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 |
|---|---|---|---|---|---|
| 2009/12/30 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2009/12/29 | 53,000 | 53,000 | 51,000 | 51,000 | 20 |
| 2009/12/28 | 51,300 | 52,500 | 51,300 | 52,500 | 25 |
| 2009/12/25 | 51,400 | 53,000 | 50,900 | 53,000 | 38 |
| 2009/12/24 | 51,700 | 51,800 | 51,700 | 51,800 | 3 |
| 2009/12/22 | 52,000 | 52,100 | 51,900 | 52,000 | 6 |
| 2009/12/21 | 51,000 | 52,400 | 51,000 | 52,400 | 2 |
| 2009/12/17 | 53,200 | 53,200 | 51,500 | 51,500 | 56 |
| 2009/12/16 | 53,000 | 53,000 | 49,150 | 49,150 | 68 |
| 2009/12/15 | 51,000 | 52,000 | 50,000 | 52,000 | 13 |
| 2009/12/14 | 51,500 | 51,500 | 51,000 | 51,000 | 3 |
| 2009/12/11 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2009/12/10 | 49,200 | 50,500 | 49,200 | 50,000 | 49 |
| 2009/12/08 | 47,200 | 49,200 | 47,200 | 49,200 | 8 |
| 2009/12/07 | 50,800 | 50,800 | 49,000 | 49,000 | 24 |
| 2009/12/04 | 47,200 | 47,900 | 47,200 | 47,900 | 3 |
| 2009/12/03 | 44,800 | 46,400 | 44,800 | 46,400 | 3 |
| 2009/12/02 | 47,950 | 48,400 | 44,800 | 44,800 | 8 |
| 2009/12/01 | 44,400 | 46,000 | 44,000 | 46,000 | 7 |
| 2009/11/30 | 44,400 | 44,400 | 44,400 | 44,400 | 4 |
| 2009/11/27 | 43,950 | 45,200 | 43,600 | 44,000 | 34 |
| 2009/11/26 | 43,000 | 43,000 | 42,000 | 42,000 | 33 |
| 2009/11/25 | 42,500 | 44,200 | 42,350 | 44,200 | 28 |
| 2009/11/24 | 44,100 | 44,100 | 43,000 | 43,000 | 12 |
| 2009/11/20 | 41,100 | 42,900 | 41,100 | 42,900 | 2 |
| 2009/11/19 | 41,200 | 41,200 | 41,150 | 41,150 | 3 |
| 2009/11/18 | 43,000 | 43,000 | 41,400 | 41,400 | 2 |
| 2009/11/16 | 43,100 | 43,100 | 42,700 | 43,000 | 45 |
| 2009/11/13 | 46,700 | 46,700 | 46,700 | 46,700 | 4 |
| 2009/11/12 | 46,400 | 46,550 | 46,400 | 46,550 | 4 |
| 2009/11/11 | 48,700 | 48,700 | 48,700 | 48,700 | 10 |
| 2009/11/09 | 51,000 | 51,000 | 51,000 | 51,000 | 17 |
| 2009/11/05 | 52,500 | 52,500 | 52,500 | 52,500 | 18 |
| 2009/11/04 | 51,000 | 51,500 | 51,000 | 51,500 | 2 |
| 2009/10/27 | 50,700 | 50,800 | 50,700 | 50,800 | 18 |
| 2009/10/26 | 50,200 | 50,200 | 50,200 | 50,200 | 20 |
| 2009/10/23 | 50,000 | 51,500 | 50,000 | 51,200 | 27 |
| 2009/10/22 | 50,200 | 50,200 | 50,000 | 50,000 | 7 |
| 2009/10/21 | 51,000 | 51,000 | 50,300 | 50,300 | 9 |
| 2009/10/20 | 50,500 | 50,500 | 50,500 | 50,500 | 6 |
| 2009/10/19 | 50,300 | 50,500 | 50,300 | 50,500 | 34 |
| 2009/10/14 | 50,000 | 50,000 | 48,700 | 48,700 | 10 |
| 2009/10/09 | 50,500 | 51,000 | 50,100 | 51,000 | 5 |
| 2009/10/07 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2009/10/06 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2009/10/05 | 52,900 | 52,900 | 50,000 | 50,500 | 36 |
| 2009/10/02 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2009/10/01 | 50,400 | 50,400 | 50,400 | 50,400 | 2 |
| 2009/09/30 | 50,300 | 50,300 | 50,300 | 50,300 | 1 |
| 2009/09/28 | 52,000 | 52,000 | 51,800 | 51,800 | 64 |
| 2009/09/25 | 51,300 | 51,500 | 51,000 | 51,500 | 24 |
| 2009/09/24 | 49,200 | 51,500 | 49,200 | 51,500 | 4 |
| 2009/09/18 | 50,100 | 50,100 | 50,100 | 50,100 | 7 |
| 2009/09/17 | 50,100 | 50,100 | 50,100 | 50,100 | 10 |
| 2009/09/16 | 50,100 | 50,100 | 50,100 | 50,100 | 2 |
| 2009/09/15 | 50,100 | 50,100 | 50,100 | 50,100 | 10 |
| 2009/09/14 | 50,000 | 50,100 | 50,000 | 50,100 | 13 |
| 2009/09/11 | 49,000 | 50,000 | 49,000 | 50,000 | 4 |
| 2009/09/10 | 49,500 | 49,800 | 49,000 | 49,800 | 16 |
| 2009/09/09 | 49,900 | 50,000 | 49,800 | 49,800 | 23 |
| 2009/09/08 | 50,100 | 50,100 | 49,900 | 50,000 | 15 |
| 2009/09/07 | 50,800 | 51,000 | 50,800 | 51,000 | 20 |
| 2009/09/04 | 50,500 | 50,500 | 49,900 | 49,900 | 10 |
| 2009/09/03 | 50,200 | 51,900 | 50,000 | 51,900 | 14 |
| 2009/09/02 | 50,300 | 50,300 | 50,000 | 50,200 | 11 |
| 2009/09/01 | 51,800 | 51,800 | 50,100 | 50,100 | 12 |
| 2009/08/31 | 52,000 | 52,300 | 51,000 | 51,800 | 33 |
| 2009/08/28 | 51,500 | 52,000 | 50,600 | 52,000 | 18 |
| 2009/08/27 | 53,000 | 53,000 | 51,500 | 51,500 | 39 |
| 2009/08/26 | 56,500 | 56,500 | 52,900 | 53,200 | 64 |
| 2009/08/25 | 53,200 | 57,000 | 53,200 | 57,000 | 50 |
| 2009/08/24 | 53,500 | 53,500 | 53,300 | 53,500 | 13 |
| 2009/08/21 | 54,000 | 54,000 | 53,400 | 53,400 | 2 |
| 2009/08/20 | 53,200 | 54,000 | 53,000 | 54,000 | 16 |
| 2009/08/19 | 53,300 | 55,000 | 53,000 | 55,000 | 12 |
| 2009/08/18 | 55,700 | 55,700 | 55,100 | 55,100 | 7 |
| 2009/08/14 | 57,800 | 57,800 | 57,700 | 57,700 | 8 |
| 2009/08/13 | 58,000 | 59,800 | 58,000 | 59,500 | 7 |
| 2009/08/12 | 57,500 | 58,000 | 57,400 | 58,000 | 67 |
| 2009/08/11 | 59,000 | 59,000 | 57,000 | 59,000 | 24 |
| 2009/08/10 | 61,800 | 61,800 | 57,400 | 59,500 | 15 |
| 2009/08/07 | 61,000 | 61,800 | 59,200 | 61,800 | 6 |
| 2009/08/06 | 62,200 | 62,200 | 61,700 | 61,700 | 13 |
| 2009/08/05 | 64,000 | 64,000 | 64,000 | 64,000 | 15 |
| 2009/08/04 | 61,500 | 62,000 | 61,500 | 62,000 | 4 |
| 2009/07/31 | 65,500 | 65,500 | 65,500 | 65,500 | 2 |
| 2009/07/30 | 63,500 | 63,500 | 63,500 | 63,500 | 9 |
| 2009/07/29 | 63,500 | 65,000 | 63,500 | 65,000 | 8 |
| 2009/07/28 | 66,500 | 66,500 | 62,500 | 62,500 | 23 |
| 2009/07/27 | 70,300 | 71,500 | 66,600 | 66,600 | 41 |
| 2009/07/24 | 63,700 | 67,300 | 63,700 | 66,600 | 67 |
| 2009/07/23 | 61,000 | 62,300 | 61,000 | 62,300 | 7 |
| 2009/07/22 | 60,000 | 60,900 | 60,000 | 60,900 | 8 |
| 2009/07/21 | 58,900 | 60,000 | 57,300 | 60,000 | 24 |
| 2009/07/17 | 56,400 | 59,400 | 56,400 | 59,400 | 35 |
| 2009/07/16 | 54,400 | 56,000 | 54,400 | 56,000 | 85 |
| 2009/07/15 | 51,500 | 53,900 | 51,500 | 53,900 | 12 |
| 2009/07/14 | 52,400 | 52,500 | 52,400 | 52,500 | 6 |
| 2009/07/13 | 55,000 | 55,000 | 51,100 | 51,500 | 143 |
| 2009/07/10 | 50,800 | 52,500 | 50,800 | 52,500 | 17 |
| 2009/07/09 | 52,000 | 52,800 | 50,200 | 51,200 | 10 |
| 2009/07/08 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2009/07/07 | 51,000 | 51,000 | 51,000 | 51,000 | 24 |
| 2009/07/06 | 52,000 | 52,000 | 51,000 | 51,900 | 26 |
| 2009/07/02 | 50,000 | 51,100 | 50,000 | 51,000 | 17 |
| 2009/07/01 | 50,100 | 51,000 | 49,500 | 51,000 | 26 |
| 2009/06/30 | 49,500 | 51,000 | 49,500 | 51,000 | 9 |
| 2009/06/29 | 50,500 | 51,400 | 50,100 | 51,400 | 12 |
| 2009/06/26 | 51,800 | 51,800 | 51,700 | 51,800 | 36 |
| 2009/06/25 | 53,000 | 53,900 | 52,000 | 52,900 | 29 |
| 2009/06/24 | 51,900 | 53,000 | 51,500 | 53,000 | 56 |
| 2009/06/23 | 50,200 | 52,200 | 50,200 | 52,200 | 28 |
| 2009/06/22 | 49,200 | 49,900 | 48,300 | 49,400 | 30 |
| 2009/06/19 | 51,000 | 51,000 | 49,800 | 50,500 | 14 |
| 2009/06/18 | 51,000 | 51,300 | 50,100 | 50,600 | 36 |
| 2009/06/17 | 50,600 | 51,000 | 50,200 | 51,000 | 32 |
| 2009/06/16 | 51,900 | 51,900 | 50,600 | 50,600 | 34 |
| 2009/06/15 | 52,000 | 52,000 | 51,000 | 51,900 | 22 |
| 2009/06/12 | 52,000 | 53,000 | 51,900 | 52,000 | 23 |
| 2009/06/11 | 51,300 | 53,200 | 51,100 | 51,900 | 33 |
| 2009/06/10 | 53,000 | 53,000 | 51,700 | 52,700 | 24 |
| 2009/06/09 | 53,500 | 53,500 | 52,000 | 53,000 | 23 |
| 2009/06/08 | 52,400 | 53,600 | 52,400 | 53,500 | 36 |
| 2009/06/05 | 52,900 | 52,900 | 51,100 | 52,400 | 48 |
| 2009/06/04 | 49,500 | 52,400 | 49,000 | 51,900 | 72 |
| 2009/06/03 | 49,000 | 49,500 | 49,000 | 49,500 | 28 |
| 2009/06/02 | 48,700 | 49,700 | 48,500 | 49,000 | 64 |
| 2009/06/01 | 49,800 | 49,800 | 48,600 | 48,600 | 58 |
| 2009/05/29 | 49,800 | 50,000 | 49,000 | 49,800 | 61 |
| 2009/05/28 | 50,500 | 50,500 | 48,700 | 49,800 | 51 |
| 2009/05/27 | 52,000 | 52,000 | 50,000 | 51,000 | 71 |
| 2009/05/26 | 50,000 | 51,900 | 49,650 | 51,800 | 101 |
| 2009/05/25 | 48,300 | 49,000 | 48,000 | 48,950 | 92 |
| 2009/05/22 | 47,900 | 48,200 | 47,500 | 48,000 | 202 |
| 2009/05/21 | 45,900 | 47,900 | 45,600 | 47,900 | 32 |
| 2009/05/20 | 46,250 | 46,250 | 45,900 | 45,900 | 18 |
| 2009/05/19 | 43,700 | 45,700 | 43,700 | 45,700 | 49 |
| 2009/05/18 | 45,000 | 45,000 | 43,500 | 43,700 | 40 |
| 2009/05/15 | 44,000 | 45,500 | 44,000 | 45,400 | 46 |
| 2009/05/14 | 43,000 | 45,000 | 43,000 | 45,000 | 101 |
| 2009/05/12 | 39,000 | 41,000 | 39,000 | 41,000 | 18 |
| 2009/05/11 | 40,700 | 41,000 | 40,700 | 41,000 | 12 |
| 2009/05/08 | 39,000 | 40,300 | 39,000 | 40,300 | 4 |
| 2009/05/01 | 38,750 | 38,750 | 38,000 | 38,000 | 7 |
| 2009/04/30 | 38,750 | 38,750 | 38,750 | 38,750 | 1 |
| 2009/04/28 | 39,550 | 39,550 | 38,750 | 38,800 | 12 |
| 2009/04/27 | 42,000 | 42,000 | 42,000 | 42,000 | 131 |
| 2009/04/24 | 37,950 | 38,000 | 36,400 | 38,000 | 20 |
| 2009/04/23 | 36,500 | 37,850 | 36,500 | 37,800 | 16 |
| 2009/04/22 | 37,850 | 37,850 | 36,200 | 36,200 | 26 |
| 2009/04/21 | 36,900 | 37,450 | 36,550 | 37,450 | 14 |
| 2009/04/20 | 37,100 | 37,700 | 36,500 | 37,700 | 24 |
| 2009/04/17 | 38,400 | 38,400 | 37,500 | 38,300 | 3 |
| 2009/04/16 | 39,150 | 39,150 | 37,050 | 38,400 | 18 |
| 2009/04/15 | 37,600 | 38,500 | 37,400 | 38,000 | 35 |
| 2009/04/14 | 37,000 | 37,400 | 36,000 | 37,300 | 50 |
| 2009/04/13 | 37,000 | 37,000 | 36,000 | 37,000 | 17 |
| 2009/04/10 | 37,300 | 37,300 | 35,500 | 37,100 | 25 |
| 2009/04/09 | 35,650 | 36,900 | 35,600 | 36,900 | 44 |
| 2009/04/08 | 37,200 | 37,200 | 35,600 | 35,600 | 37 |
| 2009/04/07 | 37,850 | 38,400 | 37,100 | 37,200 | 51 |
| 2009/04/06 | 38,700 | 38,750 | 37,450 | 38,200 | 37 |
| 2009/04/03 | 40,000 | 40,000 | 38,950 | 38,950 | 4 |
| 2009/04/02 | 39,300 | 40,050 | 39,300 | 39,500 | 21 |
| 2009/04/01 | 39,600 | 40,300 | 39,250 | 40,200 | 30 |
| 2009/03/30 | 39,250 | 39,250 | 39,200 | 39,200 | 3 |
| 2009/03/27 | 40,500 | 40,500 | 38,500 | 39,400 | 37 |
| 2009/03/26 | 42,800 | 42,800 | 40,500 | 40,500 | 85 |
| 2009/03/25 | 38,700 | 40,300 | 38,700 | 40,000 | 12 |
| 2009/03/24 | 38,600 | 40,000 | 38,500 | 40,000 | 16 |
| 2009/03/23 | 38,050 | 38,750 | 38,050 | 38,500 | 15 |
| 2009/03/19 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2009/03/18 | 39,400 | 39,400 | 39,400 | 39,400 | 1 |
| 2009/03/17 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/03/16 | 39,200 | 39,600 | 38,000 | 38,500 | 12 |
| 2009/03/13 | 37,950 | 39,000 | 37,800 | 38,450 | 14 |
| 2009/03/12 | 38,500 | 38,500 | 38,500 | 38,500 | 4 |
| 2009/03/11 | 38,500 | 39,500 | 38,500 | 39,500 | 27 |
| 2009/03/10 | 39,400 | 39,400 | 39,400 | 39,400 | 1 |
| 2009/03/09 | 39,000 | 39,000 | 38,000 | 39,000 | 22 |
| 2009/03/06 | 39,000 | 39,800 | 39,000 | 39,000 | 18 |
| 2009/03/05 | 40,000 | 40,000 | 39,650 | 39,650 | 6 |
| 2009/03/04 | 40,800 | 40,800 | 40,800 | 40,800 | 1 |
| 2009/03/02 | 39,050 | 40,650 | 39,050 | 40,650 | 2 |
| 2009/02/27 | 41,900 | 42,000 | 40,400 | 40,400 | 20 |
| 2009/02/26 | 44,000 | 44,000 | 43,900 | 43,900 | 78 |
| 2009/02/25 | 40,000 | 40,350 | 39,600 | 40,200 | 10 |
| 2009/02/24 | 38,000 | 39,300 | 37,300 | 39,300 | 17 |
| 2009/02/23 | 39,000 | 40,500 | 38,900 | 40,000 | 13 |
| 2009/02/20 | 41,500 | 41,500 | 40,000 | 40,800 | 18 |
| 2009/02/19 | 38,000 | 40,700 | 38,000 | 40,700 | 23 |
| 2009/02/18 | 37,950 | 38,100 | 37,200 | 37,200 | 14 |
| 2009/02/17 | 40,200 | 40,200 | 39,150 | 39,950 | 25 |
| 2009/02/16 | 43,000 | 43,000 | 41,000 | 41,000 | 29 |
| 2009/02/13 | 44,700 | 45,000 | 44,100 | 45,000 | 17 |
| 2009/02/12 | 45,000 | 46,300 | 44,400 | 46,300 | 17 |
| 2009/02/10 | 46,600 | 47,000 | 44,900 | 45,700 | 14 |
| 2009/02/09 | 45,800 | 48,000 | 45,500 | 47,500 | 75 |
| 2009/02/06 | 46,000 | 47,000 | 43,000 | 45,000 | 69 |
| 2009/02/05 | 43,600 | 43,800 | 43,400 | 43,700 | 8 |
| 2009/02/04 | 43,500 | 43,800 | 43,500 | 43,800 | 6 |
| 2009/02/03 | 43,600 | 43,800 | 42,800 | 43,800 | 17 |
| 2009/02/02 | 44,500 | 45,800 | 43,800 | 43,800 | 16 |
| 2009/01/30 | 44,750 | 44,750 | 44,000 | 44,000 | 36 |
| 2009/01/29 | 45,000 | 45,800 | 45,000 | 45,800 | 4 |
| 2009/01/28 | 44,400 | 44,900 | 44,400 | 44,500 | 11 |
| 2009/01/27 | 44,100 | 44,600 | 44,100 | 44,300 | 7 |
| 2009/01/26 | 46,000 | 46,000 | 44,100 | 44,100 | 75 |
| 2009/01/23 | 41,000 | 42,850 | 41,000 | 42,800 | 29 |
| 2009/01/22 | 43,000 | 44,100 | 43,000 | 44,100 | 4 |
| 2009/01/21 | 43,150 | 44,000 | 43,150 | 44,000 | 5 |
| 2009/01/20 | 44,300 | 45,000 | 44,300 | 45,000 | 12 |
| 2009/01/19 | 43,000 | 43,900 | 43,000 | 43,900 | 14 |
| 2009/01/16 | 44,500 | 44,500 | 44,500 | 44,500 | 2 |
| 2009/01/15 | 42,300 | 44,400 | 42,250 | 44,400 | 12 |
| 2009/01/14 | 43,000 | 43,600 | 43,000 | 43,600 | 8 |
| 2009/01/13 | 43,000 | 43,000 | 42,400 | 42,700 | 12 |
| 2009/01/09 | 43,600 | 43,600 | 41,900 | 43,100 | 30 |
| 2009/01/08 | 43,050 | 43,800 | 42,250 | 43,800 | 14 |
| 2009/01/07 | 44,000 | 44,200 | 44,000 | 44,200 | 9 |
| 2009/01/06 | 43,650 | 45,600 | 43,600 | 44,000 | 9 |
| 2009/01/05 | 46,500 | 46,500 | 45,200 | 45,200 | 4 |