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 |
|---|---|---|---|---|---|
| 2012/12/28 | 780 | 800 | 767 | 800 | 33,000 |
| 2012/12/27 | 810 | 820 | 784 | 786 | 44,500 |
| 2012/12/26 | 833 | 850 | 760 | 807 | 114,100 |
| 2012/12/26 | 1 -> 200.00 分割 | ||||
| 2012/12/25 | 171,100 | 172,800 | 170,200 | 172,200 | 356 |
| 2012/12/21 | 172,800 | 172,800 | 170,000 | 171,900 | 163 |
| 2012/12/20 | 168,200 | 172,000 | 168,100 | 171,500 | 227 |
| 2012/12/19 | 175,000 | 175,400 | 168,200 | 169,000 | 304 |
| 2012/12/18 | 176,900 | 177,200 | 172,200 | 174,800 | 213 |
| 2012/12/17 | 173,800 | 180,000 | 173,000 | 175,500 | 250 |
| 2012/12/14 | 170,200 | 172,000 | 168,100 | 171,800 | 268 |
| 2012/12/13 | 174,000 | 175,300 | 171,100 | 173,100 | 188 |
| 2012/12/12 | 171,100 | 175,200 | 167,500 | 173,000 | 258 |
| 2012/12/11 | 169,300 | 173,000 | 164,000 | 170,900 | 372 |
| 2012/12/10 | 176,200 | 180,900 | 172,900 | 173,300 | 359 |
| 2012/12/07 | 183,900 | 184,400 | 175,000 | 176,100 | 543 |
| 2012/12/06 | 178,000 | 186,000 | 176,000 | 181,100 | 1,239 |
| 2012/12/05 | 160,100 | 178,800 | 156,000 | 173,000 | 974 |
| 2012/12/04 | 159,000 | 162,800 | 155,200 | 157,600 | 453 |
| 2012/12/03 | 158,700 | 169,000 | 158,000 | 160,000 | 1,033 |
| 2012/11/30 | 148,300 | 159,900 | 146,500 | 156,400 | 792 |
| 2012/11/29 | 142,500 | 148,300 | 142,300 | 148,300 | 206 |
| 2012/11/28 | 144,800 | 145,900 | 142,100 | 143,500 | 154 |
| 2012/11/27 | 144,600 | 146,000 | 144,600 | 145,600 | 137 |
| 2012/11/26 | 146,000 | 146,900 | 144,300 | 144,600 | 369 |
| 2012/11/22 | 139,800 | 146,300 | 139,800 | 145,200 | 653 |
| 2012/11/21 | 140,300 | 140,900 | 138,000 | 139,400 | 184 |
| 2012/11/20 | 139,400 | 140,300 | 138,500 | 140,300 | 202 |
| 2012/11/19 | 137,800 | 138,500 | 136,500 | 138,400 | 351 |
| 2012/11/16 | 136,800 | 137,000 | 136,000 | 136,600 | 75 |
| 2012/11/15 | 134,500 | 136,900 | 132,200 | 135,500 | 523 |
| 2012/11/14 | 138,200 | 139,500 | 138,000 | 139,500 | 192 |
| 2012/11/13 | 139,300 | 139,700 | 137,000 | 137,800 | 141 |
| 2012/11/12 | 140,400 | 140,900 | 137,500 | 139,500 | 141 |
| 2012/11/09 | 141,400 | 143,000 | 139,100 | 139,600 | 446 |
| 2012/11/08 | 137,100 | 141,400 | 137,000 | 141,400 | 237 |
| 2012/11/07 | 139,000 | 139,400 | 137,000 | 138,500 | 217 |
| 2012/11/06 | 142,300 | 142,400 | 138,100 | 139,800 | 303 |
| 2012/11/05 | 137,900 | 143,800 | 137,500 | 143,700 | 449 |
| 2012/11/02 | 134,200 | 137,300 | 134,200 | 136,200 | 170 |
| 2012/11/01 | 132,800 | 133,500 | 131,900 | 133,500 | 95 |
| 2012/10/31 | 133,000 | 133,000 | 130,600 | 131,300 | 193 |
| 2012/10/30 | 133,200 | 133,400 | 132,100 | 132,500 | 57 |
| 2012/10/29 | 131,600 | 133,000 | 131,500 | 132,000 | 63 |
| 2012/10/26 | 134,000 | 134,000 | 131,400 | 132,000 | 158 |
| 2012/10/25 | 133,000 | 134,500 | 133,000 | 133,900 | 92 |
| 2012/10/24 | 133,200 | 133,200 | 131,000 | 131,900 | 186 |
| 2012/10/23 | 134,900 | 136,100 | 134,500 | 134,500 | 60 |
| 2012/10/22 | 133,500 | 134,900 | 132,300 | 134,900 | 197 |
| 2012/10/19 | 137,500 | 137,500 | 135,000 | 135,700 | 179 |
| 2012/10/18 | 138,400 | 140,000 | 135,000 | 135,000 | 648 |
| 2012/10/17 | 128,700 | 130,100 | 128,500 | 129,400 | 90 |
| 2012/10/16 | 128,000 | 128,900 | 128,000 | 128,500 | 25 |
| 2012/10/15 | 127,000 | 128,000 | 125,700 | 128,000 | 53 |
| 2012/10/12 | 128,100 | 128,100 | 125,000 | 128,000 | 247 |
| 2012/10/11 | 130,000 | 130,000 | 128,100 | 128,600 | 79 |
| 2012/10/10 | 129,600 | 130,000 | 128,900 | 129,000 | 75 |
| 2012/10/09 | 131,000 | 131,700 | 129,600 | 130,000 | 116 |
| 2012/10/05 | 131,000 | 131,000 | 129,200 | 130,300 | 48 |
| 2012/10/04 | 129,200 | 130,000 | 129,100 | 129,900 | 10 |
| 2012/10/03 | 130,800 | 130,800 | 129,100 | 129,200 | 45 |
| 2012/10/02 | 130,600 | 130,800 | 129,600 | 129,600 | 42 |
| 2012/10/01 | 132,700 | 132,900 | 130,800 | 130,800 | 16 |
| 2012/09/28 | 132,000 | 132,100 | 132,000 | 132,000 | 18 |
| 2012/09/27 | 130,800 | 132,000 | 130,800 | 132,000 | 4 |
| 2012/09/26 | 132,000 | 133,000 | 130,500 | 133,000 | 17 |
| 2012/09/25 | 134,500 | 134,500 | 132,300 | 132,300 | 17 |
| 2012/09/24 | 133,500 | 135,000 | 133,500 | 133,500 | 20 |
| 2012/09/21 | 132,300 | 133,900 | 132,300 | 133,800 | 19 |
| 2012/09/20 | 132,700 | 133,600 | 132,000 | 132,300 | 30 |
| 2012/09/19 | 132,200 | 134,000 | 132,100 | 134,000 | 12 |
| 2012/09/18 | 130,700 | 134,500 | 130,500 | 134,500 | 28 |
| 2012/09/14 | 130,500 | 132,000 | 130,000 | 132,000 | 27 |
| 2012/09/13 | 130,100 | 131,200 | 130,000 | 130,000 | 20 |
| 2012/09/12 | 130,400 | 130,400 | 128,500 | 130,000 | 70 |
| 2012/09/11 | 129,500 | 130,400 | 128,500 | 130,400 | 72 |
| 2012/09/10 | 130,700 | 130,800 | 130,000 | 130,000 | 36 |
| 2012/09/07 | 130,500 | 130,600 | 129,500 | 129,600 | 68 |
| 2012/09/06 | 130,800 | 130,800 | 129,300 | 130,500 | 101 |
| 2012/09/05 | 130,000 | 131,300 | 129,000 | 130,500 | 29 |
| 2012/09/04 | 131,900 | 131,900 | 130,000 | 130,000 | 36 |
| 2012/09/03 | 131,700 | 131,700 | 130,000 | 130,300 | 16 |
| 2012/08/31 | 129,200 | 130,500 | 129,000 | 130,300 | 36 |
| 2012/08/30 | 132,500 | 132,500 | 127,900 | 130,700 | 119 |
| 2012/08/29 | 130,800 | 133,000 | 129,100 | 132,500 | 126 |
| 2012/08/28 | 130,500 | 132,000 | 129,100 | 130,900 | 90 |
| 2012/08/27 | 132,600 | 132,600 | 130,300 | 130,900 | 102 |
| 2012/08/24 | 133,700 | 134,300 | 132,000 | 132,600 | 91 |
| 2012/08/23 | 134,500 | 135,500 | 132,800 | 135,500 | 134 |
| 2012/08/22 | 135,200 | 136,400 | 134,500 | 134,500 | 57 |
| 2012/08/21 | 137,900 | 137,900 | 135,000 | 135,900 | 33 |
| 2012/08/20 | 138,400 | 139,700 | 138,300 | 138,400 | 68 |
| 2012/08/17 | 135,900 | 139,500 | 133,500 | 139,200 | 132 |
| 2012/08/16 | 136,500 | 136,800 | 135,000 | 135,600 | 27 |
| 2012/08/15 | 137,000 | 137,000 | 133,500 | 135,900 | 140 |
| 2012/08/14 | 140,000 | 140,000 | 136,600 | 137,300 | 45 |
| 2012/08/13 | 134,400 | 140,000 | 133,000 | 140,000 | 147 |
| 2012/08/10 | 132,000 | 132,000 | 130,100 | 131,500 | 35 |
| 2012/08/09 | 132,200 | 132,700 | 130,500 | 132,000 | 35 |
| 2012/08/08 | 133,000 | 133,200 | 132,000 | 132,200 | 34 |
| 2012/08/07 | 132,000 | 134,500 | 132,000 | 132,700 | 61 |
| 2012/08/06 | 135,000 | 135,600 | 130,500 | 131,700 | 147 |
| 2012/08/03 | 130,200 | 131,700 | 130,000 | 131,000 | 49 |
| 2012/08/02 | 131,900 | 132,600 | 128,000 | 130,000 | 40 |
| 2012/08/01 | 127,000 | 132,000 | 127,000 | 130,500 | 81 |
| 2012/07/31 | 127,600 | 128,900 | 125,800 | 126,400 | 46 |
| 2012/07/30 | 129,800 | 131,100 | 127,000 | 127,600 | 36 |
| 2012/07/27 | 129,400 | 130,000 | 128,000 | 128,000 | 45 |
| 2012/07/26 | 125,000 | 129,500 | 122,000 | 129,500 | 98 |
| 2012/07/25 | 125,700 | 128,000 | 121,200 | 125,000 | 186 |
| 2012/07/24 | 130,000 | 130,700 | 128,200 | 128,500 | 123 |
| 2012/07/23 | 136,500 | 136,500 | 129,200 | 131,500 | 137 |
| 2012/07/20 | 137,100 | 138,300 | 136,100 | 136,500 | 29 |
| 2012/07/19 | 137,900 | 138,300 | 136,800 | 138,300 | 35 |
| 2012/07/18 | 139,700 | 139,700 | 137,600 | 138,100 | 39 |
| 2012/07/17 | 139,200 | 140,000 | 137,600 | 138,100 | 33 |
| 2012/07/13 | 135,900 | 139,000 | 134,800 | 138,400 | 51 |
| 2012/07/12 | 135,900 | 137,800 | 135,300 | 135,900 | 42 |
| 2012/07/11 | 137,000 | 137,500 | 134,800 | 136,700 | 89 |
| 2012/07/10 | 137,500 | 139,500 | 137,000 | 137,000 | 61 |
| 2012/07/09 | 138,800 | 140,000 | 137,500 | 138,000 | 102 |
| 2012/07/06 | 141,000 | 141,500 | 139,000 | 140,500 | 183 |
| 2012/07/05 | 142,800 | 143,300 | 141,000 | 141,000 | 86 |
| 2012/07/04 | 145,300 | 145,300 | 141,500 | 142,900 | 165 |
| 2012/07/03 | 142,200 | 146,300 | 140,000 | 146,300 | 214 |
| 2012/07/02 | 143,100 | 143,400 | 141,600 | 141,600 | 103 |
| 2012/06/29 | 140,800 | 143,000 | 139,200 | 142,800 | 81 |
| 2012/06/28 | 139,000 | 143,800 | 139,000 | 140,800 | 123 |
| 2012/06/27 | 138,200 | 141,400 | 137,700 | 140,000 | 128 |
| 2012/06/26 | 140,100 | 142,000 | 139,400 | 139,800 | 168 |
| 2012/06/25 | 147,300 | 147,300 | 142,200 | 142,200 | 194 |
| 2012/06/22 | 144,000 | 147,400 | 144,000 | 147,300 | 150 |
| 2012/06/21 | 147,400 | 149,000 | 144,600 | 147,400 | 294 |
| 2012/06/20 | 137,900 | 144,900 | 137,400 | 144,300 | 487 |
| 2012/06/19 | 135,800 | 137,400 | 134,600 | 137,400 | 137 |
| 2012/06/18 | 134,200 | 137,400 | 133,600 | 136,000 | 249 |
| 2012/06/15 | 133,000 | 134,400 | 130,600 | 132,800 | 70 |
| 2012/06/14 | 136,300 | 136,300 | 131,500 | 133,100 | 107 |
| 2012/06/13 | 134,700 | 136,200 | 133,300 | 133,300 | 55 |
| 2012/06/12 | 133,900 | 134,800 | 133,000 | 134,700 | 22 |
| 2012/06/11 | 135,000 | 135,000 | 131,500 | 134,600 | 47 |
| 2012/06/08 | 138,700 | 138,700 | 130,800 | 132,400 | 129 |
| 2012/06/07 | 138,900 | 138,900 | 134,500 | 137,100 | 70 |
| 2012/06/06 | 129,000 | 139,000 | 128,200 | 136,800 | 179 |
| 2012/06/05 | 129,000 | 130,800 | 125,000 | 127,900 | 251 |
| 2012/06/04 | 131,000 | 133,000 | 129,400 | 130,200 | 141 |
| 2012/06/01 | 137,000 | 140,000 | 135,000 | 136,200 | 34 |
| 2012/05/31 | 138,000 | 140,000 | 135,000 | 140,000 | 45 |
| 2012/05/30 | 141,000 | 143,000 | 140,000 | 141,000 | 37 |
| 2012/05/29 | 135,200 | 140,600 | 133,000 | 137,700 | 62 |
| 2012/05/28 | 138,000 | 139,500 | 133,200 | 136,500 | 94 |
| 2012/05/25 | 131,200 | 138,000 | 131,200 | 138,000 | 130 |
| 2012/05/24 | 130,000 | 132,500 | 129,500 | 130,200 | 125 |
| 2012/05/23 | 131,300 | 132,000 | 130,500 | 130,500 | 44 |
| 2012/05/22 | 132,800 | 133,500 | 130,200 | 131,300 | 73 |
| 2012/05/21 | 130,100 | 134,900 | 130,100 | 130,400 | 74 |
| 2012/05/18 | 134,000 | 136,500 | 132,000 | 134,800 | 63 |
| 2012/05/17 | 135,000 | 143,000 | 133,200 | 140,500 | 57 |
| 2012/05/16 | 136,000 | 139,700 | 135,200 | 135,200 | 132 |
| 2012/05/15 | 137,200 | 140,000 | 128,800 | 140,000 | 308 |
| 2012/05/14 | 139,500 | 141,000 | 135,100 | 137,000 | 207 |
| 2012/05/11 | 146,000 | 148,200 | 142,500 | 143,300 | 86 |
| 2012/05/10 | 144,500 | 146,500 | 140,100 | 145,500 | 174 |
| 2012/05/09 | 153,600 | 153,600 | 140,000 | 148,800 | 281 |
| 2012/05/08 | 152,900 | 156,000 | 152,900 | 155,000 | 163 |
| 2012/05/07 | 153,000 | 155,000 | 149,600 | 152,600 | 139 |
| 2012/05/02 | 150,400 | 155,000 | 150,400 | 153,900 | 125 |
| 2012/05/01 | 149,600 | 150,700 | 147,500 | 150,400 | 66 |
| 2012/04/27 | 153,000 | 153,500 | 148,700 | 150,900 | 172 |
| 2012/04/26 | 157,400 | 158,000 | 149,500 | 153,000 | 308 |
| 2012/04/25 | 149,000 | 156,600 | 149,000 | 156,500 | 199 |
| 2012/04/24 | 150,000 | 150,900 | 147,000 | 148,000 | 91 |
| 2012/04/23 | 145,600 | 153,200 | 145,600 | 150,900 | 188 |
| 2012/04/20 | 145,000 | 146,500 | 143,800 | 145,900 | 73 |
| 2012/04/19 | 147,100 | 147,400 | 145,400 | 146,000 | 95 |
| 2012/04/18 | 151,400 | 151,500 | 147,500 | 148,200 | 48 |
| 2012/04/17 | 146,500 | 150,500 | 144,300 | 150,000 | 161 |
| 2012/04/16 | 148,100 | 148,300 | 145,800 | 146,400 | 217 |
| 2012/04/13 | 154,000 | 154,900 | 150,000 | 150,100 | 196 |
| 2012/04/12 | 150,700 | 155,400 | 146,800 | 153,200 | 423 |
| 2012/04/11 | 147,600 | 151,000 | 146,200 | 149,400 | 233 |
| 2012/04/10 | 151,100 | 154,400 | 147,400 | 151,000 | 567 |
| 2012/04/09 | 155,900 | 155,900 | 150,200 | 152,600 | 352 |
| 2012/04/06 | 159,000 | 159,000 | 153,300 | 156,900 | 331 |
| 2012/04/05 | 149,200 | 158,000 | 145,700 | 158,000 | 561 |
| 2012/04/04 | 152,600 | 163,400 | 150,000 | 152,200 | 1,504 |
| 2012/04/03 | 142,600 | 162,400 | 142,600 | 155,000 | 3,225 |
| 2012/04/02 | 133,500 | 139,800 | 133,500 | 139,800 | 415 |
| 2012/03/30 | 132,800 | 133,000 | 131,200 | 132,500 | 81 |
| 2012/03/29 | 131,900 | 133,500 | 131,000 | 133,000 | 63 |
| 2012/03/28 | 130,000 | 131,500 | 130,000 | 130,900 | 24 |
| 2012/03/27 | 130,900 | 131,000 | 129,500 | 129,800 | 54 |
| 2012/03/26 | 126,400 | 131,900 | 126,400 | 128,400 | 125 |
| 2012/03/23 | 127,000 | 127,000 | 122,200 | 126,400 | 137 |
| 2012/03/22 | 129,000 | 129,000 | 127,100 | 128,200 | 82 |
| 2012/03/21 | 129,000 | 130,000 | 128,500 | 129,000 | 48 |
| 2012/03/19 | 130,000 | 130,600 | 127,500 | 129,000 | 178 |
| 2012/03/16 | 129,700 | 131,900 | 129,000 | 130,300 | 106 |
| 2012/03/15 | 134,300 | 134,300 | 127,800 | 131,000 | 268 |
| 2012/03/14 | 136,100 | 137,100 | 134,200 | 134,300 | 118 |
| 2012/03/13 | 138,000 | 138,000 | 132,500 | 135,600 | 124 |
| 2012/03/12 | 137,100 | 139,700 | 135,000 | 136,000 | 200 |
| 2012/03/09 | 138,000 | 138,000 | 130,500 | 135,200 | 135 |
| 2012/03/08 | 137,000 | 138,000 | 136,000 | 138,000 | 45 |
| 2012/03/07 | 136,500 | 137,800 | 135,100 | 137,400 | 124 |
| 2012/03/06 | 138,500 | 139,800 | 137,300 | 139,500 | 152 |
| 2012/03/05 | 133,400 | 140,700 | 133,400 | 140,700 | 602 |
| 2012/03/02 | 131,200 | 133,200 | 130,100 | 133,200 | 189 |
| 2012/03/01 | 129,000 | 136,900 | 129,000 | 130,000 | 449 |
| 2012/02/29 | 129,400 | 129,400 | 127,200 | 129,000 | 19 |
| 2012/02/28 | 128,600 | 129,600 | 126,500 | 129,600 | 69 |
| 2012/02/27 | 129,600 | 130,400 | 128,000 | 130,400 | 110 |
| 2012/02/24 | 128,000 | 129,500 | 126,900 | 129,000 | 69 |
| 2012/02/23 | 126,900 | 128,400 | 125,700 | 128,000 | 26 |
| 2012/02/22 | 128,500 | 128,500 | 125,000 | 126,900 | 81 |
| 2012/02/21 | 129,000 | 129,000 | 127,000 | 128,500 | 74 |
| 2012/02/20 | 129,900 | 133,900 | 128,900 | 130,700 | 201 |
| 2012/02/17 | 125,200 | 129,800 | 125,200 | 128,500 | 125 |
| 2012/02/16 | 128,100 | 128,100 | 124,500 | 125,000 | 303 |
| 2012/02/15 | 128,900 | 133,900 | 126,600 | 130,900 | 687 |
| 2012/02/14 | 121,000 | 124,500 | 117,100 | 124,500 | 96 |
| 2012/02/13 | 122,600 | 122,600 | 119,000 | 120,600 | 104 |
| 2012/02/10 | 122,400 | 122,800 | 119,300 | 122,800 | 137 |
| 2012/02/09 | 123,000 | 125,200 | 120,000 | 125,000 | 147 |
| 2012/02/08 | 130,000 | 132,500 | 124,000 | 128,000 | 260 |
| 2012/02/07 | 121,800 | 129,900 | 116,400 | 129,900 | 270 |
| 2012/02/06 | 130,900 | 134,100 | 120,500 | 122,700 | 630 |
| 2012/02/03 | 109,300 | 114,500 | 108,900 | 113,800 | 182 |
| 2012/02/02 | 105,100 | 109,000 | 105,000 | 108,900 | 71 |
| 2012/02/01 | 104,900 | 106,500 | 104,900 | 106,000 | 63 |
| 2012/01/31 | 102,800 | 104,400 | 102,800 | 104,400 | 14 |
| 2012/01/30 | 105,000 | 105,000 | 102,600 | 104,000 | 15 |
| 2012/01/27 | 100,800 | 104,800 | 100,800 | 104,500 | 29 |
| 2012/01/26 | 101,500 | 102,000 | 100,900 | 100,900 | 15 |
| 2012/01/25 | 102,000 | 104,300 | 100,000 | 100,900 | 42 |
| 2012/01/24 | 107,000 | 108,000 | 99,000 | 104,000 | 115 |
| 2012/01/23 | 105,000 | 106,500 | 102,000 | 106,000 | 186 |
| 2012/01/20 | 95,800 | 101,400 | 95,800 | 101,000 | 118 |
| 2012/01/19 | 93,800 | 94,700 | 93,600 | 94,700 | 35 |
| 2012/01/18 | 92,100 | 93,000 | 92,100 | 93,000 | 10 |
| 2012/01/17 | 92,600 | 92,900 | 91,700 | 92,900 | 16 |
| 2012/01/16 | 92,300 | 92,500 | 91,700 | 92,500 | 73 |
| 2012/01/13 | 91,500 | 92,900 | 90,700 | 92,300 | 143 |
| 2012/01/12 | 91,100 | 92,000 | 91,100 | 91,500 | 20 |
| 2012/01/11 | 91,500 | 92,700 | 91,500 | 91,700 | 26 |
| 2012/01/10 | 91,600 | 92,300 | 91,300 | 91,600 | 45 |
| 2012/01/06 | 92,000 | 92,700 | 91,600 | 91,600 | 28 |
| 2012/01/05 | 94,000 | 94,600 | 93,000 | 94,000 | 42 |
| 2012/01/04 | 92,000 | 93,400 | 91,500 | 93,000 | 36 |