2169 CDS(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 970 | 983 | 970 | 977 | 23,500 | 977 |
| 2014-12-29 | 991 | 993 | 965 | 977 | 47,200 | 977 |
| 2014-12-26 | 990 | 997 | 975 | 991 | 40,400 | 991 |
| 2014-12-25 | 1,014 | 1,016 | 1,005 | 1,009 | 33,500 | 1,009 |
| 2014-12-24 | 1,015 | 1,020 | 1,009 | 1,017 | 36,900 | 1,017 |
| 2014-12-22 | 1,007 | 1,013 | 1,000 | 1,010 | 31,000 | 1,010 |
| 2014-12-19 | 1,003 | 1,010 | 997 | 1,005 | 35,800 | 1,005 |
| 2014-12-18 | 1,003 | 1,003 | 990 | 995 | 28,800 | 995 |
| 2014-12-17 | 990 | 995 | 987 | 988 | 18,100 | 988 |
| 2014-12-16 | 992 | 995 | 990 | 995 | 33,500 | 995 |
| 2014-12-15 | 1,011 | 1,011 | 1,001 | 1,003 | 19,500 | 1,003 |
| 2014-12-12 | 993 | 1,025 | 990 | 1,010 | 53,500 | 1,010 |
| 2014-12-11 | 996 | 1,009 | 990 | 998 | 40,400 | 998 |
| 2014-12-10 | 1,020 | 1,020 | 996 | 1,008 | 60,800 | 1,008 |
| 2014-12-09 | 1,030 | 1,036 | 1,028 | 1,030 | 31,000 | 1,030 |
| 2014-12-08 | 1,035 | 1,046 | 1,034 | 1,036 | 29,400 | 1,036 |
| 2014-12-05 | 1,020 | 1,038 | 1,015 | 1,033 | 36,600 | 1,033 |
| 2014-12-04 | 1,008 | 1,020 | 1,005 | 1,019 | 39,100 | 1,019 |
| 2014-12-03 | 996 | 1,009 | 996 | 1,003 | 25,500 | 1,003 |
| 2014-12-02 | 1,000 | 1,006 | 994 | 1,004 | 22,700 | 1,004 |
| 2014-12-01 | 1,012 | 1,014 | 1,004 | 1,006 | 28,700 | 1,006 |
| 2014-11-28 | 994 | 1,010 | 994 | 1,002 | 56,100 | 1,002 |
| 2014-11-27 | 988 | 993 | 988 | 993 | 29,700 | 993 |
| 2014-11-26 | 972 | 989 | 969 | 986 | 51,800 | 986 |
| 2014-11-25 | 955 | 973 | 955 | 966 | 27,100 | 966 |
| 2014-11-21 | 956 | 960 | 952 | 954 | 17,500 | 954 |
| 2014-11-20 | 961 | 961 | 951 | 954 | 31,400 | 954 |
| 2014-11-19 | 953 | 958 | 952 | 956 | 28,100 | 956 |
| 2014-11-18 | 958 | 959 | 950 | 954 | 46,600 | 954 |
| 2014-11-17 | 956 | 959 | 950 | 956 | 40,000 | 956 |
| 2014-11-14 | 952 | 956 | 942 | 953 | 54,800 | 953 |
| 2014-11-13 | 951 | 959 | 920 | 950 | 190,800 | 950 |
| 2014-11-12 | 1,011 | 1,014 | 1,000 | 1,000 | 22,000 | 1,000 |
| 2014-11-11 | 1,010 | 1,012 | 1,000 | 1,006 | 16,200 | 1,006 |
| 2014-11-10 | 1,003 | 1,010 | 1,001 | 1,010 | 17,500 | 1,010 |
| 2014-11-07 | 1,000 | 1,009 | 992 | 1,002 | 25,100 | 1,002 |
| 2014-11-06 | 1,005 | 1,010 | 991 | 1,004 | 28,900 | 1,004 |
| 2014-11-05 | 995 | 1,003 | 985 | 1,003 | 54,200 | 1,003 |
| 2014-11-04 | 1,000 | 1,007 | 989 | 995 | 112,800 | 995 |
| 2014-10-31 | 982 | 990 | 968 | 987 | 55,400 | 987 |
| 2014-10-30 | 962 | 984 | 962 | 984 | 32,600 | 984 |
| 2014-10-29 | 960 | 972 | 958 | 962 | 30,700 | 962 |
| 2014-10-28 | 955 | 955 | 949 | 951 | 19,900 | 951 |
| 2014-10-27 | 961 | 961 | 950 | 953 | 17,900 | 953 |
| 2014-10-24 | 961 | 961 | 950 | 952 | 11,700 | 952 |
| 2014-10-23 | 960 | 960 | 952 | 953 | 11,300 | 953 |
| 2014-10-22 | 961 | 961 | 953 | 959 | 9,200 | 959 |
| 2014-10-21 | 958 | 959 | 941 | 951 | 19,300 | 951 |
| 2014-10-20 | 952 | 965 | 948 | 962 | 36,700 | 962 |
| 2014-10-17 | 945 | 954 | 930 | 931 | 41,600 | 931 |
| 2014-10-16 | 945 | 947 | 931 | 931 | 32,500 | 931 |
| 2014-10-15 | 949 | 957 | 937 | 950 | 38,700 | 950 |
| 2014-10-14 | 940 | 950 | 924 | 936 | 51,100 | 936 |
| 2014-10-10 | 941 | 958 | 940 | 945 | 102,500 | 945 |
| 2014-10-09 | 970 | 971 | 949 | 949 | 40,500 | 949 |
| 2014-10-08 | 968 | 976 | 956 | 961 | 40,500 | 961 |
| 2014-10-07 | 970 | 974 | 965 | 968 | 38,100 | 968 |
| 2014-10-06 | 975 | 975 | 961 | 968 | 41,400 | 968 |
| 2014-10-03 | 950 | 962 | 945 | 957 | 44,400 | 957 |
| 2014-10-02 | 950 | 951 | 938 | 943 | 69,400 | 943 |
| 2014-10-01 | 959 | 970 | 949 | 954 | 263,300 | 954 |
| 2014-09-30 | 987 | 989 | 968 | 974 | 97,300 | 974 |
| 2014-09-29 | 990 | 991 | 988 | 988 | 61,200 | 988 |
| 2014-09-26 | 1,017 | 1,017 | 989 | 996 | 78,500 | 996 |
| 2014-09-25 | 991 | 998 | 989 | 998 | 41,300 | 998 |
| 2014-09-24 | 990 | 991 | 988 | 989 | 21,500 | 989 |
| 2014-09-22 | 991 | 991 | 988 | 990 | 43,900 | 990 |
| 2014-09-19 | 990 | 990 | 988 | 989 | 32,200 | 989 |
| 2014-09-18 | 985 | 991 | 985 | 990 | 111,700 | 990 |
| 2014-09-17 | 990 | 995 | 986 | 990 | 20,600 | 990 |
| 2014-09-16 | 990 | 993 | 985 | 989 | 44,900 | 989 |
| 2014-09-12 | 990 | 1,013 | 987 | 1,002 | 147,500 | 1,002 |
| 2014-09-11 | 990 | 991 | 986 | 990 | 30,400 | 990 |
| 2014-09-10 | 986 | 990 | 983 | 990 | 24,300 | 990 |
| 2014-09-09 | 990 | 990 | 982 | 986 | 14,900 | 986 |
| 2014-09-08 | 982 | 990 | 982 | 989 | 23,300 | 989 |
| 2014-09-05 | 995 | 997 | 978 | 981 | 46,700 | 981 |
| 2014-09-04 | 1,002 | 1,004 | 994 | 996 | 26,300 | 996 |
| 2014-09-03 | 1,012 | 1,012 | 995 | 1,000 | 87,200 | 1,000 |
| 2014-09-02 | 1,039 | 1,039 | 1,005 | 1,014 | 94,900 | 1,014 |
| 2014-09-01 | 1,045 | 1,052 | 1,026 | 1,039 | 49,100 | 1,039 |
| 2014-08-29 | 1,031 | 1,042 | 1,019 | 1,038 | 12,200 | 1,038 |
| 2014-08-28 | 1,040 | 1,053 | 1,026 | 1,031 | 21,800 | 1,031 |
| 2014-08-27 | 1,049 | 1,055 | 1,035 | 1,048 | 14,500 | 1,048 |
| 2014-08-26 | 1,042 | 1,054 | 1,042 | 1,049 | 22,700 | 1,049 |
| 2014-08-25 | 1,028 | 1,040 | 1,024 | 1,035 | 17,000 | 1,035 |
| 2014-08-22 | 1,040 | 1,040 | 1,002 | 1,028 | 13,400 | 1,028 |
| 2014-08-21 | 1,036 | 1,040 | 1,030 | 1,040 | 9,300 | 1,040 |
| 2014-08-20 | 1,028 | 1,039 | 1,022 | 1,036 | 12,000 | 1,036 |
| 2014-08-19 | 1,025 | 1,030 | 1,017 | 1,020 | 16,300 | 1,020 |
| 2014-08-18 | 1,000 | 1,032 | 1,000 | 1,017 | 22,600 | 1,017 |
| 2014-08-15 | 1,002 | 1,005 | 995 | 1,000 | 14,300 | 1,000 |
| 2014-08-14 | 999 | 1,004 | 997 | 1,004 | 15,500 | 1,004 |
| 2014-08-13 | 999 | 1,004 | 995 | 1,004 | 13,000 | 1,004 |
| 2014-08-12 | 1,009 | 1,009 | 992 | 1,004 | 30,300 | 1,004 |
| 2014-08-11 | 1,030 | 1,030 | 990 | 1,007 | 54,400 | 1,007 |
| 2014-08-08 | 1,085 | 1,085 | 1,046 | 1,047 | 23,600 | 1,047 |
| 2014-08-07 | 1,074 | 1,083 | 1,074 | 1,077 | 10,700 | 1,077 |
| 2014-08-06 | 1,082 | 1,082 | 1,070 | 1,076 | 8,900 | 1,076 |
| 2014-08-05 | 1,080 | 1,091 | 1,079 | 1,082 | 21,500 | 1,082 |
| 2014-08-04 | 1,063 | 1,085 | 1,058 | 1,074 | 15,600 | 1,074 |
| 2014-08-01 | 1,060 | 1,069 | 1,058 | 1,063 | 17,500 | 1,063 |
| 2014-07-31 | 1,092 | 1,092 | 1,060 | 1,070 | 20,700 | 1,070 |
| 2014-07-30 | 1,090 | 1,096 | 1,074 | 1,094 | 23,400 | 1,094 |
| 2014-07-29 | 1,097 | 1,099 | 1,080 | 1,090 | 24,200 | 1,090 |
| 2014-07-28 | 1,086 | 1,098 | 1,083 | 1,090 | 11,600 | 1,090 |
| 2014-07-25 | 1,088 | 1,088 | 1,050 | 1,086 | 10,400 | 1,086 |
| 2014-07-24 | 1,093 | 1,093 | 1,078 | 1,081 | 10,500 | 1,081 |
| 2014-07-23 | 1,071 | 1,092 | 1,071 | 1,086 | 13,300 | 1,086 |
| 2014-07-22 | 1,057 | 1,069 | 1,054 | 1,064 | 11,500 | 1,064 |
| 2014-07-18 | 1,062 | 1,062 | 1,049 | 1,057 | 5,000 | 1,057 |
| 2014-07-17 | 1,068 | 1,072 | 1,060 | 1,063 | 5,600 | 1,063 |
| 2014-07-16 | 1,056 | 1,070 | 1,056 | 1,061 | 7,700 | 1,061 |
| 2014-07-15 | 1,065 | 1,078 | 1,060 | 1,060 | 4,900 | 1,060 |
| 2014-07-14 | 1,050 | 1,062 | 1,045 | 1,061 | 8,400 | 1,061 |
| 2014-07-11 | 1,069 | 1,069 | 1,053 | 1,056 | 13,700 | 1,056 |
| 2014-07-10 | 1,080 | 1,080 | 1,059 | 1,059 | 11,800 | 1,059 |
| 2014-07-09 | 1,084 | 1,086 | 1,064 | 1,086 | 18,100 | 1,086 |
| 2014-07-08 | 1,086 | 1,094 | 1,076 | 1,083 | 15,700 | 1,083 |
| 2014-07-07 | 1,091 | 1,099 | 1,079 | 1,086 | 18,800 | 1,086 |
| 2014-07-04 | 1,105 | 1,105 | 1,081 | 1,084 | 21,000 | 1,084 |
| 2014-07-03 | 1,084 | 1,108 | 1,079 | 1,104 | 36,700 | 1,104 |
| 2014-07-02 | 1,060 | 1,084 | 1,058 | 1,075 | 37,500 | 1,075 |
| 2014-07-01 | 1,068 | 1,074 | 1,055 | 1,059 | 49,700 | 1,059 |
| 2014-06-30 | 1,034 | 1,060 | 1,019 | 1,058 | 34,600 | 1,058 |
| 2014-06-27 | 1,032 | 1,045 | 1,026 | 1,033 | 30,800 | 1,033 |
| 2014-06-26 | 1,044 | 1,078 | 1,041 | 1,052 | 31,000 | 1,052 |
| 2014-06-25 | 1,080 | 1,085 | 1,072 | 1,074 | 44,200 | 1,074 |
| 2014-06-24 | 1,075 | 1,092 | 1,074 | 1,081 | 22,700 | 1,081 |
| 2014-06-23 | 1,076 | 1,093 | 1,063 | 1,086 | 33,100 | 1,086 |
| 2014-06-20 | 1,096 | 1,098 | 1,073 | 1,078 | 19,800 | 1,078 |
| 2014-06-19 | 1,100 | 1,110 | 1,085 | 1,093 | 75,000 | 1,093 |
| 2014-06-18 | 1,077 | 1,100 | 1,073 | 1,090 | 25,300 | 1,090 |
| 2014-06-17 | 1,111 | 1,127 | 1,060 | 1,073 | 75,200 | 1,073 |
| 2014-06-16 | 1,072 | 1,111 | 1,065 | 1,110 | 83,700 | 1,110 |
| 2014-06-13 | 1,065 | 1,065 | 1,050 | 1,060 | 21,000 | 1,060 |
| 2014-06-12 | 1,048 | 1,064 | 1,045 | 1,061 | 31,000 | 1,061 |
| 2014-06-11 | 1,049 | 1,055 | 1,041 | 1,053 | 35,500 | 1,053 |
| 2014-06-10 | 1,020 | 1,045 | 1,020 | 1,039 | 46,600 | 1,039 |
| 2014-06-09 | 1,040 | 1,040 | 1,014 | 1,025 | 83,200 | 1,025 |
| 2014-06-06 | 1,007 | 1,007 | 986 | 998 | 19,900 | 998 |
| 2014-06-05 | 978 | 1,013 | 978 | 1,002 | 40,200 | 1,002 |
| 2014-06-04 | 963 | 980 | 963 | 975 | 11,500 | 975 |
| 2014-06-03 | 968 | 974 | 941 | 971 | 37,300 | 971 |
| 2014-06-02 | 954 | 964 | 947 | 960 | 22,400 | 960 |
| 2014-05-30 | 942 | 955 | 940 | 946 | 19,800 | 946 |
| 2014-05-29 | 939 | 946 | 935 | 940 | 11,700 | 940 |
| 2014-05-28 | 946 | 946 | 937 | 939 | 29,100 | 939 |
| 2014-05-27 | 940 | 946 | 936 | 938 | 22,400 | 938 |
| 2014-05-26 | 951 | 951 | 938 | 944 | 17,600 | 944 |
| 2014-05-23 | 932 | 940 | 930 | 937 | 23,500 | 937 |
| 2014-05-22 | 929 | 930 | 924 | 930 | 20,800 | 930 |
| 2014-05-21 | 920 | 923 | 917 | 920 | 23,300 | 920 |
| 2014-05-20 | 937 | 940 | 924 | 929 | 16,500 | 929 |
| 2014-05-19 | 944 | 952 | 929 | 937 | 18,800 | 937 |
| 2014-05-16 | 952 | 963 | 935 | 943 | 72,200 | 943 |
| 2014-05-15 | 945 | 954 | 941 | 943 | 12,100 | 943 |
| 2014-05-14 | 950 | 953 | 943 | 952 | 7,500 | 952 |
| 2014-05-13 | 954 | 955 | 948 | 952 | 9,700 | 952 |
| 2014-05-12 | 947 | 955 | 943 | 944 | 7,700 | 944 |
| 2014-05-09 | 951 | 956 | 945 | 948 | 6,400 | 948 |
| 2014-05-08 | 948 | 960 | 942 | 959 | 10,000 | 959 |
| 2014-05-07 | 977 | 977 | 944 | 944 | 15,900 | 944 |
| 2014-05-02 | 945 | 949 | 937 | 947 | 6,500 | 947 |
| 2014-05-01 | 940 | 945 | 935 | 943 | 15,500 | 943 |
| 2014-04-30 | 932 | 941 | 930 | 934 | 21,300 | 934 |
| 2014-04-28 | 952 | 952 | 928 | 935 | 34,300 | 935 |
| 2014-04-25 | 929 | 933 | 922 | 930 | 15,000 | 930 |
| 2014-04-24 | 927 | 931 | 924 | 925 | 7,100 | 925 |
| 2014-04-23 | 924 | 935 | 924 | 927 | 5,100 | 927 |
| 2014-04-22 | 931 | 936 | 924 | 924 | 5,700 | 924 |
| 2014-04-21 | 930 | 934 | 922 | 925 | 13,200 | 925 |
| 2014-04-18 | 930 | 930 | 923 | 929 | 6,100 | 929 |
| 2014-04-17 | 930 | 931 | 926 | 929 | 16,600 | 929 |
| 2014-04-16 | 919 | 927 | 918 | 927 | 29,400 | 927 |
| 2014-04-15 | 930 | 937 | 913 | 918 | 8,400 | 918 |
| 2014-04-14 | 921 | 928 | 921 | 925 | 7,100 | 925 |
| 2014-04-11 | 923 | 936 | 921 | 921 | 8,200 | 921 |
| 2014-04-10 | 939 | 950 | 933 | 933 | 4,900 | 933 |
| 2014-04-09 | 932 | 948 | 928 | 935 | 11,000 | 935 |
| 2014-04-08 | 950 | 956 | 936 | 937 | 11,800 | 937 |
| 2014-04-07 | 971 | 971 | 959 | 959 | 9,400 | 959 |
| 2014-04-04 | 975 | 975 | 965 | 971 | 8,600 | 971 |
| 2014-04-03 | 979 | 979 | 950 | 966 | 14,100 | 966 |
| 2014-04-02 | 965 | 975 | 965 | 968 | 22,900 | 968 |
| 2014-04-01 | 945 | 959 | 945 | 959 | 7,800 | 959 |
| 2014-03-31 | 949 | 963 | 946 | 954 | 12,100 | 954 |
| 2014-03-28 | 939 | 948 | 930 | 948 | 10,800 | 948 |
| 2014-03-27 | 930 | 939 | 922 | 931 | 10,800 | 931 |
| 2014-03-26 | 935 | 935 | 920 | 930 | 8,500 | 930 |
| 2014-03-25 | 928 | 930 | 920 | 930 | 8,000 | 930 |
| 2014-03-24 | 910 | 927 | 910 | 913 | 7,800 | 913 |
| 2014-03-20 | 920 | 927 | 901 | 911 | 8,600 | 911 |
| 2014-03-19 | 938 | 938 | 920 | 920 | 3,000 | 920 |
| 2014-03-18 | 918 | 931 | 918 | 931 | 3,600 | 931 |
| 2014-03-17 | 925 | 938 | 910 | 915 | 9,800 | 915 |
| 2014-03-14 | 939 | 943 | 925 | 925 | 16,300 | 925 |
| 2014-03-13 | 945 | 951 | 936 | 945 | 5,300 | 945 |
| 2014-03-12 | 950 | 950 | 940 | 940 | 5,600 | 940 |
| 2014-03-11 | 952 | 952 | 944 | 950 | 8,500 | 950 |
| 2014-03-10 | 945 | 949 | 940 | 945 | 6,000 | 945 |
| 2014-03-07 | 950 | 950 | 940 | 946 | 7,300 | 946 |
| 2014-03-06 | 954 | 954 | 933 | 946 | 4,000 | 946 |
| 2014-03-05 | 958 | 958 | 937 | 943 | 5,600 | 943 |
| 2014-03-04 | 941 | 942 | 928 | 942 | 4,100 | 942 |
| 2014-03-03 | 947 | 947 | 925 | 942 | 11,900 | 942 |
| 2014-02-28 | 934 | 943 | 925 | 942 | 12,700 | 942 |
| 2014-02-27 | 954 | 954 | 938 | 942 | 3,800 | 942 |
| 2014-02-26 | 961 | 961 | 944 | 954 | 9,200 | 954 |
| 2014-02-25 | 938 | 953 | 936 | 951 | 8,700 | 951 |
| 2014-02-24 | 944 | 950 | 927 | 938 | 9,200 | 938 |
| 2014-02-21 | 936 | 944 | 929 | 944 | 8,300 | 944 |
| 2014-02-20 | 940 | 943 | 925 | 931 | 4,900 | 931 |
| 2014-02-19 | 950 | 954 | 926 | 952 | 8,400 | 952 |
| 2014-02-18 | 940 | 950 | 915 | 950 | 10,400 | 950 |
| 2014-02-17 | 921 | 940 | 902 | 940 | 18,100 | 940 |
| 2014-02-14 | 944 | 944 | 907 | 925 | 8,700 | 925 |
| 2014-02-13 | 947 | 947 | 935 | 939 | 6,700 | 939 |
| 2014-02-12 | 947 | 949 | 942 | 947 | 4,600 | 947 |
| 2014-02-10 | 935 | 947 | 927 | 941 | 6,500 | 941 |
| 2014-02-07 | 919 | 926 | 911 | 920 | 11,500 | 920 |
| 2014-02-06 | 899 | 909 | 890 | 904 | 7,900 | 904 |
| 2014-02-05 | 890 | 900 | 870 | 884 | 17,600 | 884 |
| 2014-02-04 | 853 | 909 | 853 | 865 | 31,100 | 865 |
| 2014-02-03 | 949 | 949 | 914 | 929 | 25,200 | 929 |
| 2014-01-31 | 957 | 969 | 939 | 958 | 21,900 | 958 |
| 2014-01-30 | 967 | 967 | 952 | 956 | 19,600 | 956 |
| 2014-01-29 | 978 | 989 | 978 | 979 | 8,400 | 979 |
| 2014-01-28 | 991 | 993 | 976 | 976 | 12,800 | 976 |
| 2014-01-27 | 997 | 1,005 | 977 | 1,001 | 39,000 | 1,001 |
| 2014-01-24 | 1,001 | 1,009 | 1,000 | 1,004 | 19,900 | 1,004 |
| 2014-01-23 | 1,024 | 1,027 | 1,011 | 1,016 | 16,100 | 1,016 |
| 2014-01-22 | 1,013 | 1,030 | 1,013 | 1,026 | 35,600 | 1,026 |
| 2014-01-21 | 1,017 | 1,031 | 1,017 | 1,020 | 11,100 | 1,020 |
| 2014-01-20 | 1,018 | 1,020 | 1,012 | 1,015 | 10,500 | 1,015 |
| 2014-01-17 | 1,018 | 1,019 | 1,008 | 1,017 | 11,500 | 1,017 |
| 2014-01-16 | 1,024 | 1,024 | 1,000 | 1,012 | 15,700 | 1,012 |
| 2014-01-15 | 1,010 | 1,026 | 1,004 | 1,017 | 18,100 | 1,017 |
| 2014-01-14 | 1,011 | 1,013 | 998 | 1,006 | 23,800 | 1,006 |
| 2014-01-10 | 1,022 | 1,027 | 1,008 | 1,024 | 17,200 | 1,024 |
| 2014-01-09 | 1,031 | 1,035 | 1,015 | 1,031 | 12,000 | 1,031 |
| 2014-01-08 | 1,030 | 1,038 | 1,026 | 1,032 | 29,700 | 1,032 |
| 2014-01-07 | 1,029 | 1,041 | 1,023 | 1,025 | 20,600 | 1,025 |
| 2014-01-06 | 1,020 | 1,048 | 1,020 | 1,045 | 48,400 | 1,045 |
分割・併合履歴 ： [2012-12-26]1株→200株
