,600 | 31 |
| 2008/10/06 | 45,000 | 45,200 | 41,050 | 41,850 | 110 |
| 2008/10/03 | 44,000 | 45,050 | 43,950 | 45,050 | 7 |
| 2008/10/02 | 45,000 | 45,500 | 44,500 | 45,400 | 11 |
| 2008/10/01 | 45,200 | 46,000 | 45,150 | 45,150 | 29 |
| 2008/09/30 | 44,100 | 46,000 | 44,100 | 46,000 | 11 |
| 2008/09/29 | 47,600 | 48,000 | 46,900 | 46,900 | 43 |
| 2008/09/26 | 47,800 | 47,800 | 46,750 | 47,500 | 74 |
| 2008/09/25 | 48,200 | 49,000 | 48,200 | 48,400 | 73 |
| 2008/09/24 | 47,000 | 48,000 | 46,600 | 47,400 | 23 |
| 2008/09/22 | 47,400 | 48,400 | 47,000 | 47,400 | 113 |
| 2008/09/19 | 46,000 | 47,000 | 46,000 | 47,000 | 46 |
| 2008/09/18 | 46,600 | 46,600 | 46,000 | 46,000 | 17 |
| 2008/09/17 | 45,150 | 46,900 | 45,150 | 46,900 | 55 |
| 2008/09/16 | 45,500 | 46,700 | 45,150 | 45,150 | 84 |
| 2008/09/12 | 47,500 | 48,100 | 47,500 | 47,600 | 49 |
| 2008/09/11 | 48,900 | 48,900 | 46,350 | 47,400 | 48 |
| 2008/09/10 | 48,000 | 48,900 | 47,000 | 48,900 | 46 |
| 2008/09/09 | 48,000 | 48,100 | 47,150 | 48,000 | 88 |
| 2008/09/08 | 46,900 | 48,400 | 46,900 | 48,000 | 27 |
| 2008/09/05 | 47,100 | 47,100 | 45,800 | 46,900 | 28 |
| 2008/09/04 | 47,800 | 47,800 | 47,000 | 47,100 | 52 |
| 2008/09/03 | 48,000 | 48,300 | 47,200 | 47,500 | 86 |
| 2008/09/02 | 48,700 | 49,000 | 47,300 | 47,300 | 22 |
| 2008/09/01 | 48,500 | 48,900 | 48,100 | 48,600 | 16 |
| 2008/08/29 | 49,300 | 49,700 | 48,100 | 48,100 | 16 |
| 2008/08/28 | 51,700 | 51,700 | 50,200 | 50,200 | 12 |
| 2008/08/27 | 51,700 | 51,700 | 51,000 | 51,700 | 18 |
| 2008/08/26 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2008/08/25 | 51,500 | 52,000 | 51,000 | 51,500 | 39 |
| 2008/08/22 | 51,600 | 51,600 | 50,000 | 50,000 | 23 |
| 2008/08/21 | 53,500 | 53,500 | 51,500 | 52,100 | 59 |
| 2008/08/20 | 53,800 | 53,900 | 53,500 | 53,500 | 108 |
| 2008/08/19 | 51,000 | 53,500 | 51,000 | 53,500 | 42 |
| 2008/08/18 | 50,200 | 52,000 | 50,200 | 52,000 | 26 |
| 2008/08/15 | 52,600 | 53,600 | 51,800 | 53,600 | 26 |
| 2008/08/14 | 54,000 | 54,000 | 52,600 | 52,600 | 16 |
| 2008/08/12 | 53,400 | 55,900 | 53,400 | 55,900 | 16 |
| 2008/08/11 | 54,000 | 55,000 | 52,500 | 54,000 | 152 |
| 2008/08/08 | 57,000 | 57,000 | 52,000 | 54,000 | 56 |
| 2008/08/07 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2008/08/06 | 55,000 | 57,500 | 54,000 | 57,500 | 27 |
| 2008/08/05 | 52,500 | 53,500 | 51,700 | 53,500 | 32 |
| 2008/08/04 | 56,300 | 57,300 | 54,100 | 54,100 | 25 |
| 2008/08/01 | 58,000 | 58,000 | 55,500 | 56,500 | 7 |
| 2008/07/31 | 59,800 | 59,900 | 59,000 | 59,000 | 415 |
| 2008/07/30 | 60,000 | 60,000 | 58,500 | 59,500 | 20 |
| 2008/07/29 | 56,500 | 58,100 | 55,800 | 58,000 | 20 |
| 2008/07/28 | 59,800 | 59,800 | 59,000 | 59,400 | 13 |
| 2008/07/25 | 59,900 | 59,900 | 58,900 | 59,000 | 29 |
| 2008/07/24 | 56,000 | 57,700 | 56,000 | 57,200 | 20 |
| 2008/07/23 | 59,600 | 59,700 | 57,000 | 57,100 | 25 |
| 2008/07/22 | 60,000 | 60,000 | 56,500 | 59,700 | 53 |
| 2008/07/18 | 56,200 | 56,200 | 56,000 | 56,000 | 8 |
| 2008/07/17 | 55,000 | 59,900 | 54,100 | 55,800 | 50 |
| 2008/07/16 | 52,600 | 55,500 | 52,600 | 55,500 | 40 |
| 2008/07/15 | 55,500 | 57,500 | 53,100 | 53,100 | 37 |
| 2008/07/14 | 55,000 | 55,500 | 54,200 | 55,500 | 7 |
| 2008/07/11 | 56,500 | 56,500 | 54,000 | 55,000 | 18 |
| 2008/07/10 | 55,300 | 56,800 | 55,300 | 56,800 | 25 |
| 2008/07/09 | 56,100 | 56,200 | 56,100 | 56,200 | 3 |
| 2008/07/08 | 59,000 | 59,000 | 56,100 | 56,100 | 43 |
| 2008/07/07 | 56,500 | 61,000 | 56,500 | 61,000 | 41 |
| 2008/07/04 | 60,500 | 60,500 | 55,700 | 56,000 | 30 |
| 2008/07/03 | 65,000 | 65,000 | 60,000 | 60,000 | 128 |
| 2008/07/02 | 64,500 | 64,500 | 64,500 | 64,500 | 35 |
| 2008/07/01 | 59,500 | 59,500 | 59,500 | 59,500 | 45 |
| 2008/06/30 | 55,500 | 55,500 | 53,500 | 54,500 | 13 |
| 2008/06/27 | 56,000 | 56,300 | 55,000 | 56,300 | 55 |
| 2008/06/26 | 57,000 | 59,300 | 57,000 | 59,000 | 54 |
| 2008/06/25 | 60,200 | 60,300 | 56,800 | 56,800 | 54 |
| 2008/06/24 | 62,000 | 62,000 | 59,800 | 60,000 | 34 |
| 2008/06/23 | 64,200 | 64,200 | 62,000 | 62,200 | 46 |
| 2008/06/20 | 63,100 | 65,000 | 61,600 | 62,700 | 45 |
| 2008/06/19 | 65,900 | 66,000 | 63,200 | 63,600 | 126 |
| 2008/06/18 | 69,500 | 69,500 | 66,600 | 67,300 | 56 |
| 2008/06/17 | 69,700 | 69,800 | 66,600 | 68,200 | 52 |
| 2008/06/16 | 68,000 | 69,500 | 67,500 | 68,200 | 41 |
| 2008/06/13 | 66,900 | 68,300 | 66,400 | 67,800 | 62 |
| 2008/06/12 | 70,200 | 70,200 | 66,400 | 67,300 | 131 |
| 2008/06/11 | 71,000 | 79,200 | 71,000 | 73,000 | 339 |
| 2008/06/10 | 68,700 | 70,500 | 66,500 | 70,500 | 148 |
| 2008/06/09 | 66,600 | 67,200 | 65,900 | 66,200 | 98 |
| 2008/06/06 | 72,500 | 73,000 | 68,000 | 68,100 | 122 |
| 2008/06/05 | 76,200 | 79,800 | 71,100 | 72,200 | 607 |
| 2008/06/04 | 78,200 | 80,000 | 73,500 | 75,000 | 202 |
| 2008/06/03 | 72,000 | 82,000 | 71,600 | 77,500 | 468 |
| 2008/06/02 | 76,500 | 76,800 | 72,700 | 72,800 | 420 |
| 2008/05/30 | 78,500 | 82,800 | 76,600 | 77,000 | 674 |
| 2008/05/29 | 82,000 | 88,800 | 76,500 | 81,500 | 1,862 |
| 2008/05/28 | 68,100 | 80,600 | 66,500 | 80,600 | 3,592 |
| 2008/05/27 | 70,600 | 70,600 | 70,600 | 70,600 | 166 |
| 2008/05/26 | 62,100 | 65,600 | 62,000 | 65,600 | 1,312 |
| 2008/05/23 | 55,600 | 60,600 | 55,600 | 60,600 | 555 |
| 2008/05/22 | 56,000 | 56,000 | 53,500 | 55,600 | 158 |
| 2008/05/21 | 57,000 | 57,400 | 54,500 | 56,000 | 137 |
| 2008/05/20 | 52,900 | 53,500 | 51,700 | 53,500 | 68 |
| 2008/05/19 | 51,700 | 52,500 | 51,300 | 52,500 | 84 |
| 2008/05/16 | 54,000 | 54,000 | 51,200 | 51,800 | 185 |
| 2008/05/15 | 54,000 | 54,000 | 52,500 | 53,500 | 110 |
| 2008/05/14 | 55,300 | 55,300 | 52,000 | 54,100 | 129 |
| 2008/05/13 | 53,700 | 55,000 | 53,200 | 55,000 | 72 |
| 2008/05/12 | 55,000 | 55,000 | 53,000 | 54,700 | 31 |
| 2008/05/09 | 56,100 | 57,500 | 54,100 | 54,900 | 181 |
| 2008/05/08 | 54,000 | 55,600 | 52,100 | 55,600 | 186 |
| 2008/05/07 | 54,000 | 55,000 | 52,100 | 53,500 | 62 |
| 2008/05/02 | 53,000 | 53,500 | 52,000 | 53,000 | 59 |
| 2008/05/01 | 53,500 | 53,500 | 51,600 | 52,000 | 69 |
| 2008/04/30 | 51,700 | 54,000 | 51,000 | 53,000 | 57 |
| 2008/04/28 | 54,000 | 54,900 | 51,000 | 51,300 | 106 |
| 2008/04/25 | 55,900 | 56,000 | 52,600 | 54,500 | 83 |
| 2008/04/24 | 56,000 | 56,500 | 55,000 | 55,000 | 124 |
| 2008/04/23 | 55,600 | 57,400 | 55,100 | 56,800 | 47 |
| 2008/04/22 | 56,600 | 58,000 | 55,500 | 57,100 | 71 |
| 2008/04/21 | 59,800 | 59,800 | 57,000 | 57,900 | 152 |
| 2008/04/18 | 56,300 | 57,500 | 54,700 | 56,400 | 39 |
| 2008/04/17 | 57,600 | 58,700 | 53,600 | 56,300 | 226 |
| 2008/04/16 | 58,500 | 59,000 | 56,200 | 58,100 | 296 |
| 2008/04/15 | 52,100 | 57,000 | 52,100 | 57,000 | 446 |
| 2008/04/14 | 53,100 | 53,500 | 49,500 | 52,000 | 83 |
| 2008/04/11 | 56,200 | 58,700 | 53,100 | 53,600 | 548 |
| 2008/04/10 | 51,400 | 55,900 | 50,300 | 55,900 | 682 |
| 2008/04/09 | 47,800 | 50,900 | 47,800 | 50,900 | 197 |
| 2008/04/08 | 47,200 | 48,000 | 46,900 | 46,900 | 129 |
| 2008/04/07 | 49,100 | 49,500 | 48,000 | 48,000 | 54 |
| 2008/04/04 | 49,000 | 52,000 | 48,300 | 50,000 | 70 |
| 2008/04/03 | 50,800 | 50,800 | 48,100 | 50,000 | 259 |
| 2008/04/02 | 48,200 | 51,000 | 47,600 | 50,900 | 204 |
| 2008/04/01 | 44,500 | 47,900 | 44,500 | 47,000 | 124 |
| 2008/03/31 | 44,200 | 45,300 | 43,500 | 44,700 | 36 |
| 2008/03/28 | 44,050 | 46,000 | 44,000 | 44,450 | 56 |
| 2008/03/27 | 44,000 | 44,450 | 43,000 | 44,450 | 90 |
| 2008/03/26 | 44,900 | 44,900 | 43,300 | 44,500 | 44 |
| 2008/03/25 | 44,300 | 45,000 | 43,200 | 45,000 | 64 |
| 2008/03/24 | 46,000 | 46,000 | 43,550 | 44,300 | 47 |
| 2008/03/21 | 46,800 | 46,800 | 44,400 | 46,000 | 149 |
| 2008/03/19 | 41,600 | 43,200 | 40,000 | 43,200 | 140 |
| 2008/03/18 | 40,500 | 40,500 | 39,000 | 39,200 | 105 |
| 2008/03/17 | 40,550 | 40,550 | 38,450 | 39,950 | 129 |
| 2008/03/14 | 44,100 | 44,100 | 41,000 | 41,500 | 105 |
| 2008/03/13 | 46,000 | 46,100 | 44,000 | 44,500 | 217 |
| 2008/03/12 | 49,300 | 49,950 | 47,000 | 48,000 | 248 |
| 2008/03/11 | 39,500 | 46,100 | 39,500 | 46,100 | 314 |
| 2008/03/10 | 45,500 | 45,500 | 42,100 | 42,100 | 214 |
| 2008/03/07 | 45,450 | 45,900 | 44,400 | 45,900 | 201 |
| 2008/03/06 | 47,700 | 48,300 | 46,000 | 46,600 | 76 |
| 2008/03/05 | 48,600 | 49,800 | 47,000 | 47,700 | 156 |
| 2008/03/04 | 50,300 | 50,400 | 47,000 | 49,000 | 151 |
| 2008/03/03 | 50,300 | 51,200 | 50,000 | 50,600 | 171 |
| 2008/02/29 | 54,200 | 54,200 | 53,200 | 53,800 | 107 |
| 2008/02/28 | 54,800 | 56,200 | 53,900 | 55,400 | 251 |
| 2008/02/27 | 56,600 | 56,600 | 53,200 | 53,800 | 248 |
| 2008/02/26 | 55,300 | 56,600 | 54,500 | 56,600 | 118 |
| 2008/02/25 | 58,500 | 58,900 | 55,300 | 55,800 | 134 |
| 2008/02/22 | 59,500 | 59,500 | 57,100 | 58,000 | 232 |
| 2008/02/21 | 61,500 | 62,700 | 59,200 | 61,500 | 535 |
| 2008/02/20 | 59,200 | 59,500 | 54,900 | 58,000 | 725 |
| 2008/02/19 | 63,800 | 63,800 | 58,600 | 59,900 | 429 |
| 2008/02/18 | 61,100 | 63,900 | 57,000 | 63,300 | 858 |
| 2008/02/15 | 56,400 | 60,400 | 55,700 | 60,400 | 967 |
| 2008/02/14 | 55,400 | 55,400 | 53,300 | 55,400 | 999 |
| 2008/02/13 | 50,400 | 50,400 | 50,400 | 50,400 | 12 |
| 2008/02/12 | 51,100 | 51,100 | 45,750 | 46,350 | 546 |
| 2008/02/08 | 52,500 | 53,200 | 50,100 | 50,600 | 369 |
| 2008/02/07 | 56,100 | 57,700 | 51,600 | 52,300 | 1,045 |
| 2008/02/06 | 49,500 | 57,700 | 48,950 | 55,600 | 1,568 |
| 2008/02/05 | 54,500 | 54,500 | 51,000 | 52,700 | 718 |
| 2008/02/04 | 58,500 | 59,600 | 54,000 | 55,500 | 779 |
| 2008/02/01 | 62,500 | 64,500 | 59,000 | 59,000 | 1,170 |
| 2008/01/31 | 71,600 | 71,600 | 63,100 | 64,000 | 2,550 |
| 2008/01/30 | 71,800 | 71,800 | 71,800 | 71,800 | 86 |
| 2008/01/29 | 66,800 | 66,800 | 65,800 | 66,800 | 516 |
| 2008/01/28 | 56,800 | 61,800 | 55,600 | 61,800 | 1,545 |
| 2008/01/25 | 55,200 | 57,300 | 53,400 | 56,800 | 725 |
| 2008/01/24 | 53,600 | 55,200 | 51,700 | 54,200 | 1,044 |
| 2008/01/23 | 57,400 | 59,200 | 51,300 | 52,300 | 1,094 |
| 2008/01/22 | 57,500 | 57,800 | 55,400 | 55,400 | 848 |
| 2008/01/21 | 62,400 | 65,500 | 60,200 | 60,400 | 1,319 |
| 2008/01/18 | 57,800 | 65,400 | 57,300 | 63,700 | 1,715 |
| 2008/01/17 | 58,500 | 62,500 | 55,500 | 60,800 | 1,810 |
| 2008/01/16 | 59,300 | 61,900 | 57,800 | 57,800 | 1,904 |
| 2008/01/15 | 75,000 | 75,300 | 62,600 | 62,800 | 1,894 |
| 2008/01/11 | 83,600 | 84,000 | 72,100 | 72,600 | 3,034 |
| 2008/01/10 | 87,900 | 90,100 | 82,100 | 82,100 | 3,286 |
| 2008/01/09 | 89,300 | 90,500 | 86,800 | 86,900 | 3,520 |
| 2008/01/08 | 88,000 | 96,400 | 83,700 | 93,300 | 5,791 |
| 2008/01/07 | 85,000 | 91,300 | 83,700 | 86,500 | 2,837 |
| 2008/01/04 | 83,200 | 87,500 | 81,500 | 87,200 | 2,571 |