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
2014/12/30 970 983 970 977 23,500
2014/12/29 991 993 965 977 47,200
2014/12/26 990 997 975 991 40,400
2014/12/25 1,014 1,016 1,005 1,009 33,500
2014/12/24 1,015 1,020 1,009 1,017 36,900
2014/12/22 1,007 1,013 1,000 1,010 31,000
2014/12/19 1,003 1,010 997 1,005 35,800
2014/12/18 1,003 1,003 990 995 28,800
2014/12/17 990 995 987 988 18,100
2014/12/16 992 995 990 995 33,500
2014/12/15 1,011 1,011 1,001 1,003 19,500
2014/12/12 993 1,025 990 1,010 53,500
2014/12/11 996 1,009 990 998 40,400
2014/12/10 1,020 1,020 996 1,008 60,800
2014/12/09 1,030 1,036 1,028 1,030 31,000
2014/12/08 1,035 1,046 1,034 1,036 29,400
2014/12/05 1,020 1,038 1,015 1,033 36,600
2014/12/04 1,008 1,020 1,005 1,019 39,100
2014/12/03 996 1,009 996 1,003 25,500
2014/12/02 1,000 1,006 994 1,004 22,700
2014/12/01 1,012 1,014 1,004 1,006 28,700
2014/11/28 994 1,010 994 1,002 56,100
2014/11/27 988 993 988 993 29,700
2014/11/26 972 989 969 986 51,800
2014/11/25 955 973 955 966 27,100
2014/11/21 956 960 952 954 17,500
2014/11/20 961 961 951 954 31,400
2014/11/19 953 958 952 956 28,100
2014/11/18 958 959 950 954 46,600
2014/11/17 956 959 950 956 40,000
2014/11/14 952 956 942 953 54,800
2014/11/13 951 959 920 950 190,800
2014/11/12 1,011 1,014 1,000 1,000 22,000
2014/11/11 1,010 1,012 1,000 1,006 16,200
2014/11/10 1,003 1,010 1,001 1,010 17,500
2014/11/07 1,000 1,009 992 1,002 25,100
2014/11/06 1,005 1,010 991 1,004 28,900
2014/11/05 995 1,003 985 1,003 54,200
2014/11/04 1,000 1,007 989 995 112,800
2014/10/31 982 990 968 987 55,400
2014/10/30 962 984 962 984 32,600
2014/10/29 960 972 958 962 30,700
2014/10/28 955 955 949 951 19,900
2014/10/27 961 961 950 953 17,900
2014/10/24 961 961 950 952 11,700
2014/10/23 960 960 952 953 11,300
2014/10/22 961 961 953 959 9,200
2014/10/21 958 959 941 951 19,300
2014/10/20 952 965 948 962 36,700
2014/10/17 945 954 930 931 41,600
2014/10/16 945 947 931 931 32,500
2014/10/15 949 957 937 950 38,700
2014/10/14 940 950 924 936 51,100
2014/10/10 941 958 940 945 102,500
2014/10/09 970 971 949 949 40,500
2014/10/08 968 976 956 961 40,500
2014/10/07 970 974 965 968 38,100
2014/10/06 975 975 961 968 41,400
2014/10/03 950 962 945 957 44,400
2014/10/02 950 951 938 943 69,400
2014/10/01 959 970 949 954 263,300
2014/09/30 987 989 968 974 97,300
2014/09/29 990 991 988 988 61,200
2014/09/26 1,017 1,017 989 996 78,500
2014/09/25 991 998 989 998 41,300
2014/09/24 990 991 988 989 21,500
2014/09/22 991 991 988 990 43,900
2014/09/19 990 990 988 989 32,200
2014/09/18 985 991 985 990 111,700
2014/09/17 990 995 986 990 20,600
2014/09/16 990 993 985 989 44,900
2014/09/12 990 1,013 987 1,002 147,500
2014/09/11 990 991 986 990 30,400
2014/09/10 986 990 983 990 24,300
2014/09/09 990 990 982 986 14,900
2014/09/08 982 990 982 989 23,300
2014/09/05 995 997 978 981 46,700
2014/09/04 1,002 1,004 994 996 26,300
2014/09/03 1,012 1,012 995 1,000 87,200
2014/09/02 1,039 1,039 1,005 1,014 94,900
2014/09/01 1,045 1,052 1,026 1,039 49,100
2014/08/29 1,031 1,042 1,019 1,038 12,200
2014/08/28 1,040 1,053 1,026 1,031 21,800
2014/08/27 1,049 1,055 1,035 1,048 14,500
2014/08/26 1,042 1,054 1,042 1,049 22,700
2014/08/25 1,028 1,040 1,024 1,035 17,000
2014/08/22 1,040 1,040 1,002 1,028 13,400
2014/08/21 1,036 1,040 1,030 1,040 9,300
2014/08/20 1,028 1,039 1,022 1,036 12,000
2014/08/19 1,025 1,030 1,017 1,020 16,300
2014/08/18 1,000 1,032 1,000 1,017 22,600
2014/08/15 1,002 1,005 995 1,000 14,300
2014/08/14 999 1,004 997 1,004 15,500
2014/08/13 999 1,004 995 1,004 13,000
2014/08/12 1,009 1,009 992 1,004 30,300
2014/08/11 1,030 1,030 990 1,007 54,400
2014/08/08 1,085 1,085 1,046 1,047 23,600
2014/08/07 1,074 1,083 1,074 1,077 10,700
2014/08/06 1,082 1,082 1,070 1,076 8,900
2014/08/05 1,080 1,091 1,079 1,082 21,500
2014/08/04 1,063 1,085 1,058 1,074 15,600
2014/08/01 1,060 1,069 1,058 1,063 17,500
2014/07/31 1,092 1,092 1,060 1,070 20,700
2014/07/30 1,090 1,096 1,074 1,094 23,400
2014/07/29 1,097 1,099 1,080 1,090 24,200
2014/07/28 1,086 1,098 1,083 1,090 11,600
2014/07/25 1,088 1,088 1,050 1,086 10,400
2014/07/24 1,093 1,093 1,078 1,081 10,500
2014/07/23 1,071 1,092 1,071 1,086 13,300
2014/07/22 1,057 1,069 1,054 1,064 11,500
2014/07/18 1,062 1,062 1,049 1,057 5,000
2014/07/17 1,068 1,072 1,060 1,063 5,600
2014/07/16 1,056 1,070 1,056 1,061 7,700
2014/07/15 1,065 1,078 1,060 1,060 4,900
2014/07/14 1,050 1,062 1,045 1,061 8,400
2014/07/11 1,069 1,069 1,053 1,056 13,700
2014/07/10 1,080 1,080 1,059 1,059 11,800
2014/07/09 1,084 1,086 1,064 1,086 18,100
2014/07/08 1,086 1,094 1,076 1,083 15,700
2014/07/07 1,091 1,099 1,079 1,086 18,800
2014/07/04 1,105 1,105 1,081 1,084 21,000
2014/07/03 1,084 1,108 1,079 1,104 36,700
2014/07/02 1,060 1,084 1,058 1,075 37,500
2014/07/01 1,068 1,074 1,055 1,059 49,700
2014/06/30 1,034 1,060 1,019 1,058 34,600
2014/06/27 1,032 1,045 1,026 1,033 30,800
2014/06/26 1,044 1,078 1,041 1,052 31,000
2014/06/25 1,080 1,085 1,072 1,074 44,200
2014/06/24 1,075 1,092 1,074 1,081 22,700
2014/06/23 1,076 1,093 1,063 1,086 33,100
2014/06/20 1,096 1,098 1,073 1,078 19,800
2014/06/19 1,100 1,110 1,085 1,093 75,000
2014/06/18 1,077 1,100 1,073 1,090 25,300
2014/06/17 1,111 1,127 1,060 1,073 75,200
2014/06/16 1,072 1,111 1,065 1,110 83,700
2014/06/13 1,065 1,065 1,050 1,060 21,000
2014/06/12 1,048 1,064 1,045 1,061 31,000
2014/06/11 1,049 1,055 1,041 1,053 35,500
2014/06/10 1,020 1,045 1,020 1,039 46,600
2014/06/09 1,040 1,040 1,014 1,025 83,200
2014/06/06 1,007 1,007 986 998 19,900
2014/06/05 978 1,013 978 1,002 40,200
2014/06/04 963 980 963 975 11,500
2014/06/03 968 974 941 971 37,300
2014/06/02 954 964 947 960 22,400
2014/05/30 942 955 940 946 19,800
2014/05/29 939 946 935 940 11,700
2014/05/28 946 946 937 939 29,100
2014/05/27 940 946 936 938 22,400
2014/05/26 951 951 938 944 17,600
2014/05/23 932 940 930 937 23,500
2014/05/22 929 930 924 930 20,800
2014/05/21 920 923 917 920 23,300
2014/05/20 937 940 924 929 16,500
2014/05/19 944 952 929 937 18,800
2014/05/16 952 963 935 943 72,200
2014/05/15 945 954 941 943 12,100
2014/05/14 950 953 943 952 7,500
2014/05/13 954 955 948 952 9,700
2014/05/12 947 955 943 944 7,700
2014/05/09 951 956 945 948 6,400
2014/05/08 948 960 942 959 10,000
2014/05/07 977 977 944 944 15,900
2014/05/02 945 949 937 947 6,500
2014/05/01 940 945 935 943 15,500
2014/04/30 932 941 930 934 21,300
2014/04/28 952 952 928 935 34,300
2014/04/25 929 933 922 930 15,000
2014/04/24 927 931 924 925 7,100
2014/04/23 924 935 924 927 5,100
2014/04/22 931 936 924 924 5,700
2014/04/21 930 934 922 925 13,200
2014/04/18 930 930 923 929 6,100
2014/04/17 930 931 926 929 16,600
2014/04/16 919 927 918 927 29,400
2014/04/15 930 937 913 918 8,400
2014/04/14 921 928 921 925 7,100
2014/04/11 923 936 921 921 8,200
2014/04/10 939 950 933 933 4,900
2014/04/09 932 948 928 935 11,000
2014/04/08 950 956 936 937 11,800
2014/04/07 971 971 959 959 9,400
2014/04/04 975 975 965 971 8,600
2014/04/03 979 979 950 966 14,100
2014/04/02 965 975 965 968 22,900
2014/04/01 945 959 945 959 7,800
2014/03/31 949 963 946 954 12,100
2014/03/28 939 948 930 948 10,800
2014/03/27 930 939 922 931 10,800
2014/03/26 935 935 920 930 8,500
2014/03/25 928 930 920 930 8,000
2014/03/24 910 927 910 913 7,800
2014/03/20 920 927 901 911 8,600
2014/03/19 938 938 920 920 3,000
2014/03/18 918 931 918 931 3,600
2014/03/17 925 938 910 915 9,800
2014/03/14 939 943 925 925 16,300
2014/03/13 945 951 936 945 5,300
2014/03/12 950 950 940 940 5,600
2014/03/11 952 952 944 950 8,500
2014/03/10 945 949 940 945 6,000
2014/03/07 950 950 940 946 7,300
2014/03/06 954 954 933 946 4,000
2014/03/05 958 958 937 943 5,600
2014/03/04 941 942 928 942 4,100
2014/03/03 947 947 925 942 11,900
2014/02/28 934 943 925 942 12,700
2014/02/27 954 954 938 942 3,800
2014/02/26 961 961 944 954 9,200
2014/02/25 938 953 936 951 8,700
2014/02/24 944 950 927 938 9,200
2014/02/21 936 944 929 944 8,300
2014/02/20 940 943 925 931 4,900
2014/02/19 950 954 926 952 8,400
2014/02/18 940 950 915 950 10,400
2014/02/17 921 940 902 940 18,100
2014/02/14 944 944 907 925 8,700
2014/02/13 947 947 935 939 6,700
2014/02/12 947 949 942 947 4,600
2014/02/10 935 947 927 941 6,500
2014/02/07 919 926 911 920 11,500
2014/02/06 899 909 890 904 7,900
2014/02/05 890 900 870 884 17,600
2014/02/04 853 909 853 865 31,100
2014/02/03 949 949 914 929 25,200
2014/01/31 957 969 939 958 21,900
2014/01/30 967 967 952 956 19,600
2014/01/29 978 989 978 979 8,400
2014/01/28 991 993 976 976 12,800
2014/01/27 997 1,005 977 1,001 39,000
2014/01/24 1,001 1,009 1,000 1,004 19,900
2014/01/23 1,024 1,027 1,011 1,016 16,100
2014/01/22 1,013 1,030 1,013 1,026 35,600
2014/01/21 1,017 1,031 1,017 1,020 11,100
2014/01/20 1,018 1,020 1,012 1,015 10,500
2014/01/17 1,018 1,019 1,008 1,017 11,500
2014/01/16 1,024 1,024 1,000 1,012 15,700
2014/01/15 1,010 1,026 1,004 1,017 18,100
2014/01/14 1,011 1,013 998 1,006 23,800
2014/01/10 1,022 1,027 1,008 1,024 17,200
2014/01/09 1,031 1,035 1,015 1,031 12,000
2014/01/08 1,030 1,038 1,026 1,032 29,700
2014/01/07 1,029 1,041 1,023 1,025 20,600
2014/01/06 1,020 1,048 1,020 1,045 48,400

このページの先頭へ