2169 CDS(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 780 | 800 | 767 | 800 | 33,000 | 800 |
| 2012-12-27 | 810 | 820 | 784 | 786 | 44,500 | 786 |
| 2012-12-26 | 833 | 850 | 760 | 807 | 114,100 | 807 |
| 2012-12-25 | 171,100 | 172,800 | 170,200 | 172,200 | 356 | 861 |
| 2012-12-21 | 172,800 | 172,800 | 170,000 | 171,900 | 163 | 859.50 |
| 2012-12-20 | 168,200 | 172,000 | 168,100 | 171,500 | 227 | 857.50 |
| 2012-12-19 | 175,000 | 175,400 | 168,200 | 169,000 | 304 | 845 |
| 2012-12-18 | 176,900 | 177,200 | 172,200 | 174,800 | 213 | 874 |
| 2012-12-17 | 173,800 | 180,000 | 173,000 | 175,500 | 250 | 877.50 |
| 2012-12-14 | 170,200 | 172,000 | 168,100 | 171,800 | 268 | 859 |
| 2012-12-13 | 174,000 | 175,300 | 171,100 | 173,100 | 188 | 865.50 |
| 2012-12-12 | 171,100 | 175,200 | 167,500 | 173,000 | 258 | 865 |
| 2012-12-11 | 169,300 | 173,000 | 164,000 | 170,900 | 372 | 854.50 |
| 2012-12-10 | 176,200 | 180,900 | 172,900 | 173,300 | 359 | 866.50 |
| 2012-12-07 | 183,900 | 184,400 | 175,000 | 176,100 | 543 | 880.50 |
| 2012-12-06 | 178,000 | 186,000 | 176,000 | 181,100 | 1,239 | 905.50 |
| 2012-12-05 | 160,100 | 178,800 | 156,000 | 173,000 | 974 | 865 |
| 2012-12-04 | 159,000 | 162,800 | 155,200 | 157,600 | 453 | 788 |
| 2012-12-03 | 158,700 | 169,000 | 158,000 | 160,000 | 1,033 | 800 |
| 2012-11-30 | 148,300 | 159,900 | 146,500 | 156,400 | 792 | 782 |
| 2012-11-29 | 142,500 | 148,300 | 142,300 | 148,300 | 206 | 741.50 |
| 2012-11-28 | 144,800 | 145,900 | 142,100 | 143,500 | 154 | 717.50 |
| 2012-11-27 | 144,600 | 146,000 | 144,600 | 145,600 | 137 | 728 |
| 2012-11-26 | 146,000 | 146,900 | 144,300 | 144,600 | 369 | 723 |
| 2012-11-22 | 139,800 | 146,300 | 139,800 | 145,200 | 653 | 726 |
| 2012-11-21 | 140,300 | 140,900 | 138,000 | 139,400 | 184 | 697 |
| 2012-11-20 | 139,400 | 140,300 | 138,500 | 140,300 | 202 | 701.50 |
| 2012-11-19 | 137,800 | 138,500 | 136,500 | 138,400 | 351 | 692 |
| 2012-11-16 | 136,800 | 137,000 | 136,000 | 136,600 | 75 | 683 |
| 2012-11-15 | 134,500 | 136,900 | 132,200 | 135,500 | 523 | 677.50 |
| 2012-11-14 | 138,200 | 139,500 | 138,000 | 139,500 | 192 | 697.50 |
| 2012-11-13 | 139,300 | 139,700 | 137,000 | 137,800 | 141 | 689 |
| 2012-11-12 | 140,400 | 140,900 | 137,500 | 139,500 | 141 | 697.50 |
| 2012-11-09 | 141,400 | 143,000 | 139,100 | 139,600 | 446 | 698 |
| 2012-11-08 | 137,100 | 141,400 | 137,000 | 141,400 | 237 | 707 |
| 2012-11-07 | 139,000 | 139,400 | 137,000 | 138,500 | 217 | 692.50 |
| 2012-11-06 | 142,300 | 142,400 | 138,100 | 139,800 | 303 | 699 |
| 2012-11-05 | 137,900 | 143,800 | 137,500 | 143,700 | 449 | 718.50 |
| 2012-11-02 | 134,200 | 137,300 | 134,200 | 136,200 | 170 | 681 |
| 2012-11-01 | 132,800 | 133,500 | 131,900 | 133,500 | 95 | 667.50 |
| 2012-10-31 | 133,000 | 133,000 | 130,600 | 131,300 | 193 | 656.50 |
| 2012-10-30 | 133,200 | 133,400 | 132,100 | 132,500 | 57 | 662.50 |
| 2012-10-29 | 131,600 | 133,000 | 131,500 | 132,000 | 63 | 660 |
| 2012-10-26 | 134,000 | 134,000 | 131,400 | 132,000 | 158 | 660 |
| 2012-10-25 | 133,000 | 134,500 | 133,000 | 133,900 | 92 | 669.50 |
| 2012-10-24 | 133,200 | 133,200 | 131,000 | 131,900 | 186 | 659.50 |
| 2012-10-23 | 134,900 | 136,100 | 134,500 | 134,500 | 60 | 672.50 |
| 2012-10-22 | 133,500 | 134,900 | 132,300 | 134,900 | 197 | 674.50 |
| 2012-10-19 | 137,500 | 137,500 | 135,000 | 135,700 | 179 | 678.50 |
| 2012-10-18 | 138,400 | 140,000 | 135,000 | 135,000 | 648 | 675 |
| 2012-10-17 | 128,700 | 130,100 | 128,500 | 129,400 | 90 | 647 |
| 2012-10-16 | 128,000 | 128,900 | 128,000 | 128,500 | 25 | 642.50 |
| 2012-10-15 | 127,000 | 128,000 | 125,700 | 128,000 | 53 | 640 |
| 2012-10-12 | 128,100 | 128,100 | 125,000 | 128,000 | 247 | 640 |
| 2012-10-11 | 130,000 | 130,000 | 128,100 | 128,600 | 79 | 643 |
| 2012-10-10 | 129,600 | 130,000 | 128,900 | 129,000 | 75 | 645 |
| 2012-10-09 | 131,000 | 131,700 | 129,600 | 130,000 | 116 | 650 |
| 2012-10-05 | 131,000 | 131,000 | 129,200 | 130,300 | 48 | 651.50 |
| 2012-10-04 | 129,200 | 130,000 | 129,100 | 129,900 | 10 | 649.50 |
| 2012-10-03 | 130,800 | 130,800 | 129,100 | 129,200 | 45 | 646 |
| 2012-10-02 | 130,600 | 130,800 | 129,600 | 129,600 | 42 | 648 |
| 2012-10-01 | 132,700 | 132,900 | 130,800 | 130,800 | 16 | 654 |
| 2012-09-28 | 132,000 | 132,100 | 132,000 | 132,000 | 18 | 660 |
| 2012-09-27 | 130,800 | 132,000 | 130,800 | 132,000 | 4 | 660 |
| 2012-09-26 | 132,000 | 133,000 | 130,500 | 133,000 | 17 | 665 |
| 2012-09-25 | 134,500 | 134,500 | 132,300 | 132,300 | 17 | 661.50 |
| 2012-09-24 | 133,500 | 135,000 | 133,500 | 133,500 | 20 | 667.50 |
| 2012-09-21 | 132,300 | 133,900 | 132,300 | 133,800 | 19 | 669 |
| 2012-09-20 | 132,700 | 133,600 | 132,000 | 132,300 | 30 | 661.50 |
| 2012-09-19 | 132,200 | 134,000 | 132,100 | 134,000 | 12 | 670 |
| 2012-09-18 | 130,700 | 134,500 | 130,500 | 134,500 | 28 | 672.50 |
| 2012-09-14 | 130,500 | 132,000 | 130,000 | 132,000 | 27 | 660 |
分割・併合履歴 ： [2012-12-26]1株→200株
