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 |
---|---|---|---|---|---|
2016/12/30 | 980 | 995 | 971 | 988 | 19,200 |
2016/12/29 | 1,000 | 1,009 | 981 | 990 | 23,800 |
2016/12/28 | 984 | 1,018 | 984 | 1,007 | 38,400 |
2016/12/27 | 1,044 | 1,049 | 1,032 | 1,032 | 50,700 |
2016/12/26 | 1,044 | 1,051 | 1,044 | 1,047 | 23,300 |
2016/12/22 | 1,044 | 1,049 | 1,040 | 1,043 | 23,400 |
2016/12/21 | 1,051 | 1,052 | 1,045 | 1,050 | 21,400 |
2016/12/20 | 1,047 | 1,053 | 1,038 | 1,052 | 28,000 |
2016/12/19 | 1,024 | 1,041 | 1,024 | 1,039 | 40,200 |
2016/12/16 | 1,020 | 1,024 | 1,013 | 1,023 | 32,400 |
2016/12/15 | 1,016 | 1,019 | 1,012 | 1,012 | 13,800 |
2016/12/14 | 1,012 | 1,017 | 1,011 | 1,016 | 9,100 |
2016/12/13 | 1,014 | 1,015 | 1,010 | 1,012 | 11,600 |
2016/12/12 | 1,008 | 1,012 | 1,006 | 1,011 | 11,700 |
2016/12/09 | 993 | 1,007 | 993 | 1,007 | 13,000 |
2016/12/08 | 1,002 | 1,002 | 994 | 1,000 | 13,800 |
2016/12/07 | 1,002 | 1,007 | 952 | 1,000 | 32,100 |
2016/12/06 | 999 | 1,003 | 997 | 1,001 | 12,800 |
2016/12/05 | 1,000 | 1,010 | 950 | 1,004 | 29,300 |
2016/12/02 | 990 | 1,020 | 988 | 1,001 | 32,200 |
2016/12/01 | 1,019 | 1,019 | 997 | 1,002 | 16,900 |
2016/11/30 | 1,008 | 1,016 | 998 | 1,011 | 23,100 |
2016/11/29 | 1,006 | 1,010 | 1,004 | 1,008 | 13,700 |
2016/11/28 | 1,003 | 1,010 | 993 | 1,007 | 16,300 |
2016/11/25 | 990 | 1,000 | 987 | 993 | 15,600 |
2016/11/24 | 1,000 | 1,017 | 992 | 995 | 30,400 |
2016/11/22 | 962 | 996 | 957 | 996 | 27,100 |
2016/11/21 | 970 | 970 | 961 | 962 | 12,000 |
2016/11/18 | 966 | 968 | 959 | 961 | 9,800 |
2016/11/17 | 958 | 968 | 954 | 964 | 9,200 |
2016/11/16 | 954 | 959 | 952 | 955 | 8,300 |
2016/11/15 | 961 | 961 | 952 | 953 | 4,500 |
2016/11/14 | 966 | 970 | 959 | 960 | 9,000 |
2016/11/11 | 973 | 973 | 962 | 964 | 7,100 |
2016/11/10 | 955 | 976 | 955 | 974 | 32,000 |
2016/11/09 | 958 | 960 | 914 | 926 | 10,600 |
2016/11/08 | 955 | 965 | 952 | 958 | 9,300 |
2016/11/07 | 969 | 970 | 959 | 961 | 6,400 |
2016/11/04 | 963 | 963 | 948 | 961 | 15,700 |
2016/11/02 | 980 | 980 | 966 | 976 | 17,800 |
2016/11/01 | 975 | 983 | 973 | 981 | 14,300 |
2016/10/31 | 978 | 979 | 973 | 975 | 10,700 |
2016/10/28 | 969 | 977 | 964 | 977 | 13,300 |
2016/10/27 | 969 | 970 | 961 | 968 | 8,000 |
2016/10/26 | 969 | 969 | 961 | 968 | 8,600 |
2016/10/25 | 955 | 966 | 953 | 966 | 10,400 |
2016/10/24 | 946 | 955 | 946 | 955 | 11,600 |
2016/10/21 | 943 | 948 | 934 | 944 | 5,800 |
2016/10/20 | 940 | 946 | 934 | 943 | 10,000 |
2016/10/19 | 928 | 946 | 927 | 943 | 16,200 |
2016/10/18 | 930 | 930 | 924 | 928 | 5,600 |
2016/10/17 | 926 | 926 | 921 | 924 | 5,600 |
2016/10/14 | 914 | 926 | 914 | 924 | 5,900 |
2016/10/13 | 928 | 928 | 916 | 923 | 6,500 |
2016/10/12 | 922 | 925 | 891 | 923 | 24,700 |
2016/10/11 | 922 | 930 | 922 | 924 | 6,900 |
2016/10/07 | 922 | 928 | 915 | 922 | 12,100 |
2016/10/06 | 924 | 928 | 924 | 926 | 4,300 |
2016/10/05 | 925 | 925 | 917 | 923 | 13,200 |
2016/10/04 | 912 | 918 | 907 | 918 | 10,500 |
2016/10/03 | 892 | 918 | 892 | 912 | 18,000 |
2016/09/30 | 896 | 896 | 890 | 891 | 6,000 |
2016/09/29 | 894 | 896 | 885 | 896 | 7,700 |
2016/09/28 | 882 | 897 | 880 | 891 | 5,600 |
2016/09/27 | 885 | 890 | 878 | 890 | 10,000 |
2016/09/26 | 888 | 888 | 876 | 888 | 22,000 |
2016/09/23 | 857 | 870 | 857 | 870 | 10,900 |
2016/09/21 | 845 | 856 | 845 | 856 | 7,600 |
2016/09/20 | 850 | 851 | 849 | 851 | 5,600 |
2016/09/16 | 843 | 847 | 842 | 846 | 4,000 |
2016/09/15 | 840 | 842 | 840 | 841 | 2,800 |
2016/09/14 | 848 | 848 | 840 | 840 | 5,900 |
2016/09/13 | 845 | 852 | 845 | 852 | 1,600 |
2016/09/12 | 854 | 854 | 846 | 850 | 3,500 |
2016/09/09 | 853 | 855 | 850 | 851 | 6,500 |
2016/09/08 | 859 | 863 | 851 | 858 | 3,800 |
2016/09/07 | 852 | 861 | 852 | 860 | 4,200 |
2016/09/06 | 850 | 855 | 850 | 854 | 3,200 |
2016/09/05 | 850 | 854 | 840 | 840 | 8,200 |
2016/09/02 | 845 | 850 | 840 | 843 | 4,600 |
2016/09/01 | 842 | 845 | 840 | 841 | 3,800 |
2016/08/31 | 850 | 850 | 840 | 845 | 4,200 |
2016/08/30 | 844 | 844 | 840 | 842 | 3,600 |
2016/08/29 | 849 | 851 | 840 | 842 | 8,200 |
2016/08/26 | 864 | 864 | 848 | 849 | 8,100 |
2016/08/25 | 859 | 865 | 855 | 864 | 4,300 |
2016/08/24 | 851 | 861 | 851 | 859 | 5,500 |
2016/08/23 | 871 | 871 | 852 | 859 | 10,700 |
2016/08/22 | 868 | 873 | 863 | 872 | 6,000 |
2016/08/19 | 861 | 870 | 861 | 868 | 7,800 |
2016/08/18 | 859 | 877 | 859 | 867 | 4,400 |
2016/08/17 | 862 | 877 | 860 | 876 | 15,800 |
2016/08/16 | 865 | 876 | 865 | 874 | 11,500 |
2016/08/15 | 851 | 867 | 844 | 867 | 4,800 |
2016/08/12 | 859 | 860 | 854 | 856 | 3,300 |
2016/08/10 | 857 | 860 | 848 | 850 | 8,400 |
2016/08/09 | 838 | 857 | 831 | 857 | 5,700 |
2016/08/08 | 846 | 854 | 838 | 844 | 9,600 |
2016/08/05 | 859 | 859 | 840 | 845 | 8,300 |
2016/08/04 | 843 | 856 | 842 | 854 | 6,800 |
2016/08/03 | 842 | 859 | 840 | 842 | 16,100 |
2016/08/02 | 861 | 861 | 843 | 845 | 9,500 |
2016/08/01 | 855 | 863 | 855 | 859 | 1,800 |
2016/07/29 | 857 | 873 | 853 | 872 | 6,300 |
2016/07/28 | 865 | 866 | 858 | 862 | 6,700 |
2016/07/27 | 863 | 870 | 860 | 868 | 11,300 |
2016/07/26 | 883 | 883 | 866 | 870 | 19,100 |
2016/07/25 | 885 | 885 | 872 | 880 | 11,100 |
2016/07/22 | 867 | 882 | 861 | 879 | 24,200 |
2016/07/21 | 888 | 900 | 866 | 881 | 97,200 |
2016/07/20 | 848 | 888 | 835 | 888 | 235,900 |
2016/07/19 | 785 | 789 | 783 | 788 | 8,900 |
2016/07/15 | 778 | 788 | 775 | 782 | 17,300 |
2016/07/14 | 777 | 789 | 776 | 779 | 13,600 |
2016/07/13 | 786 | 787 | 777 | 781 | 5,400 |
2016/07/12 | 770 | 784 | 768 | 782 | 16,400 |
2016/07/11 | 782 | 782 | 761 | 762 | 13,500 |
2016/07/08 | 758 | 758 | 745 | 745 | 7,400 |
2016/07/07 | 765 | 765 | 758 | 758 | 6,500 |
2016/07/06 | 776 | 776 | 765 | 767 | 13,800 |
2016/07/05 | 778 | 778 | 765 | 773 | 7,900 |
2016/07/04 | 783 | 783 | 770 | 775 | 14,500 |
2016/07/01 | 770 | 785 | 769 | 778 | 17,500 |
2016/06/30 | 780 | 780 | 772 | 774 | 8,800 |
2016/06/29 | 777 | 786 | 777 | 780 | 9,600 |
2016/06/28 | 744 | 790 | 744 | 777 | 21,300 |
2016/06/27 | 804 | 808 | 790 | 792 | 17,200 |
2016/06/24 | 812 | 814 | 763 | 784 | 32,500 |
2016/06/23 | 812 | 814 | 806 | 812 | 7,900 |
2016/06/22 | 822 | 822 | 808 | 812 | 10,300 |
2016/06/21 | 810 | 823 | 810 | 821 | 15,300 |
2016/06/20 | 806 | 813 | 806 | 810 | 7,600 |
2016/06/17 | 811 | 820 | 803 | 804 | 11,700 |
2016/06/16 | 830 | 832 | 811 | 811 | 13,200 |
2016/06/15 | 820 | 837 | 820 | 833 | 6,200 |
2016/06/14 | 844 | 848 | 832 | 832 | 9,800 |
2016/06/13 | 860 | 860 | 848 | 848 | 19,200 |
2016/06/10 | 874 | 874 | 865 | 866 | 10,700 |
2016/06/09 | 868 | 870 | 864 | 865 | 4,200 |
2016/06/08 | 865 | 874 | 863 | 874 | 11,800 |
2016/06/07 | 860 | 869 | 858 | 869 | 13,300 |
2016/06/06 | 865 | 869 | 860 | 861 | 11,000 |
2016/06/03 | 865 | 872 | 864 | 868 | 12,000 |
2016/06/02 | 872 | 873 | 867 | 867 | 8,100 |
2016/06/01 | 870 | 878 | 870 | 873 | 7,400 |
2016/05/31 | 874 | 876 | 870 | 870 | 7,600 |
2016/05/30 | 865 | 872 | 861 | 870 | 18,800 |
2016/05/27 | 872 | 876 | 865 | 866 | 16,700 |
2016/05/26 | 880 | 883 | 873 | 873 | 12,600 |
2016/05/25 | 880 | 883 | 876 | 878 | 10,500 |
2016/05/24 | 886 | 886 | 875 | 877 | 8,700 |
2016/05/23 | 900 | 900 | 876 | 889 | 18,500 |
2016/05/20 | 884 | 895 | 883 | 895 | 8,100 |
2016/05/19 | 890 | 890 | 887 | 888 | 2,300 |
2016/05/18 | 888 | 890 | 875 | 890 | 8,500 |
2016/05/17 | 895 | 898 | 884 | 887 | 9,800 |
2016/05/16 | 899 | 902 | 890 | 894 | 13,500 |
2016/05/13 | 911 | 917 | 902 | 907 | 14,500 |
2016/05/12 | 901 | 930 | 901 | 917 | 48,200 |
2016/05/11 | 870 | 870 | 863 | 869 | 8,600 |
2016/05/10 | 875 | 885 | 866 | 876 | 9,400 |
2016/05/09 | 865 | 877 | 865 | 877 | 2,400 |
2016/05/06 | 882 | 882 | 863 | 873 | 13,600 |
2016/05/02 | 864 | 879 | 858 | 867 | 11,500 |
2016/04/28 | 870 | 889 | 870 | 878 | 17,900 |
2016/04/27 | 883 | 883 | 864 | 869 | 15,500 |
2016/04/26 | 914 | 914 | 888 | 890 | 20,300 |
2016/04/25 | 871 | 890 | 864 | 890 | 12,000 |
2016/04/22 | 880 | 880 | 840 | 874 | 48,900 |
2016/04/21 | 903 | 903 | 875 | 893 | 31,900 |
2016/04/20 | 897 | 922 | 897 | 909 | 15,100 |
2016/04/19 | 900 | 900 | 894 | 900 | 4,600 |
2016/04/18 | 890 | 892 | 882 | 892 | 4,000 |
2016/04/15 | 900 | 900 | 892 | 900 | 4,300 |
2016/04/14 | 888 | 900 | 887 | 900 | 7,700 |
2016/04/13 | 875 | 876 | 866 | 876 | 3,900 |
2016/04/12 | 869 | 879 | 863 | 866 | 4,400 |
2016/04/11 | 855 | 868 | 855 | 864 | 3,600 |
2016/04/08 | 859 | 865 | 852 | 860 | 11,000 |
2016/04/07 | 853 | 868 | 853 | 855 | 3,100 |
2016/04/06 | 868 | 868 | 852 | 853 | 5,500 |
2016/04/05 | 884 | 884 | 858 | 858 | 6,700 |
2016/04/04 | 868 | 884 | 868 | 884 | 9,600 |
2016/04/01 | 888 | 888 | 865 | 867 | 10,300 |
2016/03/31 | 896 | 906 | 890 | 893 | 4,600 |
2016/03/30 | 899 | 901 | 893 | 895 | 8,200 |
2016/03/29 | 889 | 898 | 884 | 894 | 6,300 |
2016/03/28 | 880 | 889 | 872 | 889 | 6,900 |
2016/03/25 | 880 | 880 | 872 | 878 | 4,400 |
2016/03/24 | 888 | 888 | 873 | 877 | 3,800 |
2016/03/23 | 887 | 890 | 877 | 883 | 4,600 |
2016/03/22 | 882 | 888 | 873 | 879 | 3,700 |
2016/03/18 | 890 | 890 | 871 | 874 | 4,600 |
2016/03/17 | 886 | 899 | 879 | 886 | 5,200 |
2016/03/16 | 883 | 888 | 879 | 879 | 3,900 |
2016/03/15 | 876 | 887 | 874 | 883 | 4,800 |
2016/03/14 | 862 | 883 | 859 | 876 | 8,500 |
2016/03/11 | 855 | 870 | 855 | 860 | 6,900 |
2016/03/10 | 855 | 867 | 853 | 860 | 6,200 |
2016/03/09 | 860 | 861 | 852 | 858 | 4,300 |
2016/03/08 | 867 | 867 | 857 | 862 | 3,300 |
2016/03/07 | 868 | 870 | 860 | 865 | 4,800 |
2016/03/04 | 859 | 862 | 857 | 862 | 4,700 |
2016/03/03 | 851 | 859 | 851 | 859 | 3,200 |
2016/03/02 | 846 | 860 | 846 | 856 | 3,400 |
2016/03/01 | 850 | 860 | 841 | 846 | 3,500 |
2016/02/29 | 856 | 872 | 850 | 850 | 8,200 |
2016/02/26 | 870 | 870 | 853 | 856 | 7,300 |
2016/02/25 | 843 | 856 | 843 | 855 | 4,700 |
2016/02/24 | 840 | 852 | 840 | 843 | 3,200 |
2016/02/23 | 852 | 852 | 841 | 842 | 4,900 |
2016/02/22 | 835 | 861 | 835 | 849 | 5,300 |
2016/02/19 | 840 | 855 | 833 | 838 | 4,800 |
2016/02/18 | 849 | 854 | 839 | 854 | 3,800 |
2016/02/17 | 835 | 845 | 830 | 834 | 4,700 |
2016/02/16 | 823 | 851 | 821 | 835 | 10,900 |
2016/02/15 | 810 | 833 | 805 | 824 | 12,300 |
2016/02/12 | 810 | 814 | 791 | 791 | 21,600 |
2016/02/10 | 849 | 850 | 832 | 832 | 13,100 |
2016/02/09 | 854 | 854 | 845 | 846 | 10,100 |
2016/02/08 | 857 | 870 | 853 | 870 | 7,100 |
2016/02/05 | 873 | 873 | 853 | 857 | 6,900 |
2016/02/04 | 891 | 891 | 871 | 873 | 15,000 |
2016/02/03 | 906 | 906 | 890 | 891 | 7,200 |
2016/02/02 | 920 | 925 | 916 | 919 | 5,600 |
2016/02/01 | 900 | 919 | 900 | 919 | 6,400 |
2016/01/29 | 895 | 900 | 890 | 899 | 4,100 |
2016/01/28 | 900 | 903 | 888 | 892 | 6,100 |
2016/01/27 | 890 | 898 | 885 | 898 | 4,000 |
2016/01/26 | 880 | 894 | 870 | 885 | 8,900 |
2016/01/25 | 862 | 879 | 862 | 878 | 17,600 |
2016/01/22 | 845 | 876 | 845 | 861 | 25,900 |
2016/01/21 | 850 | 863 | 831 | 832 | 14,600 |
2016/01/20 | 875 | 880 | 852 | 852 | 11,700 |
2016/01/19 | 872 | 880 | 871 | 872 | 8,200 |
2016/01/18 | 871 | 881 | 869 | 869 | 11,900 |
2016/01/15 | 908 | 908 | 879 | 883 | 7,000 |
2016/01/14 | 884 | 900 | 877 | 880 | 13,700 |
2016/01/13 | 874 | 896 | 874 | 886 | 9,200 |
2016/01/12 | 915 | 915 | 874 | 874 | 17,200 |
2016/01/08 | 916 | 917 | 910 | 915 | 9,200 |
2016/01/07 | 915 | 920 | 913 | 913 | 6,000 |
2016/01/06 | 940 | 940 | 901 | 926 | 12,600 |
2016/01/05 | 938 | 947 | 937 | 940 | 5,200 |
2016/01/04 | 936 | 943 | 936 | 938 | 5,300 |