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 |
|---|---|---|---|---|---|
| 2011/12/30 | 91,800 | 92,800 | 91,000 | 92,800 | 17 |
| 2011/12/29 | 92,000 | 92,700 | 91,500 | 92,000 | 12 |
| 2011/12/28 | 94,000 | 96,000 | 92,000 | 92,000 | 64 |
| 2011/12/27 | 95,500 | 96,400 | 95,500 | 96,000 | 60 |
| 2011/12/26 | 94,900 | 97,000 | 94,800 | 95,600 | 66 |
| 2011/12/22 | 96,200 | 96,200 | 94,000 | 94,700 | 19 |
| 2011/12/21 | 95,000 | 95,500 | 93,500 | 95,500 | 22 |
| 2011/12/20 | 93,500 | 93,600 | 93,500 | 93,500 | 5 |
| 2011/12/19 | 95,300 | 97,000 | 92,900 | 93,000 | 77 |
| 2011/12/16 | 93,000 | 95,500 | 93,000 | 94,300 | 48 |
| 2011/12/15 | 91,000 | 92,900 | 91,000 | 92,900 | 68 |
| 2011/12/14 | 91,400 | 91,500 | 90,700 | 91,000 | 51 |
| 2011/12/13 | 93,000 | 93,000 | 90,900 | 90,900 | 154 |
| 2011/12/12 | 93,500 | 94,000 | 92,500 | 93,000 | 96 |
| 2011/12/09 | 91,800 | 92,000 | 91,500 | 92,000 | 100 |
| 2011/12/08 | 92,600 | 92,600 | 91,600 | 92,000 | 52 |
| 2011/12/07 | 94,000 | 95,400 | 92,600 | 92,600 | 59 |
| 2011/12/06 | 96,900 | 96,900 | 94,000 | 95,500 | 41 |
| 2011/12/05 | 98,000 | 98,000 | 96,600 | 96,700 | 42 |
| 2011/12/02 | 92,000 | 96,000 | 91,600 | 96,000 | 107 |
| 2011/12/01 | 92,000 | 93,000 | 91,500 | 92,900 | 218 |
| 2011/11/30 | 91,500 | 91,500 | 90,000 | 90,200 | 55 |
| 2011/11/29 | 90,000 | 90,100 | 89,700 | 89,700 | 45 |
| 2011/11/28 | 90,000 | 90,000 | 89,900 | 89,900 | 23 |
| 2011/11/25 | 90,000 | 90,200 | 89,000 | 90,200 | 29 |
| 2011/11/24 | 92,000 | 92,000 | 89,200 | 89,500 | 6 |
| 2011/11/22 | 92,000 | 92,000 | 90,500 | 92,000 | 17 |
| 2011/11/21 | 95,000 | 95,000 | 93,100 | 93,100 | 13 |
| 2011/11/18 | 96,800 | 96,900 | 95,000 | 95,000 | 35 |
| 2011/11/17 | 90,000 | 97,000 | 90,000 | 96,400 | 177 |
| 2011/11/16 | 94,100 | 95,500 | 92,500 | 92,500 | 41 |
| 2011/11/15 | 95,600 | 95,600 | 93,200 | 95,500 | 70 |
| 2011/11/14 | 97,200 | 97,200 | 94,000 | 96,300 | 102 |
| 2011/11/11 | 97,500 | 98,000 | 96,600 | 96,600 | 29 |
| 2011/11/10 | 96,000 | 98,000 | 94,800 | 98,000 | 74 |
| 2011/11/09 | 97,700 | 98,000 | 97,000 | 97,800 | 40 |
| 2011/11/08 | 99,500 | 99,500 | 98,000 | 98,000 | 35 |
| 2011/11/07 | 98,500 | 98,500 | 97,500 | 98,000 | 38 |
| 2011/11/04 | 97,600 | 99,000 | 97,000 | 98,000 | 31 |
| 2011/11/02 | 97,400 | 98,000 | 96,600 | 96,600 | 40 |
| 2011/11/01 | 99,000 | 99,500 | 98,100 | 98,100 | 13 |
| 2011/10/31 | 100,000 | 100,000 | 97,000 | 100,000 | 118 |
| 2011/10/28 | 98,500 | 99,500 | 98,300 | 99,500 | 87 |
| 2011/10/27 | 97,800 | 98,200 | 97,600 | 98,200 | 4 |
| 2011/10/26 | 99,500 | 99,500 | 97,500 | 97,500 | 11 |
| 2011/10/25 | 98,600 | 98,600 | 98,500 | 98,600 | 5 |
| 2011/10/24 | 97,000 | 98,000 | 97,000 | 97,200 | 21 |
| 2011/10/21 | 97,100 | 98,000 | 97,000 | 97,000 | 13 |
| 2011/10/20 | 98,000 | 98,100 | 97,500 | 98,100 | 31 |
| 2011/10/19 | 96,500 | 97,900 | 94,000 | 97,900 | 20 |
| 2011/10/18 | 96,200 | 96,300 | 95,100 | 96,200 | 35 |
| 2011/10/17 | 99,500 | 99,500 | 98,000 | 98,500 | 32 |
| 2011/10/14 | 102,000 | 102,000 | 98,900 | 100,000 | 58 |
| 2011/10/13 | 99,900 | 100,000 | 99,100 | 100,000 | 131 |
| 2011/10/12 | 97,000 | 100,000 | 97,000 | 98,100 | 27 |
| 2011/10/11 | 96,500 | 101,000 | 93,600 | 101,000 | 104 |
| 2011/10/07 | 93,500 | 96,000 | 93,500 | 95,000 | 26 |
| 2011/10/06 | 88,600 | 92,000 | 88,600 | 92,000 | 15 |
| 2011/10/05 | 91,000 | 91,000 | 88,600 | 88,600 | 35 |
| 2011/10/04 | 88,000 | 88,500 | 88,000 | 88,000 | 11 |
| 2011/10/03 | 91,000 | 91,500 | 88,000 | 89,000 | 28 |
| 2011/09/30 | 89,500 | 91,000 | 89,500 | 90,900 | 29 |
| 2011/09/29 | 87,400 | 90,000 | 87,400 | 89,000 | 25 |
| 2011/09/28 | 88,500 | 88,500 | 85,000 | 86,500 | 64 |
| 2011/09/27 | 89,000 | 90,000 | 86,000 | 88,500 | 33 |
| 2011/09/26 | 91,900 | 91,900 | 84,500 | 84,600 | 97 |
| 2011/09/22 | 97,000 | 97,100 | 92,500 | 94,200 | 59 |
| 2011/09/21 | 98,000 | 98,100 | 97,500 | 97,500 | 14 |
| 2011/09/20 | 99,500 | 99,900 | 98,000 | 98,000 | 13 |
| 2011/09/16 | 99,000 | 100,000 | 98,400 | 99,500 | 22 |
| 2011/09/15 | 99,900 | 99,900 | 99,700 | 99,900 | 11 |
| 2011/09/14 | 99,700 | 103,000 | 96,600 | 96,600 | 71 |
| 2011/09/13 | 99,900 | 99,900 | 97,600 | 99,700 | 33 |
| 2011/09/12 | 96,000 | 98,400 | 96,000 | 98,400 | 18 |
| 2011/09/09 | 99,000 | 99,000 | 96,800 | 96,800 | 22 |
| 2011/09/08 | 98,000 | 99,000 | 98,000 | 99,000 | 12 |
| 2011/09/07 | 99,000 | 99,300 | 98,000 | 98,000 | 16 |
| 2011/09/06 | 99,500 | 99,500 | 96,100 | 98,000 | 45 |
| 2011/09/05 | 100,600 | 100,600 | 97,500 | 100,000 | 86 |
| 2011/09/02 | 100,100 | 100,800 | 99,500 | 99,500 | 22 |
| 2011/09/01 | 101,000 | 101,800 | 100,400 | 100,400 | 33 |
| 2011/08/31 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2011/08/30 | 102,700 | 102,700 | 99,000 | 101,000 | 33 |
| 2011/08/29 | 100,000 | 102,000 | 100,000 | 102,000 | 16 |
| 2011/08/26 | 99,000 | 100,000 | 98,500 | 100,000 | 38 |
| 2011/08/25 | 99,100 | 100,000 | 99,100 | 99,200 | 22 |
| 2011/08/24 | 100,000 | 103,000 | 99,800 | 100,000 | 29 |
| 2011/08/23 | 98,000 | 101,600 | 98,000 | 99,300 | 128 |
| 2011/08/22 | 100,100 | 102,900 | 94,000 | 97,400 | 91 |
| 2011/08/19 | 103,700 | 104,000 | 101,000 | 102,100 | 45 |
| 2011/08/18 | 106,300 | 107,700 | 106,100 | 106,100 | 12 |
| 2011/08/17 | 106,000 | 107,000 | 105,000 | 107,000 | 10 |
| 2011/08/16 | 106,100 | 107,500 | 105,000 | 107,000 | 58 |
| 2011/08/15 | 103,400 | 108,300 | 103,400 | 106,000 | 55 |
| 2011/08/12 | 102,900 | 103,800 | 101,000 | 103,800 | 30 |
| 2011/08/11 | 96,100 | 102,000 | 95,300 | 102,000 | 57 |
| 2011/08/10 | 110,900 | 111,000 | 105,000 | 105,000 | 112 |
| 2011/08/09 | 95,000 | 108,800 | 90,100 | 108,800 | 186 |
| 2011/08/08 | 111,400 | 112,900 | 102,000 | 102,000 | 111 |
| 2011/08/05 | 112,800 | 119,800 | 110,300 | 115,000 | 158 |
| 2011/08/04 | 125,500 | 126,400 | 122,300 | 124,800 | 73 |
| 2011/08/03 | 126,500 | 126,800 | 120,000 | 125,400 | 166 |
| 2011/08/02 | 123,300 | 124,000 | 121,900 | 123,500 | 40 |
| 2011/08/01 | 118,200 | 122,600 | 118,200 | 122,400 | 67 |
| 2011/07/29 | 119,400 | 122,000 | 118,800 | 121,200 | 75 |
| 2011/07/28 | 122,000 | 122,600 | 118,200 | 120,100 | 97 |
| 2011/07/27 | 124,000 | 125,100 | 122,200 | 123,000 | 43 |
| 2011/07/26 | 124,000 | 126,100 | 124,000 | 124,100 | 30 |
| 2011/07/25 | 126,500 | 126,500 | 123,200 | 126,400 | 30 |
| 2011/07/22 | 123,000 | 125,000 | 121,500 | 124,000 | 39 |
| 2011/07/21 | 124,400 | 125,000 | 121,500 | 122,200 | 50 |
| 2011/07/20 | 123,600 | 123,600 | 120,800 | 123,200 | 30 |
| 2011/07/19 | 120,000 | 121,900 | 118,500 | 121,900 | 55 |
| 2011/07/15 | 122,900 | 132,000 | 121,000 | 121,700 | 343 |
| 2011/07/14 | 123,200 | 123,600 | 119,300 | 122,900 | 86 |
| 2011/07/13 | 121,500 | 124,900 | 121,500 | 123,200 | 58 |
| 2011/07/12 | 121,400 | 124,000 | 119,200 | 123,000 | 65 |
| 2011/07/11 | 118,100 | 124,400 | 117,500 | 123,300 | 164 |
| 2011/07/08 | 117,900 | 118,800 | 116,800 | 118,200 | 44 |
| 2011/07/07 | 116,300 | 117,000 | 114,000 | 115,300 | 43 |
| 2011/07/06 | 115,400 | 117,700 | 115,400 | 116,000 | 17 |
| 2011/07/05 | 117,000 | 120,000 | 114,500 | 115,400 | 72 |
| 2011/07/04 | 114,500 | 116,600 | 113,200 | 116,000 | 61 |
| 2011/07/01 | 112,500 | 112,500 | 111,000 | 112,000 | 35 |
| 2011/06/30 | 113,500 | 113,500 | 111,000 | 113,000 | 60 |
| 2011/06/29 | 115,800 | 115,800 | 113,100 | 114,900 | 29 |
| 2011/06/28 | 116,200 | 116,300 | 115,100 | 115,800 | 42 |
| 2011/06/27 | 118,600 | 120,000 | 117,300 | 117,300 | 76 |
| 2011/06/24 | 117,500 | 119,500 | 116,600 | 119,500 | 33 |
| 2011/06/23 | 122,000 | 122,000 | 118,500 | 120,000 | 56 |
| 2011/06/22 | 120,000 | 124,000 | 118,500 | 121,200 | 134 |
| 2011/06/21 | 116,000 | 120,000 | 115,100 | 120,000 | 201 |
| 2011/06/20 | 113,500 | 114,900 | 112,500 | 114,900 | 26 |
| 2011/06/17 | 116,700 | 116,700 | 112,600 | 113,500 | 57 |
| 2011/06/16 | 112,200 | 118,000 | 112,100 | 114,000 | 150 |
| 2011/06/15 | 111,000 | 113,500 | 110,100 | 113,500 | 59 |
| 2011/06/14 | 112,900 | 113,400 | 110,800 | 111,000 | 131 |
| 2011/06/13 | 115,900 | 115,900 | 110,000 | 112,000 | 124 |
| 2011/06/10 | 111,000 | 111,000 | 108,200 | 109,900 | 25 |
| 2011/06/09 | 110,500 | 111,000 | 109,200 | 109,200 | 40 |
| 2011/06/08 | 109,500 | 110,500 | 108,800 | 110,000 | 34 |
| 2011/06/07 | 106,200 | 109,500 | 105,000 | 109,500 | 50 |
| 2011/06/06 | 115,000 | 115,000 | 107,300 | 108,400 | 89 |
| 2011/06/03 | 109,500 | 110,200 | 108,300 | 110,000 | 63 |
| 2011/06/02 | 108,300 | 110,200 | 108,300 | 109,200 | 56 |
| 2011/06/01 | 113,000 | 113,000 | 110,300 | 111,300 | 44 |
| 2011/05/31 | 113,000 | 113,200 | 110,100 | 112,000 | 73 |
| 2011/05/30 | 113,900 | 116,000 | 110,500 | 113,500 | 79 |
| 2011/05/27 | 105,500 | 120,000 | 103,800 | 116,900 | 230 |
| 2011/05/26 | 107,700 | 107,700 | 103,900 | 105,900 | 52 |
| 2011/05/25 | 108,100 | 110,000 | 103,500 | 103,600 | 122 |
| 2011/05/24 | 110,000 | 112,400 | 106,300 | 108,100 | 173 |
| 2011/05/23 | 116,100 | 117,400 | 110,500 | 112,000 | 145 |
| 2011/05/20 | 125,000 | 125,000 | 116,400 | 120,400 | 272 |
| 2011/05/19 | 106,000 | 130,000 | 103,200 | 123,000 | 853 |
| 2011/05/18 | 99,100 | 102,300 | 98,500 | 100,400 | 192 |
| 2011/05/17 | 101,100 | 104,800 | 95,300 | 99,000 | 290 |
| 2011/05/16 | 109,000 | 114,500 | 103,800 | 103,800 | 407 |
| 2011/05/13 | 115,900 | 127,000 | 114,000 | 121,000 | 653 |
| 2011/05/12 | 115,000 | 116,000 | 112,500 | 114,000 | 93 |
| 2011/05/11 | 119,500 | 119,900 | 116,000 | 116,000 | 113 |
| 2011/05/10 | 116,000 | 118,500 | 112,800 | 118,500 | 116 |
| 2011/05/09 | 114,000 | 118,000 | 112,900 | 115,100 | 130 |
| 2011/05/06 | 113,400 | 116,000 | 110,300 | 112,900 | 151 |
| 2011/05/02 | 109,400 | 120,400 | 109,400 | 113,600 | 363 |
| 2011/04/28 | 109,000 | 109,000 | 106,000 | 106,400 | 79 |
| 2011/04/27 | 111,000 | 112,500 | 106,100 | 107,300 | 138 |
| 2011/04/26 | 114,000 | 114,000 | 109,500 | 110,000 | 133 |
| 2011/04/25 | 105,500 | 115,000 | 105,500 | 114,800 | 392 |
| 2011/04/22 | 102,900 | 107,000 | 102,300 | 104,000 | 76 |
| 2011/04/21 | 105,000 | 106,500 | 102,000 | 103,000 | 123 |
| 2011/04/20 | 106,500 | 106,500 | 102,000 | 103,200 | 120 |
| 2011/04/19 | 107,000 | 107,000 | 101,600 | 105,500 | 71 |
| 2011/04/18 | 101,100 | 110,000 | 101,100 | 103,200 | 140 |
| 2011/04/15 | 101,100 | 103,000 | 99,300 | 102,000 | 130 |
| 2011/04/14 | 106,500 | 110,000 | 101,400 | 103,900 | 451 |
| 2011/04/13 | 93,600 | 108,600 | 92,600 | 108,600 | 811 |
| 2011/04/12 | 98,500 | 112,300 | 93,600 | 93,600 | 1,335 |
| 2011/04/11 | 87,000 | 98,000 | 87,000 | 98,000 | 234 |
| 2011/04/08 | 81,100 | 83,100 | 79,600 | 83,000 | 59 |
| 2011/04/07 | 81,100 | 85,000 | 80,000 | 81,100 | 121 |
| 2011/04/06 | 83,000 | 83,000 | 78,400 | 78,500 | 129 |
| 2011/04/05 | 86,800 | 86,800 | 82,800 | 85,100 | 191 |
| 2011/04/04 | 88,800 | 88,800 | 84,100 | 85,300 | 155 |
| 2011/04/01 | 89,700 | 90,000 | 87,000 | 87,100 | 26 |
| 2011/03/31 | 89,000 | 91,500 | 88,100 | 88,200 | 105 |
| 2011/03/30 | 84,200 | 87,400 | 83,900 | 87,400 | 74 |
| 2011/03/29 | 80,900 | 83,400 | 80,000 | 82,700 | 92 |
| 2011/03/28 | 90,900 | 90,900 | 83,400 | 83,400 | 122 |
| 2011/03/25 | 88,100 | 89,000 | 86,200 | 89,000 | 135 |
| 2011/03/24 | 94,000 | 94,000 | 89,000 | 90,000 | 244 |
| 2011/03/23 | 95,300 | 97,100 | 93,400 | 96,500 | 167 |
| 2011/03/22 | 94,400 | 98,000 | 90,600 | 97,000 | 481 |
| 2011/03/18 | 76,000 | 88,500 | 75,600 | 88,500 | 465 |
| 2011/03/17 | 69,500 | 77,000 | 67,900 | 73,500 | 382 |
| 2011/03/16 | 70,000 | 78,100 | 68,700 | 72,000 | 591 |
| 2011/03/15 | 76,500 | 76,500 | 63,900 | 68,100 | 813 |
| 2011/03/14 | 85,000 | 88,000 | 78,800 | 78,900 | 665 |
| 2011/03/11 | 111,300 | 114,300 | 105,600 | 108,800 | 450 |
| 2011/03/10 | 122,000 | 122,100 | 116,700 | 116,900 | 187 |
| 2011/03/09 | 122,200 | 129,000 | 121,500 | 122,200 | 240 |
| 2011/03/08 | 121,100 | 121,800 | 119,600 | 121,500 | 126 |
| 2011/03/07 | 127,800 | 127,800 | 121,500 | 122,900 | 122 |
| 2011/03/04 | 127,000 | 129,400 | 126,300 | 127,100 | 152 |
| 2011/03/03 | 124,200 | 128,500 | 124,200 | 126,500 | 188 |
| 2011/03/02 | 123,300 | 135,400 | 123,300 | 125,500 | 276 |
| 2011/03/01 | 128,600 | 130,000 | 125,400 | 125,400 | 339 |
| 2011/02/28 | 121,000 | 128,900 | 120,000 | 128,700 | 467 |
| 2011/02/25 | 116,500 | 119,800 | 113,100 | 118,600 | 231 |
| 2011/02/24 | 121,600 | 124,400 | 113,200 | 114,400 | 517 |
| 2011/02/23 | 133,400 | 143,500 | 124,800 | 124,800 | 1,337 |
| 2011/02/22 | 121,200 | 126,800 | 120,000 | 124,500 | 475 |
| 2011/02/21 | 127,500 | 127,500 | 121,800 | 122,800 | 610 |
| 2011/02/18 | 135,600 | 138,800 | 124,900 | 127,100 | 842 |
| 2011/02/17 | 133,200 | 136,500 | 129,100 | 134,400 | 534 |
| 2011/02/16 | 138,100 | 141,000 | 126,400 | 132,000 | 1,131 |
| 2011/02/15 | 135,000 | 159,000 | 135,000 | 144,100 | 2,908 |
| 2011/02/14 | 104,300 | 133,900 | 103,600 | 133,900 | 2,088 |
| 2011/02/10 | 101,900 | 105,500 | 98,400 | 103,900 | 369 |
| 2011/02/09 | 109,000 | 109,400 | 101,300 | 103,000 | 512 |
| 2011/02/08 | 110,000 | 134,100 | 105,000 | 107,000 | 2,514 |
| 2011/02/07 | 99,000 | 104,300 | 94,300 | 104,300 | 789 |
| 2011/02/04 | 88,000 | 89,500 | 86,000 | 89,300 | 101 |
| 2011/02/03 | 92,800 | 95,000 | 90,000 | 90,000 | 214 |
| 2011/02/02 | 90,000 | 96,000 | 89,000 | 94,200 | 143 |
| 2011/02/01 | 90,000 | 91,500 | 88,800 | 88,800 | 50 |
| 2011/01/31 | 88,900 | 88,900 | 84,300 | 88,700 | 96 |
| 2011/01/28 | 90,400 | 92,000 | 84,200 | 90,000 | 291 |
| 2011/01/27 | 91,500 | 93,600 | 90,300 | 91,900 | 191 |
| 2011/01/26 | 89,000 | 93,400 | 86,500 | 93,000 | 241 |
| 2011/01/25 | 93,500 | 96,500 | 88,600 | 92,500 | 592 |
| 2011/01/24 | 111,300 | 111,300 | 95,000 | 95,000 | 1,789 |
| 2011/01/21 | 85,400 | 96,300 | 84,600 | 96,300 | 845 |
| 2011/01/20 | 81,100 | 81,300 | 81,100 | 81,300 | 4 |
| 2011/01/19 | 84,000 | 84,500 | 81,000 | 81,000 | 12 |
| 2011/01/18 | 84,900 | 84,900 | 82,000 | 83,000 | 26 |
| 2011/01/17 | 84,000 | 85,000 | 81,000 | 85,000 | 18 |
| 2011/01/14 | 84,000 | 86,500 | 84,000 | 84,000 | 51 |
| 2011/01/13 | 84,000 | 85,000 | 81,600 | 81,700 | 39 |
| 2011/01/12 | 80,000 | 85,800 | 79,300 | 85,000 | 113 |
| 2011/01/11 | 79,300 | 80,500 | 79,300 | 80,500 | 87 |
| 2011/01/07 | 79,500 | 80,000 | 78,000 | 79,700 | 85 |
| 2011/01/06 | 76,400 | 79,000 | 76,400 | 79,000 | 56 |
| 2011/01/05 | 79,800 | 79,800 | 73,900 | 76,900 | 30 |
| 2011/01/04 | 75,000 | 76,400 | 71,600 | 76,400 | 59 |