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 |
---|---|---|---|---|---|
2012/12/28 | 749 | 759 | 748 | 759 | 800 |
2012/12/27 | 752 | 758 | 745 | 745 | 1,500 |
2012/12/26 | 751 | 753 | 751 | 753 | 300 |
2012/12/25 | 762 | 762 | 750 | 751 | 2,000 |
2012/12/21 | 750 | 750 | 745 | 747 | 1,500 |
2012/12/20 | 759 | 759 | 751 | 751 | 1,100 |
2012/12/19 | 755 | 756 | 751 | 753 | 1,800 |
2012/12/18 | 762 | 768 | 751 | 755 | 1,800 |
2012/12/17 | 769 | 769 | 760 | 763 | 2,300 |
2012/12/14 | 763 | 766 | 758 | 766 | 2,800 |
2012/12/13 | 767 | 767 | 758 | 763 | 3,400 |
2012/12/12 | 765 | 768 | 765 | 767 | 1,800 |
2012/12/11 | 759 | 764 | 759 | 761 | 1,700 |
2012/12/10 | 756 | 764 | 756 | 758 | 1,500 |
2012/12/07 | 753 | 769 | 753 | 756 | 4,800 |
2012/12/06 | 763 | 770 | 752 | 752 | 4,800 |
2012/12/05 | 748 | 763 | 748 | 763 | 7,000 |
2012/12/04 | 742 | 759 | 742 | 756 | 5,100 |
2012/12/03 | 750 | 758 | 735 | 741 | 7,400 |
2012/11/30 | 759 | 759 | 747 | 749 | 6,200 |
2012/11/29 | 729 | 740 | 714 | 740 | 11,300 |
2012/11/28 | 730 | 730 | 729 | 729 | 2,400 |
2012/11/27 | 730 | 730 | 730 | 730 | 2,400 |
2012/11/26 | 729 | 735 | 720 | 730 | 6,000 |
2012/11/22 | 730 | 730 | 711 | 728 | 4,500 |
2012/11/21 | 730 | 730 | 727 | 730 | 2,100 |
2012/11/20 | 726 | 735 | 726 | 735 | 3,800 |
2012/11/19 | 729 | 730 | 720 | 720 | 2,400 |
2012/11/16 | 714 | 730 | 714 | 729 | 4,500 |
2012/11/15 | 720 | 720 | 709 | 709 | 3,700 |
2012/11/14 | 720 | 720 | 720 | 720 | 1,500 |
2012/11/13 | 716 | 720 | 716 | 720 | 1,800 |
2012/11/12 | 704 | 716 | 704 | 716 | 1,700 |
2012/11/09 | 717 | 717 | 701 | 704 | 1,700 |
2012/11/08 | 727 | 727 | 715 | 715 | 500 |
2012/11/07 | 716 | 727 | 715 | 727 | 500 |
2012/11/06 | 730 | 730 | 720 | 720 | 400 |
2012/11/05 | 730 | 730 | 727 | 727 | 1,900 |
2012/11/02 | 729 | 729 | 720 | 727 | 1,700 |
2012/11/01 | 726 | 727 | 725 | 727 | 1,200 |
2012/10/31 | 730 | 730 | 708 | 726 | 2,300 |
2012/10/30 | 727 | 729 | 727 | 729 | 1,900 |
2012/10/29 | 733 | 733 | 712 | 727 | 4,900 |
2012/10/26 | 700 | 700 | 697 | 700 | 1,300 |
2012/10/25 | 700 | 700 | 699 | 700 | 1,900 |
2012/10/24 | 699 | 700 | 697 | 700 | 700 |
2012/10/23 | 690 | 697 | 690 | 694 | 400 |
2012/10/22 | 691 | 692 | 689 | 689 | 900 |
2012/10/19 | 687 | 697 | 685 | 697 | 900 |
2012/10/18 | 700 | 700 | 695 | 700 | 1,000 |
2012/10/17 | 682 | 700 | 682 | 700 | 1,100 |
2012/10/16 | 681 | 682 | 681 | 681 | 500 |
2012/10/15 | 724 | 724 | 682 | 682 | 3,000 |
2012/10/12 | 689 | 689 | 688 | 688 | 200 |
2012/10/11 | 695 | 695 | 686 | 686 | 500 |
2012/10/10 | 690 | 690 | 682 | 690 | 700 |
2012/10/09 | 690 | 692 | 690 | 690 | 700 |
2012/10/05 | 700 | 700 | 692 | 692 | 1,700 |
2012/10/04 | 694 | 700 | 694 | 698 | 1,000 |
2012/10/03 | 690 | 695 | 690 | 695 | 800 |
2012/10/02 | 695 | 700 | 695 | 700 | 1,100 |
2012/10/01 | 698 | 699 | 686 | 696 | 1,900 |
2012/09/28 | 710 | 710 | 700 | 709 | 1,700 |
2012/09/27 | 693 | 713 | 686 | 710 | 2,700 |
2012/09/26 | 685 | 707 | 685 | 693 | 10,500 |
2012/09/25 | 738 | 740 | 734 | 740 | 11,900 |
2012/09/24 | 740 | 740 | 734 | 738 | 4,500 |
2012/09/21 | 732 | 732 | 730 | 730 | 5,200 |
2012/09/20 | 733 | 733 | 732 | 733 | 4,000 |
2012/09/19 | 740 | 740 | 732 | 733 | 8,700 |
2012/09/18 | 741 | 745 | 739 | 740 | 9,400 |
2012/09/14 | 745 | 745 | 739 | 743 | 9,000 |
2012/09/13 | 745 | 745 | 745 | 745 | 2,500 |
2012/09/12 | 745 | 745 | 744 | 744 | 3,900 |
2012/09/11 | 748 | 748 | 745 | 745 | 3,500 |
2012/09/10 | 750 | 750 | 748 | 748 | 3,000 |
2012/09/07 | 748 | 748 | 746 | 748 | 2,600 |
2012/09/06 | 749 | 749 | 748 | 748 | 2,000 |
2012/09/05 | 750 | 750 | 749 | 750 | 2,200 |
2012/09/04 | 750 | 750 | 749 | 750 | 1,800 |
2012/09/03 | 750 | 750 | 749 | 750 | 3,900 |
2012/08/31 | 750 | 750 | 745 | 747 | 2,000 |
2012/08/30 | 754 | 754 | 750 | 750 | 2,900 |
2012/08/29 | 750 | 754 | 750 | 754 | 2,500 |
2012/08/28 | 755 | 755 | 753 | 753 | 1,000 |
2012/08/27 | 755 | 755 | 754 | 755 | 2,000 |
2012/08/24 | 755 | 755 | 754 | 755 | 2,500 |
2012/08/23 | 755 | 755 | 754 | 755 | 500 |
2012/08/22 | 753 | 755 | 753 | 755 | 900 |
2012/08/21 | 750 | 755 | 746 | 755 | 2,000 |
2012/08/20 | 755 | 755 | 750 | 750 | 2,800 |
2012/08/17 | 743 | 755 | 743 | 755 | 1,900 |
2012/08/16 | 762 | 762 | 746 | 755 | 5,900 |
2012/08/15 | 760 | 762 | 759 | 762 | 3,900 |
2012/08/14 | 760 | 760 | 758 | 759 | 1,500 |
2012/08/13 | 759 | 760 | 759 | 760 | 2,200 |
2012/08/10 | 760 | 763 | 756 | 763 | 1,700 |
2012/08/09 | 760 | 760 | 760 | 760 | 1,700 |
2012/08/08 | 760 | 760 | 755 | 760 | 2,200 |
2012/08/07 | 760 | 760 | 759 | 760 | 1,300 |
2012/08/06 | 760 | 760 | 759 | 759 | 700 |
2012/08/03 | 760 | 760 | 758 | 758 | 1,700 |
2012/08/02 | 759 | 760 | 759 | 760 | 1,200 |
2012/08/01 | 760 | 760 | 756 | 760 | 1,000 |
2012/07/31 | 756 | 756 | 756 | 756 | 1,500 |
2012/07/30 | 756 | 756 | 755 | 756 | 2,000 |
2012/07/26 | 780 | 780 | 756 | 756 | 1,000 |
2012/07/25 | 788 | 788 | 778 | 779 | 9,800 |
2012/07/24 | 758 | 758 | 756 | 758 | 500 |
2012/07/23 | 758 | 760 | 753 | 755 | 2,000 |
2012/07/20 | 760 | 760 | 758 | 758 | 3,100 |
2012/07/19 | 760 | 760 | 759 | 759 | 2,000 |
2012/07/18 | 760 | 760 | 759 | 760 | 1,500 |
2012/07/17 | 758 | 760 | 758 | 760 | 11,400 |
2012/07/13 | 759 | 760 | 759 | 760 | 1,000 |
2012/07/12 | 753 | 760 | 753 | 758 | 4,500 |
2012/07/11 | 759 | 759 | 758 | 759 | 500 |
2012/07/10 | 759 | 759 | 758 | 758 | 800 |
2012/07/09 | 759 | 759 | 757 | 757 | 3,300 |
2012/07/06 | 759 | 759 | 759 | 759 | 1,400 |
2012/07/05 | 759 | 759 | 758 | 759 | 2,100 |
2012/07/04 | 758 | 759 | 757 | 759 | 4,600 |
2012/07/03 | 758 | 758 | 757 | 758 | 2,800 |
2012/07/02 | 757 | 758 | 750 | 758 | 6,500 |
2012/06/29 | 769 | 770 | 757 | 757 | 4,200 |
2012/06/28 | 770 | 770 | 756 | 769 | 2,100 |
2012/06/27 | 769 | 770 | 761 | 769 | 1,800 |
2012/06/26 | 769 | 770 | 765 | 765 | 1,700 |
2012/06/25 | 770 | 770 | 765 | 765 | 3,900 |
2012/06/22 | 767 | 770 | 767 | 770 | 400 |
2012/06/21 | 766 | 770 | 766 | 770 | 800 |
2012/06/20 | 770 | 770 | 770 | 770 | 900 |
2012/06/19 | 766 | 770 | 766 | 770 | 400 |
2012/06/18 | 770 | 770 | 764 | 764 | 800 |
2012/06/15 | 776 | 780 | 770 | 770 | 2,500 |
2012/06/14 | 770 | 776 | 764 | 776 | 1,500 |
2012/06/13 | 770 | 770 | 770 | 770 | 300 |
2012/06/12 | 770 | 771 | 770 | 770 | 400 |
2012/06/11 | 761 | 776 | 761 | 776 | 600 |
2012/06/08 | 785 | 785 | 775 | 785 | 700 |
2012/06/07 | 785 | 785 | 785 | 785 | 200 |
2012/06/06 | 795 | 795 | 780 | 780 | 600 |
2012/06/05 | 799 | 799 | 776 | 776 | 900 |
2012/06/04 | 773 | 773 | 773 | 773 | 300 |
2012/06/01 | 775 | 775 | 755 | 770 | 4,000 |
2012/05/31 | 768 | 769 | 768 | 769 | 300 |
2012/05/30 | 770 | 770 | 769 | 769 | 3,800 |
2012/05/29 | 770 | 770 | 769 | 769 | 500 |
2012/05/28 | 770 | 770 | 741 | 741 | 1,400 |
2012/05/25 | 770 | 770 | 761 | 770 | 4,300 |
2012/05/24 | 769 | 770 | 769 | 770 | 400 |
2012/05/23 | 780 | 780 | 761 | 770 | 2,200 |
2012/05/22 | 770 | 778 | 770 | 778 | 200 |
2012/05/21 | 750 | 750 | 750 | 750 | 1,300 |
2012/05/18 | 770 | 770 | 760 | 770 | 1,200 |
2012/05/17 | 766 | 776 | 766 | 776 | 1,200 |
2012/05/16 | 760 | 763 | 760 | 761 | 1,100 |
2012/05/15 | 780 | 795 | 750 | 759 | 3,700 |
2012/05/14 | 825 | 825 | 733 | 795 | 4,900 |
2012/05/11 | 830 | 830 | 825 | 830 | 3,700 |
2012/05/10 | 815 | 820 | 815 | 820 | 500 |
2012/05/09 | 811 | 811 | 800 | 800 | 1,500 |
2012/05/08 | 815 | 819 | 815 | 819 | 300 |
2012/05/07 | 820 | 820 | 801 | 810 | 400 |
2012/05/02 | 812 | 829 | 802 | 805 | 2,300 |
2012/05/01 | 830 | 830 | 825 | 825 | 1,200 |
2012/04/27 | 830 | 839 | 830 | 835 | 1,400 |
2012/04/26 | 829 | 830 | 820 | 821 | 1,700 |
2012/04/25 | 827 | 844 | 818 | 844 | 4,600 |
2012/04/24 | 811 | 813 | 810 | 812 | 1,900 |
2012/04/23 | 845 | 845 | 820 | 830 | 4,400 |
2012/04/20 | 850 | 850 | 840 | 848 | 5,900 |
2012/04/19 | 849 | 849 | 842 | 849 | 800 |
2012/04/18 | 840 | 849 | 840 | 845 | 800 |
2012/04/17 | 835 | 838 | 835 | 838 | 400 |
2012/04/16 | 850 | 850 | 825 | 827 | 4,200 |
2012/04/13 | 849 | 849 | 830 | 840 | 1,800 |
2012/04/12 | 850 | 855 | 850 | 850 | 800 |
2012/04/11 | 826 | 855 | 821 | 855 | 1,400 |
2012/04/10 | 850 | 850 | 836 | 836 | 1,300 |
2012/04/09 | 862 | 862 | 858 | 860 | 1,500 |
2012/04/06 | 866 | 867 | 860 | 867 | 900 |
2012/04/05 | 870 | 870 | 865 | 865 | 3,700 |
2012/04/04 | 887 | 887 | 870 | 875 | 4,400 |
2012/04/03 | 890 | 890 | 872 | 888 | 1,200 |
2012/04/02 | 853 | 900 | 853 | 894 | 2,900 |
2012/03/30 | 849 | 850 | 830 | 849 | 2,600 |
2012/03/29 | 850 | 850 | 823 | 848 | 4,800 |
2012/03/28 | 870 | 870 | 828 | 849 | 3,800 |
2012/03/28 | 1 -> 3.00 分割 | ||||
2012/03/27 | 2,615 | 2,700 | 2,615 | 2,700 | 1,000 |
2012/03/26 | 2,630 | 2,750 | 2,590 | 2,700 | 3,300 |
2012/03/23 | 2,601 | 2,630 | 2,560 | 2,630 | 1,400 |
2012/03/22 | 2,600 | 2,600 | 2,550 | 2,600 | 1,100 |
2012/03/21 | 2,550 | 2,600 | 2,550 | 2,600 | 3,400 |
2012/03/19 | 2,525 | 2,540 | 2,500 | 2,540 | 1,000 |
2012/03/16 | 2,540 | 2,540 | 2,475 | 2,480 | 600 |
2012/03/15 | 2,520 | 2,525 | 2,470 | 2,525 | 900 |
2012/03/14 | 2,500 | 2,510 | 2,479 | 2,490 | 1,700 |
2012/03/13 | 2,460 | 2,540 | 2,460 | 2,470 | 1,400 |
2012/03/12 | 2,450 | 2,590 | 2,430 | 2,430 | 2,800 |
2012/03/09 | 2,360 | 2,400 | 2,360 | 2,400 | 1,100 |
2012/03/08 | 2,346 | 2,346 | 2,345 | 2,345 | 300 |
2012/03/07 | 2,345 | 2,345 | 2,332 | 2,342 | 400 |
2012/03/06 | 2,455 | 2,457 | 2,310 | 2,410 | 800 |
2012/03/05 | 2,400 | 2,408 | 2,250 | 2,405 | 2,200 |
2012/03/02 | 2,490 | 2,490 | 2,370 | 2,400 | 600 |
2012/03/01 | 2,400 | 2,500 | 2,350 | 2,486 | 2,300 |
2012/02/29 | 2,580 | 2,580 | 2,400 | 2,450 | 1,300 |
2012/02/28 | 2,590 | 2,650 | 2,590 | 2,600 | 1,600 |
2012/02/27 | 2,350 | 2,550 | 2,350 | 2,500 | 2,800 |
2012/02/24 | 2,191 | 2,400 | 2,190 | 2,350 | 3,500 |
2012/02/23 | 2,235 | 2,250 | 2,161 | 2,175 | 2,500 |
2012/02/22 | 2,250 | 2,260 | 2,180 | 2,235 | 1,800 |
2012/02/21 | 2,305 | 2,305 | 2,100 | 2,200 | 9,100 |
2012/02/20 | 2,100 | 2,100 | 2,010 | 2,055 | 1,200 |
2012/02/16 | 1,985 | 1,986 | 1,941 | 1,960 | 2,000 |
2012/02/15 | 2,108 | 2,110 | 2,022 | 2,075 | 1,900 |
2012/02/14 | 1,995 | 2,110 | 1,995 | 2,100 | 1,100 |
2012/02/13 | 1,945 | 1,951 | 1,940 | 1,950 | 2,700 |
2012/02/10 | 1,945 | 1,945 | 1,901 | 1,910 | 500 |
2012/02/08 | 1,920 | 1,950 | 1,920 | 1,950 | 400 |
2012/02/07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 |
2012/02/06 | 1,899 | 1,900 | 1,899 | 1,900 | 400 |
2012/02/03 | 1,942 | 1,950 | 1,890 | 1,890 | 1,800 |
2012/02/02 | 1,910 | 1,910 | 1,902 | 1,902 | 200 |
2012/02/01 | 1,945 | 1,945 | 1,890 | 1,890 | 200 |
2012/01/31 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
2012/01/30 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
2012/01/27 | 1,869 | 1,875 | 1,869 | 1,875 | 700 |
2012/01/26 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2012/01/25 | 1,827 | 1,878 | 1,827 | 1,878 | 800 |
2012/01/24 | 1,847 | 1,850 | 1,847 | 1,850 | 200 |
2012/01/23 | 1,807 | 1,807 | 1,807 | 1,807 | 100 |
2012/01/20 | 1,865 | 1,865 | 1,825 | 1,825 | 500 |
2012/01/19 | 1,915 | 1,915 | 1,821 | 1,875 | 1,700 |
2012/01/18 | 1,933 | 1,933 | 1,932 | 1,932 | 600 |
2012/01/17 | 1,995 | 1,995 | 1,931 | 1,931 | 400 |
2012/01/16 | 2,000 | 2,000 | 2,000 | 2,000 | 700 |
2012/01/13 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2012/01/06 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
2012/01/05 | 2,040 | 2,040 | 1,950 | 1,950 | 400 |
2012/01/04 | 2,050 | 2,050 | 2,040 | 2,040 | 200 |