日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,024 1,064 1,014 1,064 101,400
2013/12/27 957 1,035 957 1,034 154,600
2013/12/26 966 968 955 956 44,100
2013/12/25 966 971 964 971 58,900
2013/12/24 957 960 943 960 56,900
2013/12/20 936 959 934 952 31,400
2013/12/19 932 936 930 935 21,500
2013/12/18 937 937 926 931 37,700
2013/12/17 935 936 922 924 85,500
2013/12/16 918 925 915 925 41,600
2013/12/13 929 931 926 926 23,200
2013/12/12 940 941 922 938 33,600
2013/12/11 956 962 950 950 36,700
2013/12/10 968 970 965 970 12,100
2013/12/09 973 974 967 972 16,300
2013/12/06 973 973 962 962 15,000
2013/12/05 966 975 961 975 27,100
2013/12/04 955 967 947 966 17,700
2013/12/03 967 969 951 951 73,600
2013/12/02 940 947 935 944 12,400
2013/11/29 945 947 936 938 12,400
2013/11/28 943 950 931 943 21,900
2013/11/27 954 960 945 951 14,700
2013/11/26 967 967 952 960 30,400
2013/11/25 951 969 950 961 40,300
2013/11/22 947 948 940 943 37,900
2013/11/21 934 941 925 940 41,100
2013/11/20 940 958 920 933 116,200
2013/11/19 889 889 882 885 3,100
2013/11/18 890 890 880 880 5,700
2013/11/15 872 889 870 881 8,900
2013/11/14 878 879 863 870 18,400
2013/11/13 860 890 853 879 42,300
2013/11/12 910 911 905 908 12,600
2013/11/11 908 910 906 910 3,300
2013/11/08 902 919 902 906 5,500
2013/11/07 909 919 906 907 9,900
2013/11/06 925 925 912 922 17,600
2013/11/05 910 910 907 908 5,800
2013/11/01 897 910 894 905 9,300
2013/10/31 900 907 898 899 17,300
2013/10/30 911 912 906 909 11,600
2013/10/29 923 923 910 911 12,600
2013/10/28 927 927 917 923 4,900
2013/10/25 918 920 910 918 8,700
2013/10/24 921 928 913 920 8,400
2013/10/23 935 935 918 930 9,300
2013/10/22 932 935 929 930 7,400
2013/10/21 932 935 927 932 10,300
2013/10/18 930 930 924 924 5,700
2013/10/17 922 933 920 930 9,600
2013/10/16 926 929 921 922 4,700
2013/10/15 914 929 914 929 12,500
2013/10/11 912 925 903 903 16,700
2013/10/10 897 912 897 907 6,600
2013/10/09 895 904 888 899 4,000
2013/10/08 889 898 885 898 9,100
2013/10/07 919 920 895 898 10,500
2013/10/04 896 907 892 905 4,400
2013/10/03 905 907 892 905 18,400
2013/10/02 911 918 904 905 7,400
2013/10/01 912 917 910 911 8,600
2013/09/30 925 925 913 919 11,400
2013/09/27 938 938 924 929 8,800
2013/09/26 958 958 927 945 23,500
2013/09/25 921 940 915 928 8,200
2013/09/24 923 942 916 933 11,300
2013/09/20 896 916 896 916 8,600
2013/09/19 908 911 886 895 15,600
2013/09/18 937 946 907 907 24,600
2013/09/17 950 986 901 928 95,100
2013/09/13 856 912 856 890 39,900
2013/09/12 851 851 846 847 17,600
2013/09/11 841 860 838 857 11,300
2013/09/10 825 840 825 838 8,300
2013/09/09 825 848 825 830 6,400
2013/09/06 820 830 811 827 10,700
2013/09/05 818 825 818 825 5,700
2013/09/04 824 830 818 825 8,500
2013/09/03 806 822 806 822 7,300
2013/09/02 812 815 806 809 11,200
2013/08/30 821 829 811 815 9,800
2013/08/29 831 839 819 819 5,900
2013/08/28 840 840 810 829 17,100
2013/08/27 843 849 841 841 4,100
2013/08/26 869 869 840 841 11,700
2013/08/23 848 854 842 847 4,300
2013/08/22 845 850 842 844 11,400
2013/08/21 870 870 851 854 4,100
2013/08/20 877 877 866 866 3,100
2013/08/19 873 879 871 877 4,300
2013/08/16 851 870 851 869 2,600
2013/08/15 850 855 850 851 2,000
2013/08/14 850 858 847 849 8,800
2013/08/13 840 855 839 855 7,200
2013/08/12 861 863 831 842 19,500
2013/08/09 878 878 867 871 6,000
2013/08/08 879 887 870 870 6,700
2013/08/07 867 887 867 879 28,700
2013/08/06 902 910 902 909 2,300
2013/08/05 915 915 896 911 5,000
2013/08/02 896 900 891 899 3,300
2013/08/01 880 900 880 896 8,500
2013/07/31 900 905 892 892 2,700
2013/07/30 890 900 890 893 3,800
2013/07/29 910 910 895 900 10,400
2013/07/26 930 930 912 912 6,400
2013/07/25 925 925 913 918 11,100
2013/07/24 920 927 917 923 10,900
2013/07/23 925 932 925 926 1,900
2013/07/22 935 935 919 923 6,600
2013/07/19 930 932 908 928 19,900
2013/07/18 930 930 919 926 4,300
2013/07/17 915 934 915 924 7,400
2013/07/16 930 935 925 930 6,100
2013/07/12 925 937 925 931 2,600
2013/07/11 944 944 925 935 6,800
2013/07/10 930 939 928 929 5,600
2013/07/09 944 944 926 931 10,200
2013/07/08 940 952 930 930 18,300
2013/07/05 957 965 930 931 16,100
2013/07/04 909 940 909 940 19,500
2013/07/03 894 906 891 903 9,200
2013/07/02 875 894 875 880 13,700
2013/07/01 860 870 860 865 12,300
2013/06/28 853 880 852 867 10,300
2013/06/27 852 870 850 868 11,800
2013/06/26 890 891 855 856 13,800
2013/06/25 890 900 881 889 8,500
2013/06/24 900 904 890 902 16,900
2013/06/21 888 895 870 890 21,600
2013/06/20 920 920 910 910 12,000
2013/06/19 935 946 919 920 15,900
2013/06/18 920 938 920 932 2,700
2013/06/17 895 920 895 920 4,000
2013/06/14 911 915 880 890 10,300
2013/06/13 916 916 901 901 7,300
2013/06/12 917 925 915 925 4,000
2013/06/11 920 935 920 932 8,800
2013/06/10 906 924 898 913 19,700
2013/06/07 896 897 820 884 60,600
2013/06/06 985 985 904 919 43,600
2013/06/05 998 1,013 991 992 15,600
2013/06/04 1,000 1,000 965 997 16,100
2013/06/03 991 999 990 998 8,000
2013/05/31 990 1,001 988 988 11,700
2013/05/30 1,007 1,016 974 988 18,600
2013/05/29 991 1,040 991 1,005 18,300
2013/05/28 980 990 970 990 30,200
2013/05/27 980 1,025 980 990 30,200
2013/05/24 1,048 1,069 961 1,010 76,100
2013/05/23 1,135 1,135 992 1,017 58,700
2013/05/22 1,090 1,134 1,087 1,133 47,800
2013/05/21 1,096 1,097 1,085 1,092 33,400
2013/05/20 1,078 1,096 1,071 1,096 18,800
2013/05/17 1,026 1,090 990 1,062 58,200
2013/05/16 1,100 1,103 970 1,026 110,800
2013/05/15 1,102 1,129 1,054 1,070 106,000
2013/05/14 1,060 1,120 1,060 1,098 236,800
2013/05/13 1,252 1,310 1,252 1,300 77,900
2013/05/10 1,301 1,311 1,270 1,290 80,900
2013/05/09 1,300 1,316 1,280 1,301 73,900
2013/05/08 1,300 1,329 1,250 1,290 176,600
2013/05/07 1,255 1,323 1,240 1,296 106,100
2013/05/02 1,200 1,250 1,192 1,233 65,700
2013/05/01 1,216 1,249 1,186 1,201 90,000
2013/04/30 1,160 1,225 1,160 1,208 117,000
2013/04/26 1,145 1,145 1,117 1,140 62,700
2013/04/25 1,130 1,130 1,095 1,115 49,400
2013/04/24 1,100 1,115 1,082 1,115 52,900
2013/04/23 1,070 1,110 1,070 1,082 47,000
2013/04/22 1,099 1,099 1,050 1,069 55,300
2013/04/19 1,071 1,094 1,066 1,066 53,000
2013/04/18 1,094 1,130 1,088 1,100 85,200
2013/04/17 1,069 1,080 1,055 1,080 45,100
2013/04/16 1,038 1,054 1,031 1,039 31,700
2013/04/15 1,010 1,108 1,010 1,054 77,600
2013/04/12 1,012 1,013 992 1,008 45,900
2013/04/11 1,015 1,032 1,009 1,013 34,000
2013/04/10 1,015 1,022 1,010 1,018 33,800
2013/04/09 1,033 1,038 1,014 1,022 31,700
2013/04/08 1,030 1,032 1,006 1,023 37,800
2013/04/05 1,020 1,020 991 1,001 51,300
2013/04/04 988 1,000 965 992 60,300
2013/04/03 1,026 1,035 999 1,000 51,700
2013/04/02 930 1,014 922 990 84,300
2013/04/01 1,032 1,034 970 980 105,000
2013/03/29 1,063 1,063 1,030 1,044 57,400
2013/03/28 1,098 1,098 1,050 1,062 64,700
2013/03/27 1,085 1,100 1,051 1,072 77,500
2013/03/26 1,130 1,148 1,056 1,082 139,700
2013/03/25 1,110 1,312 1,080 1,123 554,600
2013/03/22 994 1,050 982 1,050 120,800
2013/03/21 996 1,018 989 989 91,000
2013/03/19 979 985 962 984 42,300
2013/03/18 955 980 950 976 46,400
2013/03/15 945 948 937 948 29,700
2013/03/14 937 945 934 944 39,800
2013/03/13 949 950 937 937 34,200
2013/03/12 951 954 936 941 44,100
2013/03/11 996 998 950 958 70,000
2013/03/08 1,000 1,000 971 975 49,800
2013/03/07 1,016 1,035 985 993 60,200
2013/03/06 1,049 1,057 1,000 1,013 87,000
2013/03/05 981 1,028 981 1,025 108,100
2013/03/04 930 980 930 969 57,500
2013/03/01 920 924 910 924 21,200
2013/02/28 917 931 899 918 25,900
2013/02/27 915 923 903 908 15,100
2013/02/26 901 928 896 915 23,400
2013/02/25 913 913 896 910 34,100
2013/02/22 926 934 894 896 79,300
2013/02/21 952 955 930 939 27,800
2013/02/20 911 940 911 937 24,900
2013/02/19 888 920 888 915 37,400
2013/02/18 885 886 855 885 37,100
2013/02/15 900 930 855 885 124,700
2013/02/14 933 990 913 990 66,500
2013/02/13 994 995 920 948 45,500
2013/02/12 998 1,020 991 991 38,500
2013/02/08 1,001 1,007 990 991 49,900
2013/02/07 1,017 1,021 1,002 1,008 35,500
2013/02/06 1,035 1,040 1,000 1,029 41,600
2013/02/05 993 1,050 981 1,024 87,600
2013/02/04 1,050 1,056 1,015 1,025 68,600
2013/02/01 1,080 1,105 1,000 1,061 97,600
2013/01/31 1,105 1,119 1,098 1,098 62,800
2013/01/30 1,098 1,135 1,098 1,124 69,300
2013/01/29 1,170 1,171 1,100 1,104 90,100
2013/01/28 1,148 1,182 1,145 1,162 107,400
2013/01/25 1,060 1,100 1,052 1,094 95,200
2013/01/24 1,002 1,037 1,002 1,034 64,700
2013/01/23 1,001 1,037 999 1,024 109,700
2013/01/22 967 990 965 980 123,400
2013/01/21 892 959 892 947 121,900
2013/01/18 893 893 875 887 28,600
2013/01/17 887 889 871 880 30,900
2013/01/16 890 893 880 887 38,800
2013/01/15 899 900 886 893 49,400
2013/01/11 908 908 875 885 50,400
2013/01/10 890 906 887 898 53,500
2013/01/09 885 885 870 885 37,900
2013/01/08 900 900 871 875 74,300
2013/01/07 886 891 868 886 121,800
2013/01/04 813 835 801 826 40,300

このページの先頭へ