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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,360 | 1,366 | 1,360 | 1,366 | 6,600 |
| 2017/12/28 | 1,370 | 1,370 | 1,355 | 1,364 | 12,300 |
| 2017/12/27 | 1,364 | 1,365 | 1,353 | 1,365 | 12,100 |
| 2017/12/26 | 1,390 | 1,396 | 1,380 | 1,389 | 24,700 |
| 2017/12/25 | 1,384 | 1,398 | 1,384 | 1,391 | 11,800 |
| 2017/12/22 | 1,378 | 1,384 | 1,373 | 1,383 | 14,300 |
| 2017/12/21 | 1,371 | 1,377 | 1,370 | 1,371 | 8,000 |
| 2017/12/20 | 1,371 | 1,382 | 1,365 | 1,377 | 14,300 |
| 2017/12/19 | 1,391 | 1,392 | 1,376 | 1,381 | 7,700 |
| 2017/12/18 | 1,398 | 1,400 | 1,382 | 1,390 | 17,200 |
| 2017/12/15 | 1,387 | 1,390 | 1,364 | 1,381 | 26,000 |
| 2017/12/14 | 1,359 | 1,376 | 1,355 | 1,372 | 14,900 |
| 2017/12/13 | 1,359 | 1,359 | 1,354 | 1,357 | 9,600 |
| 2017/12/12 | 1,350 | 1,357 | 1,342 | 1,356 | 13,600 |
| 2017/12/11 | 1,348 | 1,354 | 1,342 | 1,352 | 11,300 |
| 2017/12/08 | 1,313 | 1,344 | 1,313 | 1,344 | 17,000 |
| 2017/12/07 | 1,329 | 1,353 | 1,324 | 1,343 | 21,100 |
| 2017/12/06 | 1,332 | 1,335 | 1,316 | 1,316 | 16,600 |
| 2017/12/05 | 1,330 | 1,330 | 1,320 | 1,327 | 8,100 |
| 2017/12/04 | 1,332 | 1,338 | 1,328 | 1,329 | 7,300 |
| 2017/12/01 | 1,341 | 1,341 | 1,330 | 1,336 | 6,900 |
| 2017/11/30 | 1,345 | 1,345 | 1,327 | 1,334 | 8,000 |
| 2017/11/29 | 1,330 | 1,346 | 1,330 | 1,343 | 5,700 |
| 2017/11/28 | 1,338 | 1,340 | 1,327 | 1,336 | 23,600 |
| 2017/11/27 | 1,332 | 1,340 | 1,332 | 1,340 | 10,500 |
| 2017/11/24 | 1,323 | 1,330 | 1,322 | 1,329 | 5,100 |
| 2017/11/22 | 1,325 | 1,332 | 1,320 | 1,326 | 7,200 |
| 2017/11/21 | 1,317 | 1,326 | 1,317 | 1,324 | 3,100 |
| 2017/11/20 | 1,325 | 1,325 | 1,313 | 1,324 | 11,400 |
| 2017/11/17 | 1,287 | 1,317 | 1,287 | 1,309 | 14,400 |
| 2017/11/16 | 1,263 | 1,294 | 1,263 | 1,291 | 16,300 |
| 2017/11/15 | 1,290 | 1,292 | 1,253 | 1,263 | 21,900 |
| 2017/11/14 | 1,313 | 1,315 | 1,293 | 1,294 | 9,100 |
| 2017/11/13 | 1,304 | 1,320 | 1,285 | 1,310 | 21,700 |
| 2017/11/10 | 1,322 | 1,340 | 1,322 | 1,334 | 8,000 |
| 2017/11/09 | 1,355 | 1,355 | 1,325 | 1,350 | 11,500 |
| 2017/11/08 | 1,339 | 1,352 | 1,337 | 1,352 | 7,300 |
| 2017/11/07 | 1,341 | 1,345 | 1,332 | 1,339 | 8,200 |
| 2017/11/06 | 1,350 | 1,350 | 1,338 | 1,341 | 7,300 |
| 2017/11/02 | 1,355 | 1,355 | 1,341 | 1,350 | 8,200 |
| 2017/11/01 | 1,352 | 1,355 | 1,350 | 1,355 | 7,200 |
| 2017/10/31 | 1,352 | 1,357 | 1,349 | 1,354 | 6,400 |
| 2017/10/30 | 1,350 | 1,356 | 1,345 | 1,356 | 14,400 |
| 2017/10/27 | 1,340 | 1,346 | 1,335 | 1,346 | 12,700 |
| 2017/10/26 | 1,337 | 1,339 | 1,333 | 1,336 | 8,300 |
| 2017/10/25 | 1,336 | 1,339 | 1,324 | 1,330 | 10,700 |
| 2017/10/24 | 1,332 | 1,339 | 1,331 | 1,338 | 7,200 |
| 2017/10/23 | 1,340 | 1,340 | 1,332 | 1,340 | 9,000 |
| 2017/10/20 | 1,327 | 1,337 | 1,318 | 1,330 | 9,600 |
| 2017/10/19 | 1,323 | 1,330 | 1,318 | 1,324 | 8,800 |
| 2017/10/18 | 1,326 | 1,327 | 1,319 | 1,322 | 6,000 |
| 2017/10/17 | 1,328 | 1,335 | 1,318 | 1,328 | 12,500 |
| 2017/10/16 | 1,314 | 1,337 | 1,314 | 1,328 | 11,100 |
| 2017/10/13 | 1,310 | 1,323 | 1,305 | 1,317 | 12,800 |
| 2017/10/12 | 1,313 | 1,323 | 1,305 | 1,319 | 6,900 |
| 2017/10/11 | 1,312 | 1,321 | 1,309 | 1,313 | 6,800 |
| 2017/10/10 | 1,310 | 1,320 | 1,298 | 1,306 | 10,600 |
| 2017/10/06 | 1,314 | 1,321 | 1,314 | 1,316 | 6,400 |
| 2017/10/05 | 1,329 | 1,330 | 1,310 | 1,321 | 10,700 |
| 2017/10/04 | 1,323 | 1,334 | 1,320 | 1,329 | 11,600 |
| 2017/10/03 | 1,329 | 1,350 | 1,314 | 1,320 | 14,300 |
| 2017/10/02 | 1,330 | 1,334 | 1,327 | 1,329 | 6,000 |
| 2017/09/29 | 1,325 | 1,326 | 1,317 | 1,322 | 8,000 |
| 2017/09/28 | 1,308 | 1,317 | 1,301 | 1,317 | 9,200 |
| 2017/09/27 | 1,297 | 1,315 | 1,287 | 1,305 | 11,300 |
| 2017/09/26 | 1,285 | 1,299 | 1,273 | 1,299 | 30,300 |
| 2017/09/25 | 1,257 | 1,275 | 1,257 | 1,272 | 9,300 |
| 2017/09/22 | 1,254 | 1,260 | 1,249 | 1,255 | 11,100 |
| 2017/09/21 | 1,264 | 1,270 | 1,251 | 1,253 | 8,500 |
| 2017/09/20 | 1,260 | 1,264 | 1,255 | 1,255 | 12,000 |
| 2017/09/19 | 1,265 | 1,265 | 1,247 | 1,257 | 7,800 |
| 2017/09/15 | 1,230 | 1,252 | 1,226 | 1,243 | 10,500 |
| 2017/09/14 | 1,238 | 1,243 | 1,227 | 1,230 | 8,500 |
| 2017/09/13 | 1,235 | 1,240 | 1,226 | 1,233 | 5,800 |
| 2017/09/12 | 1,237 | 1,240 | 1,230 | 1,235 | 6,200 |
| 2017/09/11 | 1,211 | 1,235 | 1,211 | 1,225 | 7,800 |
| 2017/09/08 | 1,214 | 1,220 | 1,207 | 1,211 | 15,700 |
| 2017/09/07 | 1,206 | 1,217 | 1,203 | 1,214 | 12,500 |
| 2017/09/06 | 1,206 | 1,223 | 1,203 | 1,216 | 7,900 |
| 2017/09/05 | 1,237 | 1,239 | 1,202 | 1,213 | 14,900 |
| 2017/09/04 | 1,245 | 1,246 | 1,223 | 1,228 | 15,900 |
| 2017/09/01 | 1,241 | 1,259 | 1,237 | 1,253 | 15,000 |
| 2017/08/31 | 1,234 | 1,240 | 1,221 | 1,233 | 6,500 |
| 2017/08/30 | 1,245 | 1,245 | 1,225 | 1,228 | 7,200 |
| 2017/08/29 | 1,229 | 1,249 | 1,229 | 1,233 | 8,700 |
| 2017/08/28 | 1,220 | 1,284 | 1,220 | 1,224 | 14,200 |
| 2017/08/25 | 1,213 | 1,213 | 1,200 | 1,208 | 7,700 |
| 2017/08/24 | 1,206 | 1,215 | 1,206 | 1,209 | 6,500 |
| 2017/08/23 | 1,213 | 1,218 | 1,206 | 1,208 | 7,800 |
| 2017/08/22 | 1,204 | 1,215 | 1,202 | 1,213 | 18,900 |
| 2017/08/21 | 1,209 | 1,212 | 1,198 | 1,208 | 9,300 |
| 2017/08/18 | 1,226 | 1,233 | 1,206 | 1,206 | 16,600 |
| 2017/08/17 | 1,250 | 1,254 | 1,238 | 1,242 | 4,500 |
| 2017/08/16 | 1,250 | 1,280 | 1,223 | 1,251 | 15,300 |
| 2017/08/15 | 1,243 | 1,253 | 1,218 | 1,241 | 43,200 |
| 2017/08/14 | 1,200 | 1,239 | 1,165 | 1,230 | 37,900 |
| 2017/08/10 | 1,266 | 1,285 | 1,266 | 1,275 | 19,200 |
| 2017/08/09 | 1,317 | 1,317 | 1,275 | 1,289 | 27,900 |
| 2017/08/08 | 1,314 | 1,317 | 1,310 | 1,315 | 7,400 |
| 2017/08/07 | 1,313 | 1,313 | 1,297 | 1,309 | 14,400 |
| 2017/08/04 | 1,288 | 1,298 | 1,284 | 1,298 | 9,300 |
| 2017/08/03 | 1,281 | 1,290 | 1,271 | 1,288 | 14,700 |
| 2017/08/02 | 1,290 | 1,300 | 1,276 | 1,281 | 10,900 |
| 2017/08/01 | 1,317 | 1,317 | 1,285 | 1,289 | 17,500 |
| 2017/07/31 | 1,299 | 1,311 | 1,280 | 1,306 | 19,900 |
| 2017/07/28 | 1,325 | 1,330 | 1,299 | 1,299 | 44,000 |
| 2017/07/27 | 1,336 | 1,346 | 1,326 | 1,333 | 17,100 |
| 2017/07/26 | 1,355 | 1,355 | 1,339 | 1,343 | 9,800 |
| 2017/07/25 | 1,360 | 1,370 | 1,340 | 1,349 | 23,200 |
| 2017/07/24 | 1,375 | 1,375 | 1,338 | 1,360 | 21,600 |
| 2017/07/21 | 1,363 | 1,374 | 1,360 | 1,374 | 20,300 |
| 2017/07/20 | 1,370 | 1,378 | 1,368 | 1,375 | 17,800 |
| 2017/07/19 | 1,358 | 1,374 | 1,349 | 1,374 | 11,700 |
| 2017/07/18 | 1,327 | 1,360 | 1,324 | 1,358 | 40,200 |
| 2017/07/14 | 1,340 | 1,340 | 1,308 | 1,320 | 17,400 |
| 2017/07/13 | 1,319 | 1,336 | 1,315 | 1,335 | 13,300 |
| 2017/07/12 | 1,335 | 1,335 | 1,319 | 1,326 | 12,300 |
| 2017/07/11 | 1,313 | 1,341 | 1,312 | 1,339 | 36,000 |
| 2017/07/10 | 1,297 | 1,309 | 1,297 | 1,307 | 11,100 |
| 2017/07/07 | 1,280 | 1,301 | 1,280 | 1,287 | 11,900 |
| 2017/07/06 | 1,316 | 1,316 | 1,294 | 1,302 | 9,000 |
| 2017/07/05 | 1,282 | 1,328 | 1,269 | 1,301 | 27,400 |
| 2017/07/04 | 1,302 | 1,305 | 1,266 | 1,279 | 35,100 |
| 2017/07/03 | 1,320 | 1,324 | 1,303 | 1,303 | 20,200 |
| 2017/06/30 | 1,326 | 1,326 | 1,315 | 1,320 | 10,800 |
| 2017/06/29 | 1,323 | 1,335 | 1,322 | 1,329 | 22,200 |
| 2017/06/28 | 1,355 | 1,355 | 1,315 | 1,318 | 42,200 |
| 2017/06/27 | 1,371 | 1,380 | 1,363 | 1,378 | 17,000 |
| 2017/06/26 | 1,360 | 1,379 | 1,354 | 1,378 | 27,300 |
| 2017/06/23 | 1,371 | 1,377 | 1,360 | 1,361 | 20,500 |
| 2017/06/22 | 1,371 | 1,399 | 1,360 | 1,380 | 18,400 |
| 2017/06/21 | 1,387 | 1,407 | 1,384 | 1,384 | 19,800 |
| 2017/06/20 | 1,420 | 1,430 | 1,405 | 1,406 | 18,900 |
| 2017/06/19 | 1,383 | 1,437 | 1,382 | 1,405 | 63,000 |
| 2017/06/16 | 1,385 | 1,385 | 1,367 | 1,383 | 16,400 |
| 2017/06/15 | 1,381 | 1,397 | 1,359 | 1,379 | 26,900 |
| 2017/06/14 | 1,402 | 1,402 | 1,388 | 1,389 | 13,200 |
| 2017/06/13 | 1,365 | 1,392 | 1,362 | 1,384 | 13,000 |
| 2017/06/12 | 1,375 | 1,388 | 1,356 | 1,379 | 15,800 |
| 2017/06/09 | 1,368 | 1,379 | 1,353 | 1,372 | 22,600 |
| 2017/06/08 | 1,400 | 1,406 | 1,369 | 1,373 | 24,000 |
| 2017/06/07 | 1,360 | 1,399 | 1,360 | 1,399 | 32,300 |
| 2017/06/06 | 1,381 | 1,384 | 1,338 | 1,358 | 43,500 |
| 2017/06/05 | 1,399 | 1,410 | 1,370 | 1,401 | 35,600 |
| 2017/06/02 | 1,410 | 1,420 | 1,389 | 1,401 | 49,200 |
| 2017/06/01 | 1,409 | 1,417 | 1,381 | 1,406 | 63,200 |
| 2017/05/31 | 1,368 | 1,434 | 1,365 | 1,403 | 107,500 |
| 2017/05/30 | 1,351 | 1,359 | 1,332 | 1,355 | 79,700 |
| 2017/05/29 | 1,275 | 1,450 | 1,268 | 1,330 | 245,700 |
| 2017/05/26 | 1,231 | 1,249 | 1,215 | 1,215 | 24,300 |
| 2017/05/25 | 1,221 | 1,221 | 1,217 | 1,221 | 8,700 |
| 2017/05/24 | 1,209 | 1,224 | 1,209 | 1,221 | 32,000 |
| 2017/05/23 | 1,190 | 1,203 | 1,190 | 1,201 | 13,600 |
| 2017/05/22 | 1,200 | 1,200 | 1,190 | 1,196 | 12,700 |
| 2017/05/19 | 1,190 | 1,201 | 1,190 | 1,200 | 16,800 |
| 2017/05/18 | 1,172 | 1,192 | 1,172 | 1,189 | 26,300 |
| 2017/05/17 | 1,200 | 1,209 | 1,190 | 1,208 | 22,700 |
| 2017/05/16 | 1,216 | 1,216 | 1,191 | 1,203 | 25,300 |
| 2017/05/15 | 1,196 | 1,217 | 1,182 | 1,210 | 63,500 |
| 2017/05/12 | 1,150 | 1,165 | 1,150 | 1,163 | 16,200 |
| 2017/05/11 | 1,160 | 1,164 | 1,145 | 1,160 | 22,200 |
| 2017/05/10 | 1,163 | 1,166 | 1,158 | 1,163 | 37,000 |
| 2017/05/09 | 1,140 | 1,162 | 1,139 | 1,160 | 25,900 |
| 2017/05/08 | 1,134 | 1,150 | 1,134 | 1,138 | 32,400 |
| 2017/05/02 | 1,120 | 1,128 | 1,120 | 1,128 | 22,300 |
| 2017/05/01 | 1,110 | 1,129 | 1,110 | 1,115 | 22,300 |
| 2017/04/28 | 1,108 | 1,119 | 1,104 | 1,109 | 17,800 |
| 2017/04/27 | 1,110 | 1,119 | 1,104 | 1,119 | 24,400 |
| 2017/04/26 | 1,119 | 1,119 | 1,105 | 1,107 | 31,800 |
| 2017/04/25 | 1,094 | 1,104 | 1,083 | 1,099 | 32,400 |
| 2017/04/24 | 1,078 | 1,094 | 1,078 | 1,088 | 21,000 |
| 2017/04/21 | 1,076 | 1,085 | 1,067 | 1,078 | 18,100 |
| 2017/04/20 | 1,082 | 1,082 | 1,071 | 1,076 | 4,900 |
| 2017/04/19 | 1,060 | 1,095 | 1,060 | 1,074 | 7,100 |
| 2017/04/18 | 1,069 | 1,087 | 1,068 | 1,068 | 12,800 |
| 2017/04/17 | 1,031 | 1,058 | 1,028 | 1,057 | 13,600 |
| 2017/04/14 | 1,059 | 1,059 | 1,038 | 1,041 | 13,500 |
| 2017/04/13 | 1,048 | 1,063 | 1,042 | 1,059 | 17,100 |
| 2017/04/12 | 1,073 | 1,076 | 1,051 | 1,058 | 21,700 |
| 2017/04/11 | 1,090 | 1,107 | 1,085 | 1,087 | 35,900 |
| 2017/04/10 | 1,069 | 1,091 | 1,064 | 1,085 | 33,800 |
| 2017/04/07 | 1,057 | 1,069 | 1,048 | 1,064 | 26,200 |
| 2017/04/06 | 1,048 | 1,051 | 1,040 | 1,041 | 22,900 |
| 2017/04/05 | 1,061 | 1,064 | 1,042 | 1,048 | 23,600 |
| 2017/04/04 | 1,068 | 1,069 | 1,056 | 1,060 | 23,100 |
| 2017/04/03 | 1,064 | 1,071 | 1,058 | 1,068 | 16,300 |
| 2017/03/31 | 1,060 | 1,074 | 1,056 | 1,056 | 35,100 |
| 2017/03/30 | 1,055 | 1,068 | 1,055 | 1,063 | 27,100 |
| 2017/03/29 | 1,050 | 1,054 | 1,041 | 1,054 | 18,100 |
| 2017/03/28 | 1,033 | 1,041 | 1,033 | 1,041 | 11,600 |
| 2017/03/27 | 1,032 | 1,038 | 1,020 | 1,031 | 18,800 |
| 2017/03/24 | 1,028 | 1,035 | 1,025 | 1,031 | 5,900 |
| 2017/03/23 | 1,022 | 1,031 | 1,022 | 1,028 | 10,000 |
| 2017/03/22 | 1,035 | 1,035 | 1,027 | 1,029 | 14,300 |
| 2017/03/21 | 1,034 | 1,040 | 1,031 | 1,036 | 24,100 |
| 2017/03/17 | 1,027 | 1,040 | 1,021 | 1,030 | 11,800 |
| 2017/03/16 | 1,020 | 1,030 | 1,016 | 1,030 | 9,100 |
| 2017/03/15 | 1,030 | 1,030 | 1,019 | 1,020 | 9,500 |
| 2017/03/14 | 1,030 | 1,033 | 1,021 | 1,030 | 12,400 |
| 2017/03/13 | 1,031 | 1,036 | 1,030 | 1,031 | 9,500 |
| 2017/03/10 | 1,029 | 1,034 | 1,028 | 1,031 | 19,700 |
| 2017/03/09 | 1,028 | 1,028 | 1,025 | 1,026 | 4,200 |
| 2017/03/08 | 1,027 | 1,028 | 1,019 | 1,028 | 11,100 |
| 2017/03/07 | 1,028 | 1,029 | 1,015 | 1,019 | 13,800 |
| 2017/03/06 | 1,024 | 1,028 | 1,018 | 1,025 | 11,000 |
| 2017/03/03 | 1,023 | 1,025 | 1,018 | 1,018 | 8,000 |
| 2017/03/02 | 1,025 | 1,025 | 1,015 | 1,020 | 7,200 |
| 2017/03/01 | 1,015 | 1,022 | 1,014 | 1,018 | 7,200 |
| 2017/02/28 | 1,020 | 1,025 | 1,011 | 1,015 | 11,700 |
| 2017/02/27 | 1,020 | 1,020 | 1,009 | 1,016 | 12,800 |
| 2017/02/24 | 1,019 | 1,021 | 1,014 | 1,015 | 8,100 |
| 2017/02/23 | 1,022 | 1,022 | 1,010 | 1,014 | 6,000 |
| 2017/02/22 | 1,025 | 1,025 | 1,015 | 1,018 | 10,500 |
| 2017/02/21 | 1,007 | 1,025 | 1,007 | 1,024 | 15,200 |
| 2017/02/20 | 1,003 | 1,008 | 1,002 | 1,005 | 9,200 |
| 2017/02/17 | 998 | 998 | 993 | 998 | 11,000 |
| 2017/02/16 | 1,004 | 1,007 | 996 | 998 | 12,000 |
| 2017/02/15 | 991 | 1,001 | 985 | 995 | 38,500 |
| 2017/02/14 | 1,020 | 1,026 | 970 | 994 | 109,600 |
| 2017/02/13 | 1,043 | 1,043 | 1,028 | 1,040 | 20,100 |
| 2017/02/10 | 1,030 | 1,034 | 1,028 | 1,032 | 9,800 |
| 2017/02/09 | 1,033 | 1,034 | 1,026 | 1,028 | 7,500 |
| 2017/02/08 | 1,039 | 1,039 | 1,029 | 1,038 | 8,800 |
| 2017/02/07 | 1,042 | 1,042 | 1,030 | 1,031 | 5,800 |
| 2017/02/06 | 1,045 | 1,045 | 1,035 | 1,042 | 12,500 |
| 2017/02/03 | 1,029 | 1,036 | 1,028 | 1,033 | 5,700 |
| 2017/02/02 | 1,043 | 1,043 | 1,027 | 1,028 | 22,300 |
| 2017/02/01 | 1,033 | 1,035 | 1,026 | 1,027 | 5,200 |
| 2017/01/31 | 1,026 | 1,036 | 1,026 | 1,033 | 4,100 |
| 2017/01/30 | 1,038 | 1,038 | 1,028 | 1,033 | 4,900 |
| 2017/01/27 | 1,048 | 1,048 | 1,026 | 1,029 | 10,700 |
| 2017/01/26 | 1,050 | 1,051 | 1,040 | 1,041 | 19,400 |
| 2017/01/25 | 1,027 | 1,045 | 1,026 | 1,045 | 15,300 |
| 2017/01/24 | 1,028 | 1,031 | 1,024 | 1,026 | 8,500 |
| 2017/01/23 | 1,035 | 1,043 | 1,033 | 1,037 | 17,600 |
| 2017/01/20 | 1,030 | 1,042 | 1,030 | 1,037 | 14,200 |
| 2017/01/19 | 1,010 | 1,030 | 1,010 | 1,026 | 17,400 |
| 2017/01/18 | 994 | 1,012 | 993 | 1,006 | 55,400 |
| 2017/01/17 | 1,011 | 1,019 | 1,002 | 1,002 | 10,300 |
| 2017/01/16 | 1,020 | 1,028 | 1,012 | 1,016 | 15,200 |
| 2017/01/13 | 1,013 | 1,031 | 1,013 | 1,027 | 51,300 |
| 2017/01/12 | 1,039 | 1,039 | 1,011 | 1,015 | 17,400 |
| 2017/01/11 | 1,043 | 1,043 | 1,027 | 1,037 | 92,100 |
| 2017/01/10 | 1,043 | 1,045 | 1,033 | 1,040 | 27,400 |
| 2017/01/06 | 1,015 | 1,050 | 1,015 | 1,040 | 74,700 |
| 2017/01/05 | 1,003 | 1,034 | 1,003 | 1,020 | 53,100 |
| 2017/01/04 | 983 | 1,004 | 983 | 1,000 | 21,100 |