2169 CDS(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,798 | 1,805 | 1,798 | 1,805 | 4,100 | 1,805 |
| 2024-05-01 | 1,782 | 1,795 | 1,782 | 1,793 | 2,500 | 1,793 |
| 2024-04-30 | 1,803 | 1,803 | 1,781 | 1,786 | 6,400 | 1,786 |
| 2024-04-26 | 1,806 | 1,806 | 1,778 | 1,778 | 57,200 | 1,778 |
| 2024-04-25 | 1,795 | 1,798 | 1,780 | 1,798 | 9,600 | 1,798 |
| 2024-04-24 | 1,791 | 1,791 | 1,775 | 1,791 | 8,000 | 1,791 |
| 2024-04-23 | 1,782 | 1,789 | 1,771 | 1,788 | 6,000 | 1,788 |
| 2024-04-22 | 1,774 | 1,777 | 1,766 | 1,777 | 6,400 | 1,777 |
| 2024-04-19 | 1,777 | 1,785 | 1,761 | 1,769 | 9,800 | 1,769 |
| 2024-04-18 | 1,770 | 1,773 | 1,760 | 1,771 | 5,500 | 1,771 |
| 2024-04-17 | 1,784 | 1,784 | 1,760 | 1,770 | 12,700 | 1,770 |
| 2024-04-16 | 1,786 | 1,786 | 1,770 | 1,770 | 8,500 | 1,770 |
| 2024-04-15 | 1,789 | 1,789 | 1,775 | 1,784 | 11,000 | 1,784 |
| 2024-04-12 | 1,793 | 1,793 | 1,771 | 1,779 | 11,000 | 1,779 |
| 2024-04-11 | 1,775 | 1,787 | 1,771 | 1,781 | 9,600 | 1,781 |
| 2024-04-10 | 1,787 | 1,790 | 1,775 | 1,775 | 11,700 | 1,775 |
| 2024-04-09 | 1,799 | 1,799 | 1,776 | 1,786 | 16,500 | 1,786 |
| 2024-04-08 | 1,820 | 1,820 | 1,770 | 1,774 | 23,800 | 1,774 |
| 2024-04-05 | 1,815 | 1,815 | 1,786 | 1,806 | 14,900 | 1,806 |
| 2024-04-04 | 1,829 | 1,829 | 1,790 | 1,805 | 14,900 | 1,805 |
| 2024-04-03 | 1,831 | 1,831 | 1,766 | 1,783 | 31,500 | 1,783 |
| 2024-04-02 | 1,745 | 1,755 | 1,740 | 1,751 | 21,800 | 1,751 |
| 2024-04-01 | 1,743 | 1,743 | 1,728 | 1,728 | 7,900 | 1,728 |
| 2024-03-29 | 1,729 | 1,741 | 1,724 | 1,738 | 13,100 | 1,738 |
| 2024-03-28 | 1,724 | 1,729 | 1,716 | 1,720 | 14,700 | 1,720 |
| 2024-03-27 | 1,722 | 1,728 | 1,720 | 1,726 | 7,200 | 1,726 |
| 2024-03-26 | 1,725 | 1,727 | 1,718 | 1,722 | 7,100 | 1,722 |
| 2024-03-25 | 1,725 | 1,729 | 1,718 | 1,728 | 10,000 | 1,728 |
| 2024-03-22 | 1,722 | 1,725 | 1,716 | 1,725 | 4,400 | 1,725 |
| 2024-03-21 | 1,725 | 1,725 | 1,717 | 1,723 | 7,500 | 1,723 |
| 2024-03-19 | 1,725 | 1,725 | 1,713 | 1,723 | 6,600 | 1,723 |
| 2024-03-18 | 1,720 | 1,720 | 1,712 | 1,720 | 3,900 | 1,720 |
| 2024-03-15 | 1,715 | 1,715 | 1,703 | 1,715 | 3,100 | 1,715 |
| 2024-03-14 | 1,715 | 1,716 | 1,705 | 1,716 | 2,900 | 1,716 |
| 2024-03-13 | 1,715 | 1,715 | 1,705 | 1,715 | 2,400 | 1,715 |
| 2024-03-12 | 1,714 | 1,714 | 1,702 | 1,710 | 3,500 | 1,710 |
| 2024-03-11 | 1,700 | 1,706 | 1,697 | 1,706 | 9,700 | 1,706 |
| 2024-03-08 | 1,702 | 1,714 | 1,702 | 1,704 | 6,900 | 1,704 |
| 2024-03-07 | 1,718 | 1,718 | 1,710 | 1,714 | 2,700 | 1,714 |
| 2024-03-06 | 1,708 | 1,716 | 1,708 | 1,713 | 5,000 | 1,713 |
| 2024-03-05 | 1,708 | 1,710 | 1,701 | 1,709 | 3,500 | 1,709 |
| 2024-03-04 | 1,703 | 1,710 | 1,700 | 1,708 | 11,000 | 1,708 |
| 2024-03-01 | 1,715 | 1,715 | 1,700 | 1,708 | 7,100 | 1,708 |
| 2024-02-29 | 1,706 | 1,707 | 1,700 | 1,701 | 7,500 | 1,701 |
| 2024-02-28 | 1,704 | 1,709 | 1,701 | 1,701 | 7,200 | 1,701 |
| 2024-02-27 | 1,704 | 1,712 | 1,702 | 1,709 | 5,500 | 1,709 |
| 2024-02-26 | 1,723 | 1,723 | 1,710 | 1,711 | 12,100 | 1,711 |
| 2024-02-22 | 1,710 | 1,720 | 1,708 | 1,719 | 11,100 | 1,719 |
| 2024-02-21 | 1,705 | 1,710 | 1,703 | 1,710 | 8,300 | 1,710 |
| 2024-02-20 | 1,704 | 1,709 | 1,704 | 1,705 | 7,200 | 1,705 |
| 2024-02-19 | 1,699 | 1,704 | 1,696 | 1,699 | 6,900 | 1,699 |
| 2024-02-16 | 1,712 | 1,712 | 1,689 | 1,699 | 9,700 | 1,699 |
| 2024-02-15 | 1,700 | 1,700 | 1,689 | 1,689 | 14,800 | 1,689 |
| 2024-02-14 | 1,700 | 1,705 | 1,696 | 1,696 | 12,800 | 1,696 |
| 2024-02-13 | 1,717 | 1,717 | 1,699 | 1,702 | 8,100 | 1,702 |
| 2024-02-09 | 1,701 | 1,707 | 1,699 | 1,700 | 3,100 | 1,700 |
| 2024-02-08 | 1,703 | 1,709 | 1,699 | 1,702 | 7,600 | 1,702 |
| 2024-02-07 | 1,710 | 1,711 | 1,701 | 1,711 | 5,400 | 1,711 |
| 2024-02-06 | 1,715 | 1,716 | 1,703 | 1,703 | 5,300 | 1,703 |
| 2024-02-05 | 1,714 | 1,720 | 1,707 | 1,711 | 10,000 | 1,711 |
| 2024-02-02 | 1,708 | 1,709 | 1,703 | 1,707 | 4,100 | 1,707 |
| 2024-02-01 | 1,711 | 1,711 | 1,701 | 1,703 | 4,800 | 1,703 |
| 2024-01-31 | 1,697 | 1,714 | 1,693 | 1,714 | 12,700 | 1,714 |
| 2024-01-30 | 1,703 | 1,703 | 1,690 | 1,692 | 44,100 | 1,692 |
| 2024-01-29 | 1,700 | 1,707 | 1,698 | 1,701 | 9,600 | 1,701 |
| 2024-01-26 | 1,705 | 1,707 | 1,698 | 1,700 | 9,300 | 1,700 |
| 2024-01-25 | 1,705 | 1,706 | 1,700 | 1,705 | 8,800 | 1,705 |
| 2024-01-24 | 1,706 | 1,707 | 1,699 | 1,702 | 9,800 | 1,702 |
| 2024-01-23 | 1,703 | 1,706 | 1,697 | 1,700 | 18,700 | 1,700 |
| 2024-01-22 | 1,705 | 1,705 | 1,696 | 1,704 | 17,900 | 1,704 |
| 2024-01-19 | 1,691 | 1,696 | 1,691 | 1,695 | 8,000 | 1,695 |
| 2024-01-18 | 1,686 | 1,696 | 1,686 | 1,696 | 6,000 | 1,696 |
| 2024-01-17 | 1,700 | 1,702 | 1,689 | 1,689 | 13,500 | 1,689 |
| 2024-01-16 | 1,700 | 1,700 | 1,687 | 1,694 | 15,100 | 1,694 |
| 2024-01-15 | 1,710 | 1,710 | 1,697 | 1,700 | 13,400 | 1,700 |
| 2024-01-12 | 1,703 | 1,709 | 1,691 | 1,703 | 24,200 | 1,703 |
| 2024-01-11 | 1,712 | 1,712 | 1,703 | 1,709 | 7,700 | 1,709 |
| 2024-01-10 | 1,700 | 1,707 | 1,695 | 1,703 | 12,200 | 1,703 |
| 2024-01-09 | 1,693 | 1,704 | 1,690 | 1,699 | 20,600 | 1,699 |
| 2024-01-05 | 1,700 | 1,708 | 1,697 | 1,704 | 13,300 | 1,704 |
| 2024-01-04 | 1,709 | 1,714 | 1,692 | 1,712 | 8,200 | 1,712 |
分割・併合履歴 ： [2012-12-26]1株→200株
