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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2008/12/26 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2008/12/25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,100 |
| 2008/12/24 | 1,084 | 1,120 | 1,084 | 1,120 | 1,200 |
| 2008/12/22 | 1,083 | 1,083 | 1,083 | 1,083 | 100 |
| 2008/12/16 | 1,082 | 1,082 | 1,082 | 1,082 | 200 |
| 2008/12/15 | 1,260 | 1,260 | 1,080 | 1,081 | 1,600 |
| 2008/12/12 | 1,102 | 1,109 | 1,102 | 1,109 | 300 |
| 2008/12/11 | 1,130 | 1,130 | 1,100 | 1,101 | 1,000 |
| 2008/12/10 | 1,129 | 1,129 | 1,129 | 1,129 | 400 |
| 2008/12/09 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2008/12/08 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2008/12/05 | 1,260 | 1,260 | 1,250 | 1,250 | 2,800 |
| 2008/12/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,700 |
| 2008/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,700 |
| 2008/12/02 | 1,260 | 1,265 | 1,260 | 1,265 | 5,800 |
| 2008/12/01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2008/11/28 | 1,062 | 1,062 | 1,060 | 1,060 | 1,500 |
| 2008/11/27 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2008/11/26 | 1,021 | 1,021 | 1,021 | 1,021 | 900 |
| 2008/11/25 | 1,081 | 1,081 | 980 | 1,001 | 2,100 |
| 2008/11/21 | 1,059 | 1,080 | 1,059 | 1,080 | 3,300 |
| 2008/11/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,700 |
| 2008/11/19 | 1,091 | 1,091 | 1,060 | 1,060 | 5,200 |
| 2008/11/18 | 1,091 | 1,091 | 1,091 | 1,091 | 1,600 |
| 2008/11/17 | 1,136 | 1,136 | 1,051 | 1,091 | 4,500 |
| 2008/11/13 | 1,151 | 1,151 | 1,093 | 1,093 | 2,700 |
| 2008/11/12 | 1,185 | 1,185 | 1,150 | 1,150 | 2,000 |
| 2008/11/11 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2008/11/10 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2008/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2008/11/04 | 990 | 990 | 990 | 990 | 4,900 |
| 2008/10/31 | 990 | 990 | 990 | 990 | 600 |
| 2008/10/29 | 980 | 980 | 980 | 980 | 100 |
| 2008/10/28 | 880 | 880 | 871 | 880 | 2,400 |
| 2008/10/27 | 961 | 961 | 881 | 881 | 6,300 |
| 2008/10/24 | 887 | 900 | 881 | 881 | 6,200 |
| 2008/10/23 | 875 | 877 | 875 | 877 | 500 |
| 2008/10/22 | 875 | 885 | 875 | 885 | 600 |
| 2008/10/21 | 850 | 850 | 850 | 850 | 100 |
| 2008/10/20 | 860 | 860 | 860 | 860 | 100 |
| 2008/10/15 | 803 | 803 | 803 | 803 | 800 |
| 2008/10/14 | 703 | 703 | 703 | 703 | 100 |
| 2008/10/10 | 652 | 652 | 652 | 652 | 100 |
| 2008/10/09 | 710 | 710 | 700 | 710 | 500 |
| 2008/10/08 | 780 | 780 | 780 | 780 | 2,400 |
| 2008/10/07 | 890 | 890 | 880 | 880 | 700 |
| 2008/10/06 | 990 | 990 | 940 | 940 | 400 |
| 2008/10/03 | 1,082 | 1,082 | 1,000 | 1,001 | 700 |
| 2008/10/02 | 970 | 992 | 970 | 992 | 200 |
| 2008/10/01 | 965 | 990 | 965 | 990 | 200 |
| 2008/09/30 | 1,046 | 1,046 | 1,044 | 1,045 | 500 |
| 2008/09/29 | 1,170 | 1,170 | 1,049 | 1,052 | 600 |
| 2008/09/26 | 1,210 | 1,210 | 1,051 | 1,051 | 600 |
| 2008/09/25 | 1,219 | 1,230 | 1,210 | 1,220 | 2,200 |
| 2008/09/24 | 1,290 | 1,300 | 1,290 | 1,290 | 2,000 |
| 2008/09/22 | 1,291 | 1,291 | 1,270 | 1,290 | 600 |
| 2008/09/19 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2008/09/18 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2008/09/17 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2008/09/16 | 1,249 | 1,280 | 1,249 | 1,250 | 1,500 |
| 2008/09/12 | 1,263 | 1,264 | 1,260 | 1,260 | 1,000 |
| 2008/09/11 | 1,265 | 1,265 | 1,260 | 1,260 | 800 |
| 2008/09/09 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2008/09/08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2008/09/05 | 1,289 | 1,289 | 1,260 | 1,260 | 500 |
| 2008/09/01 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2008/08/28 | 1,280 | 1,280 | 1,280 | 1,280 | 400 |
| 2008/08/27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2008/08/26 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2008/08/25 | 1,300 | 1,300 | 1,290 | 1,290 | 1,800 |
| 2008/08/22 | 1,293 | 1,293 | 1,281 | 1,281 | 1,000 |
| 2008/08/21 | 1,291 | 1,300 | 1,290 | 1,300 | 400 |
| 2008/08/20 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2008/08/15 | 1,270 | 1,290 | 1,270 | 1,290 | 1,100 |
| 2008/08/13 | 1,261 | 1,261 | 1,250 | 1,250 | 500 |
| 2008/08/12 | 1,260 | 1,260 | 1,260 | 1,260 | 700 |
| 2008/08/11 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2008/08/08 | 1,300 | 1,300 | 1,295 | 1,295 | 300 |
| 2008/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/08/01 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2008/07/25 | 1,360 | 1,380 | 1,300 | 1,380 | 4,800 |
| 2008/07/24 | 1,321 | 1,340 | 1,320 | 1,340 | 500 |
| 2008/07/23 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2008/07/16 | 1,286 | 1,286 | 1,268 | 1,268 | 2,000 |
| 2008/07/15 | 1,344 | 1,344 | 1,304 | 1,324 | 1,400 |
| 2008/07/14 | 1,345 | 1,345 | 1,345 | 1,345 | 300 |
| 2008/07/11 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2008/07/09 | 1,300 | 1,300 | 1,275 | 1,275 | 1,600 |
| 2008/07/08 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2008/07/07 | 1,290 | 1,296 | 1,290 | 1,295 | 500 |
| 2008/07/04 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2008/07/03 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2008/06/30 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2008/06/26 | 1,388 | 1,388 | 1,388 | 1,388 | 200 |
| 2008/06/25 | 1,354 | 1,355 | 1,354 | 1,355 | 1,800 |
| 2008/06/24 | 1,314 | 1,316 | 1,314 | 1,314 | 400 |
| 2008/06/19 | 1,280 | 1,280 | 1,260 | 1,260 | 1,200 |
| 2008/06/18 | 1,301 | 1,301 | 1,300 | 1,300 | 200 |
| 2008/06/17 | 1,349 | 1,349 | 1,320 | 1,320 | 300 |
| 2008/06/16 | 1,350 | 1,350 | 1,349 | 1,349 | 1,000 |
| 2008/06/13 | 1,280 | 1,350 | 1,280 | 1,350 | 400 |
| 2008/06/12 | 1,310 | 1,310 | 1,300 | 1,300 | 700 |
| 2008/06/10 | 1,320 | 1,320 | 1,265 | 1,265 | 300 |
| 2008/06/09 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2008/06/06 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2008/06/03 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2008/06/02 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2008/05/30 | 1,440 | 1,440 | 1,400 | 1,400 | 1,600 |
| 2008/05/29 | 1,282 | 1,282 | 1,280 | 1,280 | 200 |
| 2008/05/27 | 1,262 | 1,282 | 1,262 | 1,282 | 200 |
| 2008/05/26 | 1,290 | 1,295 | 1,280 | 1,295 | 900 |
| 2008/05/23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 |
| 2008/05/22 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2008/05/19 | 1,271 | 1,290 | 1,270 | 1,290 | 700 |
| 2008/05/16 | 1,274 | 1,285 | 1,271 | 1,271 | 300 |
| 2008/05/15 | 1,285 | 1,285 | 1,273 | 1,273 | 1,500 |
| 2008/05/14 | 1,290 | 1,290 | 1,290 | 1,290 | 700 |
| 2008/05/13 | 1,262 | 1,290 | 1,262 | 1,290 | 200 |
| 2008/05/07 | 1,260 | 1,302 | 1,260 | 1,302 | 1,700 |
| 2008/05/02 | 1,261 | 1,261 | 1,260 | 1,261 | 500 |
| 2008/04/30 | 1,261 | 1,261 | 1,261 | 1,261 | 300 |
| 2008/04/28 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2008/04/25 | 1,299 | 1,299 | 1,262 | 1,299 | 2,100 |
| 2008/04/24 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2008/04/23 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2008/04/22 | 1,331 | 1,331 | 1,300 | 1,300 | 1,500 |
| 2008/04/21 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2008/04/16 | 1,274 | 1,279 | 1,274 | 1,279 | 400 |
| 2008/04/15 | 1,400 | 1,400 | 1,384 | 1,384 | 1,000 |
| 2008/04/11 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2008/04/10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2008/04/07 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2008/04/04 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2008/04/03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/04/01 | 1,261 | 1,261 | 1,260 | 1,260 | 1,300 |
| 2008/03/31 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2008/03/28 | 1,265 | 1,265 | 1,260 | 1,261 | 500 |
| 2008/03/25 | 1,380 | 1,380 | 1,279 | 1,279 | 1,900 |
| 2008/03/24 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2008/03/18 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
| 2008/03/17 | 1,370 | 1,430 | 1,370 | 1,430 | 1,000 |
| 2008/03/13 | 1,283 | 1,283 | 1,282 | 1,282 | 200 |
| 2008/03/11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2008/03/10 | 1,300 | 1,300 | 1,290 | 1,290 | 300 |
| 2008/03/07 | 1,310 | 1,311 | 1,300 | 1,310 | 3,600 |
| 2008/03/06 | 1,311 | 1,311 | 1,310 | 1,311 | 1,300 |
| 2008/03/05 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2008/03/03 | 1,310 | 1,310 | 1,310 | 1,310 | 800 |
| 2008/02/29 | 1,325 | 1,325 | 1,320 | 1,320 | 400 |
| 2008/02/27 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2008/02/26 | 1,320 | 1,325 | 1,320 | 1,325 | 200 |
| 2008/02/25 | 1,399 | 1,399 | 1,319 | 1,325 | 3,200 |
| 2008/02/22 | 1,402 | 1,402 | 1,400 | 1,400 | 500 |
| 2008/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2008/02/20 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2008/02/15 | 1,400 | 1,400 | 1,399 | 1,399 | 900 |
| 2008/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2008/02/13 | 1,340 | 1,340 | 1,330 | 1,330 | 300 |
| 2008/02/08 | 1,340 | 1,340 | 1,330 | 1,330 | 300 |
| 2008/02/05 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2008/02/04 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2008/02/01 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2008/01/31 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2008/01/29 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2008/01/25 | 1,430 | 1,439 | 1,430 | 1,439 | 1,700 |
| 2008/01/24 | 1,322 | 1,350 | 1,322 | 1,350 | 200 |
| 2008/01/23 | 1,310 | 1,350 | 1,310 | 1,321 | 2,600 |
| 2008/01/22 | 1,350 | 1,350 | 1,310 | 1,310 | 2,600 |
| 2008/01/18 | 1,380 | 1,380 | 1,340 | 1,350 | 1,400 |
| 2008/01/17 | 1,415 | 1,415 | 1,410 | 1,410 | 3,700 |
| 2008/01/16 | 1,440 | 1,440 | 1,432 | 1,432 | 400 |
| 2008/01/15 | 1,509 | 1,509 | 1,509 | 1,509 | 1,000 |
| 2008/01/11 | 1,423 | 1,429 | 1,421 | 1,429 | 1,200 |
| 2008/01/08 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2008/01/07 | 1,470 | 1,470 | 1,430 | 1,450 | 700 |