2169 CDS(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,024	1,064	1,014	1,064	101,400	1,064
2013-12-27	957	1,035	957	1,034	154,600	1,034
2013-12-26	966	968	955	956	44,100	956
2013-12-25	966	971	964	971	58,900	971
2013-12-24	957	960	943	960	56,900	960
2013-12-20	936	959	934	952	31,400	952
2013-12-19	932	936	930	935	21,500	935
2013-12-18	937	937	926	931	37,700	931
2013-12-17	935	936	922	924	85,500	924
2013-12-16	918	925	915	925	41,600	925
2013-12-13	929	931	926	926	23,200	926
2013-12-12	940	941	922	938	33,600	938
2013-12-11	956	962	950	950	36,700	950
2013-12-10	968	970	965	970	12,100	970
2013-12-09	973	974	967	972	16,300	972
2013-12-06	973	973	962	962	15,000	962
2013-12-05	966	975	961	975	27,100	975
2013-12-04	955	967	947	966	17,700	966
2013-12-03	967	969	951	951	73,600	951
2013-12-02	940	947	935	944	12,400	944
2013-11-29	945	947	936	938	12,400	938
2013-11-28	943	950	931	943	21,900	943
2013-11-27	954	960	945	951	14,700	951
2013-11-26	967	967	952	960	30,400	960
2013-11-25	951	969	950	961	40,300	961
2013-11-22	947	948	940	943	37,900	943
2013-11-21	934	941	925	940	41,100	940
2013-11-20	940	958	920	933	116,200	933
2013-11-19	889	889	882	885	3,100	885
2013-11-18	890	890	880	880	5,700	880
2013-11-15	872	889	870	881	8,900	881
2013-11-14	878	879	863	870	18,400	870
2013-11-13	860	890	853	879	42,300	879
2013-11-12	910	911	905	908	12,600	908
2013-11-11	908	910	906	910	3,300	910
2013-11-08	902	919	902	906	5,500	906
2013-11-07	909	919	906	907	9,900	907
2013-11-06	925	925	912	922	17,600	922
2013-11-05	910	910	907	908	5,800	908
2013-11-01	897	910	894	905	9,300	905
2013-10-31	900	907	898	899	17,300	899
2013-10-30	911	912	906	909	11,600	909
2013-10-29	923	923	910	911	12,600	911
2013-10-28	927	927	917	923	4,900	923
2013-10-25	918	920	910	918	8,700	918
2013-10-24	921	928	913	920	8,400	920
2013-10-23	935	935	918	930	9,300	930
2013-10-22	932	935	929	930	7,400	930
2013-10-21	932	935	927	932	10,300	932
2013-10-18	930	930	924	924	5,700	924
2013-10-17	922	933	920	930	9,600	930
2013-10-16	926	929	921	922	4,700	922
2013-10-15	914	929	914	929	12,500	929
2013-10-11	912	925	903	903	16,700	903
2013-10-10	897	912	897	907	6,600	907
2013-10-09	895	904	888	899	4,000	899
2013-10-08	889	898	885	898	9,100	898
2013-10-07	919	920	895	898	10,500	898
2013-10-04	896	907	892	905	4,400	905
2013-10-03	905	907	892	905	18,400	905
2013-10-02	911	918	904	905	7,400	905
2013-10-01	912	917	910	911	8,600	911
2013-09-30	925	925	913	919	11,400	919
2013-09-27	938	938	924	929	8,800	929
2013-09-26	958	958	927	945	23,500	945
2013-09-25	921	940	915	928	8,200	928
2013-09-24	923	942	916	933	11,300	933
2013-09-20	896	916	896	916	8,600	916
2013-09-19	908	911	886	895	15,600	895
2013-09-18	937	946	907	907	24,600	907
2013-09-17	950	986	901	928	95,100	928
2013-09-13	856	912	856	890	39,900	890
2013-09-12	851	851	846	847	17,600	847
2013-09-11	841	860	838	857	11,300	857
2013-09-10	825	840	825	838	8,300	838
2013-09-09	825	848	825	830	6,400	830
2013-09-06	820	830	811	827	10,700	827
2013-09-05	818	825	818	825	5,700	825
2013-09-04	824	830	818	825	8,500	825
2013-09-03	806	822	806	822	7,300	822
2013-09-02	812	815	806	809	11,200	809
2013-08-30	821	829	811	815	9,800	815
2013-08-29	831	839	819	819	5,900	819
2013-08-28	840	840	810	829	17,100	829
2013-08-27	843	849	841	841	4,100	841
2013-08-26	869	869	840	841	11,700	841
2013-08-23	848	854	842	847	4,300	847
2013-08-22	845	850	842	844	11,400	844
2013-08-21	870	870	851	854	4,100	854
2013-08-20	877	877	866	866	3,100	866
2013-08-19	873	879	871	877	4,300	877
2013-08-16	851	870	851	869	2,600	869
2013-08-15	850	855	850	851	2,000	851
2013-08-14	850	858	847	849	8,800	849
2013-08-13	840	855	839	855	7,200	855
2013-08-12	861	863	831	842	19,500	842
2013-08-09	878	878	867	871	6,000	871
2013-08-08	879	887	870	870	6,700	870
2013-08-07	867	887	867	879	28,700	879
2013-08-06	902	910	902	909	2,300	909
2013-08-05	915	915	896	911	5,000	911
2013-08-02	896	900	891	899	3,300	899
2013-08-01	880	900	880	896	8,500	896
2013-07-31	900	905	892	892	2,700	892
2013-07-30	890	900	890	893	3,800	893
2013-07-29	910	910	895	900	10,400	900
2013-07-26	930	930	912	912	6,400	912
2013-07-25	925	925	913	918	11,100	918
2013-07-24	920	927	917	923	10,900	923
2013-07-23	925	932	925	926	1,900	926
2013-07-22	935	935	919	923	6,600	923
2013-07-19	930	932	908	928	19,900	928
2013-07-18	930	930	919	926	4,300	926
2013-07-17	915	934	915	924	7,400	924
2013-07-16	930	935	925	930	6,100	930
2013-07-12	925	937	925	931	2,600	931
2013-07-11	944	944	925	935	6,800	935
2013-07-10	930	939	928	929	5,600	929
2013-07-09	944	944	926	931	10,200	931
2013-07-08	940	952	930	930	18,300	930
2013-07-05	957	965	930	931	16,100	931
2013-07-04	909	940	909	940	19,500	940
2013-07-03	894	906	891	903	9,200	903
2013-07-02	875	894	875	880	13,700	880
2013-07-01	860	870	860	865	12,300	865
2013-06-28	853	880	852	867	10,300	867
2013-06-27	852	870	850	868	11,800	868
2013-06-26	890	891	855	856	13,800	856
2013-06-25	890	900	881	889	8,500	889
2013-06-24	900	904	890	902	16,900	902
2013-06-21	888	895	870	890	21,600	890
2013-06-20	920	920	910	910	12,000	910
2013-06-19	935	946	919	920	15,900	920
2013-06-18	920	938	920	932	2,700	932
2013-06-17	895	920	895	920	4,000	920
2013-06-14	911	915	880	890	10,300	890
2013-06-13	916	916	901	901	7,300	901
2013-06-12	917	925	915	925	4,000	925
2013-06-11	920	935	920	932	8,800	932
2013-06-10	906	924	898	913	19,700	913
2013-06-07	896	897	820	884	60,600	884
2013-06-06	985	985	904	919	43,600	919
2013-06-05	998	1,013	991	992	15,600	992
2013-06-04	1,000	1,000	965	997	16,100	997
2013-06-03	991	999	990	998	8,000	998
2013-05-31	990	1,001	988	988	11,700	988
2013-05-30	1,007	1,016	974	988	18,600	988
2013-05-29	991	1,040	991	1,005	18,300	1,005
2013-05-28	980	990	970	990	30,200	990
2013-05-27	980	1,025	980	990	30,200	990
2013-05-24	1,048	1,069	961	1,010	76,100	1,010
2013-05-23	1,135	1,135	992	1,017	58,700	1,017
2013-05-22	1,090	1,134	1,087	1,133	47,800	1,133
2013-05-21	1,096	1,097	1,085	1,092	33,400	1,092
2013-05-20	1,078	1,096	1,071	1,096	18,800	1,096
2013-05-17	1,026	1,090	990	1,062	58,200	1,062
2013-05-16	1,100	1,103	970	1,026	110,800	1,026
2013-05-15	1,102	1,129	1,054	1,070	106,000	1,070
2013-05-14	1,060	1,120	1,060	1,098	236,800	1,098
2013-05-13	1,252	1,310	1,252	1,300	77,900	1,300
2013-05-10	1,301	1,311	1,270	1,290	80,900	1,290
2013-05-09	1,300	1,316	1,280	1,301	73,900	1,301
2013-05-08	1,300	1,329	1,250	1,290	176,600	1,290
2013-05-07	1,255	1,323	1,240	1,296	106,100	1,296
2013-05-02	1,200	1,250	1,192	1,233	65,700	1,233
2013-05-01	1,216	1,249	1,186	1,201	90,000	1,201
2013-04-30	1,160	1,225	1,160	1,208	117,000	1,208
2013-04-26	1,145	1,145	1,117	1,140	62,700	1,140
2013-04-25	1,130	1,130	1,095	1,115	49,400	1,115
2013-04-24	1,100	1,115	1,082	1,115	52,900	1,115
2013-04-23	1,070	1,110	1,070	1,082	47,000	1,082
2013-04-22	1,099	1,099	1,050	1,069	55,300	1,069
2013-04-19	1,071	1,094	1,066	1,066	53,000	1,066
2013-04-18	1,094	1,130	1,088	1,100	85,200	1,100
2013-04-17	1,069	1,080	1,055	1,080	45,100	1,080
2013-04-16	1,038	1,054	1,031	1,039	31,700	1,039
2013-04-15	1,010	1,108	1,010	1,054	77,600	1,054
2013-04-12	1,012	1,013	992	1,008	45,900	1,008
2013-04-11	1,015	1,032	1,009	1,013	34,000	1,013
2013-04-10	1,015	1,022	1,010	1,018	33,800	1,018
2013-04-09	1,033	1,038	1,014	1,022	31,700	1,022
2013-04-08	1,030	1,032	1,006	1,023	37,800	1,023
2013-04-05	1,020	1,020	991	1,001	51,300	1,001
2013-04-04	988	1,000	965	992	60,300	992
2013-04-03	1,026	1,035	999	1,000	51,700	1,000
2013-04-02	930	1,014	922	990	84,300	990
2013-04-01	1,032	1,034	970	980	105,000	980
2013-03-29	1,063	1,063	1,030	1,044	57,400	1,044
2013-03-28	1,098	1,098	1,050	1,062	64,700	1,062
2013-03-27	1,085	1,100	1,051	1,072	77,500	1,072
2013-03-26	1,130	1,148	1,056	1,082	139,700	1,082
2013-03-25	1,110	1,312	1,080	1,123	554,600	1,123
2013-03-22	994	1,050	982	1,050	120,800	1,050
2013-03-21	996	1,018	989	989	91,000	989
2013-03-19	979	985	962	984	42,300	984
2013-03-18	955	980	950	976	46,400	976
2013-03-15	945	948	937	948	29,700	948
2013-03-14	937	945	934	944	39,800	944
2013-03-13	949	950	937	937	34,200	937
2013-03-12	951	954	936	941	44,100	941
2013-03-11	996	998	950	958	70,000	958
2013-03-08	1,000	1,000	971	975	49,800	975
2013-03-07	1,016	1,035	985	993	60,200	993
2013-03-06	1,049	1,057	1,000	1,013	87,000	1,013
2013-03-05	981	1,028	981	1,025	108,100	1,025
2013-03-04	930	980	930	969	57,500	969
2013-03-01	920	924	910	924	21,200	924
2013-02-28	917	931	899	918	25,900	918
2013-02-27	915	923	903	908	15,100	908
2013-02-26	901	928	896	915	23,400	915
2013-02-25	913	913	896	910	34,100	910
2013-02-22	926	934	894	896	79,300	896
2013-02-21	952	955	930	939	27,800	939
2013-02-20	911	940	911	937	24,900	937
2013-02-19	888	920	888	915	37,400	915
2013-02-18	885	886	855	885	37,100	885
2013-02-15	900	930	855	885	124,700	885
2013-02-14	933	990	913	990	66,500	990
2013-02-13	994	995	920	948	45,500	948
2013-02-12	998	1,020	991	991	38,500	991
2013-02-08	1,001	1,007	990	991	49,900	991
2013-02-07	1,017	1,021	1,002	1,008	35,500	1,008
2013-02-06	1,035	1,040	1,000	1,029	41,600	1,029
2013-02-05	993	1,050	981	1,024	87,600	1,024
2013-02-04	1,050	1,056	1,015	1,025	68,600	1,025
2013-02-01	1,080	1,105	1,000	1,061	97,600	1,061
2013-01-31	1,105	1,119	1,098	1,098	62,800	1,098
2013-01-30	1,098	1,135	1,098	1,124	69,300	1,124
2013-01-29	1,170	1,171	1,100	1,104	90,100	1,104
2013-01-28	1,148	1,182	1,145	1,162	107,400	1,162
2013-01-25	1,060	1,100	1,052	1,094	95,200	1,094
2013-01-24	1,002	1,037	1,002	1,034	64,700	1,034
2013-01-23	1,001	1,037	999	1,024	109,700	1,024
2013-01-22	967	990	965	980	123,400	980
2013-01-21	892	959	892	947	121,900	947
2013-01-18	893	893	875	887	28,600	887
2013-01-17	887	889	871	880	30,900	880
2013-01-16	890	893	880	887	38,800	887
2013-01-15	899	900	886	893	49,400	893
2013-01-11	908	908	875	885	50,400	885
2013-01-10	890	906	887	898	53,500	898
2013-01-09	885	885	870	885	37,900	885
2013-01-08	900	900	871	875	74,300	875
2013-01-07	886	891	868	886	121,800	886
2013-01-04	813	835	801	826	40,300	826

分割・併合履歴： [2012-12-26]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30