ＣＤＧ(2487)の株価時系列情報
ＣＤＧ(2487)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,129 | 1,129 | 1,050 | 1,050 | 1,100 |
| 2006/12/28 | 1,120 | 1,120 | 1,110 | 1,110 | 400 |
| 2006/12/27 | 1,121 | 1,121 | 1,110 | 1,110 | 300 |
| 2006/12/26 | 1,120 | 1,121 | 1,120 | 1,120 | 1,000 |
| 2006/12/25 | 1,140 | 1,140 | 1,120 | 1,120 | 3,700 |
| 2006/12/22 | 1,160 | 1,160 | 1,120 | 1,140 | 2,700 |
| 2006/12/21 | 1,180 | 1,180 | 1,160 | 1,160 | 2,400 |
| 2006/12/20 | 1,195 | 1,195 | 1,190 | 1,190 | 900 |
| 2006/12/19 | 1,195 | 1,195 | 1,194 | 1,194 | 2,400 |
| 2006/12/18 | 1,210 | 1,215 | 1,195 | 1,195 | 1,000 |
| 2006/12/15 | 1,200 | 1,214 | 1,180 | 1,214 | 2,400 |
| 2006/12/14 | 1,170 | 1,170 | 1,140 | 1,140 | 1,500 |
| 2006/12/13 | 1,170 | 1,171 | 1,170 | 1,170 | 600 |
| 2006/12/12 | 1,170 | 1,171 | 1,170 | 1,170 | 700 |
| 2006/12/11 | 1,175 | 1,175 | 1,170 | 1,170 | 1,300 |
| 2006/12/08 | 1,180 | 1,180 | 1,175 | 1,175 | 1,400 |
| 2006/12/07 | 1,180 | 1,180 | 1,170 | 1,180 | 600 |
| 2006/12/06 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2006/12/05 | 1,180 | 1,200 | 1,175 | 1,200 | 5,800 |
| 2006/12/04 | 1,205 | 1,205 | 1,200 | 1,200 | 1,300 |
| 2006/12/01 | 1,205 | 1,210 | 1,200 | 1,210 | 3,500 |
| 2006/11/30 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
| 2006/11/28 | 1,200 | 1,200 | 1,180 | 1,180 | 800 |
| 2006/11/27 | 1,210 | 1,210 | 1,200 | 1,200 | 3,800 |
| 2006/11/24 | 1,209 | 1,209 | 1,208 | 1,208 | 600 |
| 2006/11/22 | 1,200 | 1,200 | 1,170 | 1,170 | 2,300 |
| 2006/11/21 | 1,200 | 1,200 | 1,190 | 1,200 | 3,600 |
| 2006/11/20 | 1,200 | 1,205 | 1,150 | 1,205 | 1,200 |
| 2006/11/17 | 1,210 | 1,210 | 1,180 | 1,200 | 3,900 |
| 2006/11/16 | 1,204 | 1,204 | 1,200 | 1,202 | 600 |
| 2006/11/15 | 1,209 | 1,209 | 1,160 | 1,200 | 3,300 |
| 2006/11/14 | 1,141 | 1,179 | 1,140 | 1,179 | 1,200 |
| 2006/11/13 | 1,151 | 1,151 | 1,140 | 1,140 | 1,000 |
| 2006/11/10 | 1,153 | 1,153 | 1,150 | 1,150 | 2,100 |
| 2006/11/09 | 1,140 | 1,140 | 1,110 | 1,138 | 600 |
| 2006/11/08 | 1,138 | 1,138 | 1,110 | 1,110 | 1,300 |
| 2006/11/07 | 1,141 | 1,158 | 1,100 | 1,138 | 3,600 |
| 2006/11/06 | 1,141 | 1,145 | 1,140 | 1,140 | 2,200 |
| 2006/11/02 | 1,164 | 1,174 | 1,140 | 1,140 | 5,300 |
| 2006/11/01 | 1,160 | 1,180 | 1,140 | 1,144 | 2,300 |
| 2006/10/31 | 1,140 | 1,140 | 1,110 | 1,120 | 1,800 |
| 2006/10/30 | 1,149 | 1,149 | 1,140 | 1,140 | 1,700 |
| 2006/10/27 | 1,160 | 1,160 | 1,150 | 1,152 | 1,300 |
| 2006/10/26 | 1,195 | 1,198 | 1,132 | 1,170 | 1,600 |
| 2006/10/25 | 1,249 | 1,249 | 1,190 | 1,190 | 3,300 |
| 2006/10/24 | 1,200 | 1,200 | 1,190 | 1,190 | 3,400 |
| 2006/10/23 | 1,191 | 1,200 | 1,180 | 1,180 | 8,500 |
| 2006/10/20 | 1,250 | 1,250 | 1,190 | 1,190 | 3,100 |
| 2006/10/19 | 1,150 | 1,200 | 1,135 | 1,200 | 2,500 |
| 2006/10/18 | 1,139 | 1,150 | 1,124 | 1,124 | 500 |
| 2006/10/17 | 1,115 | 1,119 | 1,110 | 1,119 | 1,500 |
| 2006/10/16 | 1,130 | 1,130 | 1,120 | 1,120 | 1,000 |
| 2006/10/13 | 1,179 | 1,179 | 1,134 | 1,134 | 3,500 |
| 2006/10/12 | 1,170 | 1,170 | 1,160 | 1,161 | 3,700 |
| 2006/10/11 | 1,181 | 1,181 | 1,168 | 1,171 | 8,100 |
| 2006/10/10 | 1,220 | 1,220 | 1,210 | 1,211 | 1,500 |
| 2006/10/06 | 1,230 | 1,230 | 1,220 | 1,220 | 300 |
| 2006/10/05 | 1,258 | 1,258 | 1,220 | 1,220 | 1,200 |
| 2006/10/04 | 1,240 | 1,240 | 1,220 | 1,220 | 1,000 |
| 2006/10/03 | 1,240 | 1,240 | 1,220 | 1,220 | 1,300 |
| 2006/10/02 | 1,250 | 1,250 | 1,240 | 1,240 | 700 |
| 2006/09/29 | 1,270 | 1,270 | 1,250 | 1,259 | 1,700 |
| 2006/09/28 | 1,250 | 1,250 | 1,230 | 1,230 | 900 |
| 2006/09/27 | 1,251 | 1,252 | 1,250 | 1,250 | 1,400 |
| 2006/09/26 | 1,260 | 1,260 | 1,250 | 1,252 | 2,600 |
| 2006/09/25 | 1,300 | 1,300 | 1,245 | 1,264 | 2,300 |
| 2006/09/22 | 1,249 | 1,249 | 1,239 | 1,248 | 1,200 |
| 2006/09/21 | 1,245 | 1,245 | 1,240 | 1,240 | 2,200 |
| 2006/09/20 | 1,260 | 1,260 | 1,235 | 1,245 | 7,200 |
| 2006/09/19 | 1,263 | 1,265 | 1,260 | 1,260 | 4,800 |
| 2006/09/15 | 1,265 | 1,265 | 1,263 | 1,263 | 7,400 |
| 2006/09/14 | 1,265 | 1,265 | 1,258 | 1,265 | 5,600 |
| 2006/09/13 | 1,265 | 1,265 | 1,260 | 1,265 | 2,400 |
| 2006/09/12 | 1,267 | 1,267 | 1,257 | 1,265 | 3,700 |
| 2006/09/11 | 1,260 | 1,270 | 1,260 | 1,265 | 2,600 |
| 2006/09/08 | 1,266 | 1,270 | 1,265 | 1,265 | 8,300 |
| 2006/09/07 | 1,274 | 1,274 | 1,265 | 1,265 | 1,700 |
| 2006/09/06 | 1,266 | 1,276 | 1,266 | 1,273 | 1,400 |
| 2006/09/05 | 1,265 | 1,265 | 1,265 | 1,265 | 800 |
| 2006/09/04 | 1,275 | 1,275 | 1,253 | 1,265 | 5,300 |
| 2006/09/01 | 1,245 | 1,264 | 1,245 | 1,246 | 2,500 |
| 2006/08/31 | 1,251 | 1,253 | 1,246 | 1,250 | 3,500 |
| 2006/08/30 | 1,244 | 1,260 | 1,243 | 1,253 | 6,800 |
| 2006/08/29 | 1,244 | 1,248 | 1,243 | 1,243 | 3,600 |
| 2006/08/28 | 1,240 | 1,248 | 1,240 | 1,242 | 7,800 |
| 2006/08/25 | 1,271 | 1,271 | 1,245 | 1,245 | 3,500 |
| 2006/08/24 | 1,287 | 1,287 | 1,250 | 1,256 | 12,700 |
| 2006/08/23 | 1,298 | 1,299 | 1,291 | 1,292 | 3,400 |
| 2006/08/22 | 1,300 | 1,305 | 1,287 | 1,291 | 14,300 |
| 2006/08/21 | 1,257 | 1,285 | 1,256 | 1,285 | 7,700 |
| 2006/08/18 | 1,250 | 1,254 | 1,224 | 1,238 | 10,400 |
| 2006/08/17 | 1,245 | 1,245 | 1,215 | 1,215 | 6,700 |
| 2006/08/16 | 1,250 | 1,250 | 1,230 | 1,240 | 3,900 |
| 2006/08/15 | 1,213 | 1,248 | 1,213 | 1,230 | 4,300 |
| 2006/08/14 | 1,260 | 1,260 | 1,207 | 1,212 | 6,300 |
| 2006/08/11 | 1,299 | 1,299 | 1,220 | 1,258 | 6,700 |
| 2006/08/10 | 1,380 | 1,380 | 1,278 | 1,300 | 14,600 |
| 2006/08/09 | 1,270 | 1,450 | 1,270 | 1,340 | 26,200 |
| 2006/08/08 | 1,320 | 1,320 | 1,280 | 1,290 | 7,300 |
| 2006/08/07 | 1,260 | 1,300 | 1,250 | 1,280 | 20,300 |
| 2006/08/04 | 1,163 | 1,260 | 1,160 | 1,240 | 10,400 |
| 2006/08/03 | 1,183 | 1,190 | 1,165 | 1,178 | 1,100 |
| 2006/08/02 | 1,162 | 1,183 | 1,160 | 1,183 | 1,800 |
| 2006/08/01 | 1,179 | 1,179 | 1,160 | 1,161 | 1,500 |
| 2006/07/31 | 1,200 | 1,215 | 1,163 | 1,167 | 2,100 |
| 2006/07/28 | 1,190 | 1,200 | 1,160 | 1,200 | 2,300 |
| 2006/07/27 | 1,189 | 1,199 | 1,161 | 1,199 | 2,000 |
| 2006/07/26 | 1,210 | 1,210 | 1,189 | 1,189 | 2,500 |
| 2006/07/25 | 1,275 | 1,280 | 1,223 | 1,230 | 10,900 |
| 2006/07/24 | 1,155 | 1,195 | 1,151 | 1,195 | 3,900 |
| 2006/07/21 | 1,157 | 1,157 | 1,150 | 1,151 | 3,200 |
| 2006/07/20 | 1,161 | 1,185 | 1,140 | 1,156 | 17,700 |
| 2006/07/19 | 1,100 | 1,158 | 1,090 | 1,140 | 6,000 |
| 2006/07/18 | 1,138 | 1,150 | 1,105 | 1,105 | 10,000 |
| 2006/07/14 | 1,225 | 1,225 | 1,152 | 1,154 | 3,400 |
| 2006/07/13 | 1,248 | 1,265 | 1,221 | 1,221 | 9,300 |
| 2006/07/12 | 1,268 | 1,268 | 1,247 | 1,248 | 7,300 |
| 2006/07/11 | 1,290 | 1,312 | 1,268 | 1,273 | 7,100 |
| 2006/07/10 | 1,306 | 1,329 | 1,284 | 1,305 | 4,900 |
| 2006/07/07 | 1,365 | 1,365 | 1,316 | 1,326 | 5,600 |
| 2006/07/06 | 1,399 | 1,399 | 1,331 | 1,366 | 5,100 |
| 2006/07/05 | 1,355 | 1,480 | 1,326 | 1,399 | 20,400 |
| 2006/07/04 | 1,317 | 1,379 | 1,317 | 1,370 | 20,100 |
| 2006/07/03 | 1,340 | 1,340 | 1,282 | 1,303 | 9,500 |
| 2006/06/30 | 1,412 | 1,440 | 1,329 | 1,338 | 22,200 |
| 2006/06/29 | 1,316 | 1,462 | 1,316 | 1,385 | 55,400 |
| 2006/06/28 | 1,281 | 1,312 | 1,265 | 1,309 | 20,100 |
| 2006/06/27 | 1,366 | 1,366 | 1,298 | 1,310 | 24,800 |
| 2006/06/26 | 1,390 | 1,415 | 1,328 | 1,366 | 19,500 |
| 2006/06/23 | 1,425 | 1,425 | 1,342 | 1,372 | 43,400 |
| 2006/06/22 | 1,530 | 1,550 | 1,443 | 1,445 | 51,900 |
| 2006/06/21 | 1,635 | 1,638 | 1,410 | 1,500 | 152,700 |
| 2006/06/20 | 1,600 | 1,800 | 1,520 | 1,605 | 946,301 |