2169 CDS(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,845 | 1,855 | 1,845 | 1,847 | 2,400 | 1,847 |
| 2025-05-09 | 1,836 | 1,854 | 1,836 | 1,850 | 6,300 | 1,850 |
| 2025-05-08 | 1,844 | 1,855 | 1,837 | 1,838 | 9,200 | 1,838 |
| 2025-05-07 | 1,860 | 1,860 | 1,841 | 1,849 | 8,000 | 1,849 |
| 2025-05-02 | 1,844 | 1,844 | 1,838 | 1,844 | 3,500 | 1,844 |
| 2025-05-01 | 1,841 | 1,841 | 1,838 | 1,840 | 1,500 | 1,840 |
| 2025-04-30 | 1,850 | 1,850 | 1,833 | 1,839 | 4,000 | 1,839 |
| 2025-04-28 | 1,880 | 1,880 | 1,830 | 1,835 | 17,700 | 1,835 |
| 2025-04-25 | 1,824 | 1,848 | 1,819 | 1,848 | 5,700 | 1,848 |
| 2025-04-24 | 1,849 | 1,849 | 1,816 | 1,817 | 3,200 | 1,817 |
| 2025-04-23 | 1,845 | 1,849 | 1,832 | 1,847 | 6,400 | 1,847 |
| 2025-04-22 | 1,824 | 1,849 | 1,820 | 1,849 | 9,000 | 1,849 |
| 2025-04-21 | 1,818 | 1,834 | 1,809 | 1,822 | 6,400 | 1,822 |
| 2025-04-18 | 1,808 | 1,819 | 1,806 | 1,819 | 3,700 | 1,819 |
| 2025-04-17 | 1,813 | 1,818 | 1,809 | 1,809 | 1,800 | 1,809 |
| 2025-04-16 | 1,822 | 1,822 | 1,812 | 1,814 | 1,400 | 1,814 |
| 2025-04-15 | 1,822 | 1,826 | 1,818 | 1,821 | 1,500 | 1,821 |
| 2025-04-14 | 1,834 | 1,834 | 1,819 | 1,819 | 4,200 | 1,819 |
| 2025-04-11 | 1,800 | 1,822 | 1,799 | 1,822 | 5,200 | 1,822 |
| 2025-04-10 | 1,830 | 1,830 | 1,804 | 1,814 | 8,300 | 1,814 |
| 2025-04-09 | 1,815 | 1,815 | 1,796 | 1,810 | 4,900 | 1,810 |
| 2025-04-08 | 1,834 | 1,834 | 1,790 | 1,809 | 11,600 | 1,809 |
| 2025-04-07 | 1,776 | 1,800 | 1,740 | 1,800 | 17,800 | 1,800 |
| 2025-04-04 | 1,750 | 1,769 | 1,743 | 1,769 | 18,600 | 1,769 |
| 2025-04-03 | 1,790 | 1,793 | 1,781 | 1,791 | 6,000 | 1,791 |
| 2025-04-02 | 1,796 | 1,804 | 1,794 | 1,801 | 4,600 | 1,801 |
| 2025-04-01 | 1,800 | 1,800 | 1,795 | 1,797 | 6,700 | 1,797 |
| 2025-03-31 | 1,826 | 1,828 | 1,800 | 1,807 | 9,400 | 1,807 |
| 2025-03-28 | 1,830 | 1,830 | 1,815 | 1,828 | 3,600 | 1,828 |
| 2025-03-27 | 1,816 | 1,825 | 1,812 | 1,825 | 4,200 | 1,825 |
| 2025-03-26 | 1,819 | 1,819 | 1,805 | 1,805 | 8,300 | 1,805 |
| 2025-03-25 | 1,808 | 1,816 | 1,805 | 1,816 | 7,400 | 1,816 |
| 2025-03-24 | 1,808 | 1,808 | 1,799 | 1,804 | 5,700 | 1,804 |
| 2025-03-21 | 1,806 | 1,806 | 1,791 | 1,803 | 10,900 | 1,803 |
| 2025-03-19 | 1,809 | 1,809 | 1,803 | 1,803 | 2,700 | 1,803 |
| 2025-03-18 | 1,799 | 1,803 | 1,797 | 1,802 | 7,900 | 1,802 |
| 2025-03-17 | 1,800 | 1,802 | 1,791 | 1,798 | 14,700 | 1,798 |
| 2025-03-14 | 1,783 | 1,795 | 1,782 | 1,795 | 5,200 | 1,795 |
| 2025-03-13 | 1,782 | 1,783 | 1,778 | 1,779 | 5,200 | 1,779 |
| 2025-03-12 | 1,793 | 1,793 | 1,774 | 1,777 | 11,500 | 1,777 |
| 2025-03-11 | 1,789 | 1,789 | 1,781 | 1,788 | 6,100 | 1,788 |
| 2025-03-10 | 1,791 | 1,791 | 1,786 | 1,791 | 5,900 | 1,791 |
| 2025-03-07 | 1,777 | 1,784 | 1,773 | 1,783 | 10,700 | 1,783 |
| 2025-03-06 | 1,789 | 1,789 | 1,774 | 1,777 | 9,200 | 1,777 |
| 2025-03-05 | 1,781 | 1,787 | 1,776 | 1,786 | 16,400 | 1,786 |
| 2025-03-04 | 1,771 | 1,772 | 1,761 | 1,772 | 14,700 | 1,772 |
| 2025-03-03 | 1,792 | 1,792 | 1,772 | 1,773 | 12,300 | 1,773 |
| 2025-02-28 | 1,777 | 1,779 | 1,766 | 1,779 | 5,800 | 1,779 |
| 2025-02-27 | 1,770 | 1,787 | 1,770 | 1,787 | 5,800 | 1,787 |
| 2025-02-26 | 1,772 | 1,772 | 1,765 | 1,768 | 6,000 | 1,768 |
| 2025-02-25 | 1,762 | 1,772 | 1,760 | 1,772 | 4,000 | 1,772 |
| 2025-02-21 | 1,765 | 1,765 | 1,752 | 1,761 | 10,100 | 1,761 |
| 2025-02-20 | 1,765 | 1,770 | 1,759 | 1,764 | 8,800 | 1,764 |
| 2025-02-19 | 1,758 | 1,772 | 1,758 | 1,772 | 7,400 | 1,772 |
| 2025-02-18 | 1,763 | 1,765 | 1,752 | 1,754 | 10,100 | 1,754 |
| 2025-02-17 | 1,783 | 1,783 | 1,761 | 1,767 | 11,300 | 1,767 |
| 2025-02-14 | 1,764 | 1,786 | 1,764 | 1,779 | 14,000 | 1,779 |
| 2025-02-13 | 1,799 | 1,799 | 1,791 | 1,791 | 3,500 | 1,791 |
| 2025-02-12 | 1,804 | 1,804 | 1,797 | 1,800 | 4,900 | 1,800 |
| 2025-02-10 | 1,794 | 1,801 | 1,789 | 1,801 | 9,100 | 1,801 |
| 2025-02-07 | 1,798 | 1,799 | 1,784 | 1,788 | 5,700 | 1,788 |
| 2025-02-06 | 1,787 | 1,801 | 1,787 | 1,794 | 7,200 | 1,794 |
| 2025-02-05 | 1,782 | 1,788 | 1,780 | 1,784 | 9,100 | 1,784 |
| 2025-02-04 | 1,765 | 1,775 | 1,761 | 1,770 | 9,700 | 1,770 |
| 2025-02-03 | 1,750 | 1,760 | 1,744 | 1,760 | 8,500 | 1,760 |
| 2025-01-31 | 1,749 | 1,753 | 1,730 | 1,747 | 21,200 | 1,747 |
| 2025-01-30 | 1,754 | 1,760 | 1,721 | 1,724 | 133,200 | 1,724 |
| 2025-01-29 | 1,771 | 1,771 | 1,760 | 1,760 | 14,500 | 1,760 |
| 2025-01-28 | 1,766 | 1,772 | 1,760 | 1,772 | 10,500 | 1,772 |
| 2025-01-27 | 1,775 | 1,776 | 1,765 | 1,769 | 14,600 | 1,769 |
| 2025-01-24 | 1,773 | 1,773 | 1,758 | 1,771 | 10,900 | 1,771 |
| 2025-01-23 | 1,777 | 1,777 | 1,756 | 1,775 | 11,100 | 1,775 |
| 2025-01-22 | 1,764 | 1,774 | 1,758 | 1,772 | 7,100 | 1,772 |
| 2025-01-21 | 1,758 | 1,760 | 1,745 | 1,760 | 7,800 | 1,760 |
| 2025-01-20 | 1,747 | 1,764 | 1,745 | 1,756 | 11,800 | 1,756 |
| 2025-01-17 | 1,762 | 1,762 | 1,734 | 1,742 | 25,000 | 1,742 |
| 2025-01-16 | 1,800 | 1,800 | 1,762 | 1,762 | 24,200 | 1,762 |
| 2025-01-15 | 1,816 | 1,816 | 1,793 | 1,802 | 17,000 | 1,802 |
| 2025-01-14 | 1,818 | 1,822 | 1,807 | 1,817 | 13,900 | 1,817 |
| 2025-01-10 | 1,812 | 1,812 | 1,805 | 1,810 | 7,200 | 1,810 |
| 2025-01-09 | 1,814 | 1,814 | 1,803 | 1,809 | 6,900 | 1,809 |
| 2025-01-08 | 1,828 | 1,828 | 1,808 | 1,810 | 10,900 | 1,810 |
| 2025-01-07 | 1,822 | 1,827 | 1,815 | 1,824 | 12,900 | 1,824 |
| 2025-01-06 | 1,820 | 1,820 | 1,800 | 1,817 | 18,100 | 1,817 |
分割・併合履歴 ： [2012-12-26]1株→200株