2169 CDS(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 956 | 956 | 940 | 950 | 5,100 | 950 |
| 2015-12-29 | 955 | 956 | 938 | 956 | 5,100 | 956 |
| 2015-12-28 | 931 | 959 | 928 | 955 | 14,600 | 955 |
| 2015-12-25 | 985 | 985 | 950 | 954 | 19,100 | 954 |
| 2015-12-24 | 987 | 990 | 965 | 967 | 26,000 | 967 |
| 2015-12-22 | 988 | 997 | 987 | 987 | 10,000 | 987 |
| 2015-12-21 | 994 | 994 | 983 | 991 | 8,600 | 991 |
| 2015-12-18 | 992 | 998 | 990 | 992 | 10,400 | 992 |
| 2015-12-17 | 995 | 997 | 991 | 995 | 11,400 | 995 |
| 2015-12-16 | 997 | 997 | 988 | 994 | 9,700 | 994 |
| 2015-12-15 | 993 | 995 | 984 | 985 | 5,400 | 985 |
| 2015-12-14 | 994 | 996 | 972 | 990 | 11,500 | 990 |
| 2015-12-11 | 995 | 996 | 990 | 996 | 21,500 | 996 |
| 2015-12-10 | 985 | 993 | 985 | 988 | 6,700 | 988 |
| 2015-12-09 | 993 | 995 | 985 | 993 | 7,800 | 993 |
| 2015-12-08 | 995 | 995 | 988 | 993 | 5,300 | 993 |
| 2015-12-07 | 996 | 996 | 991 | 992 | 8,700 | 992 |
| 2015-12-04 | 994 | 994 | 985 | 991 | 8,800 | 991 |
| 2015-12-03 | 986 | 994 | 986 | 994 | 4,300 | 994 |
| 2015-12-02 | 995 | 995 | 986 | 993 | 8,200 | 993 |
| 2015-12-01 | 995 | 995 | 982 | 995 | 7,500 | 995 |
| 2015-11-30 | 993 | 996 | 990 | 995 | 6,200 | 995 |
| 2015-11-27 | 993 | 993 | 982 | 990 | 5,100 | 990 |
| 2015-11-26 | 989 | 996 | 988 | 993 | 9,400 | 993 |
| 2015-11-25 | 997 | 997 | 988 | 995 | 5,700 | 995 |
| 2015-11-24 | 988 | 997 | 987 | 997 | 12,600 | 997 |
| 2015-11-20 | 978 | 989 | 977 | 987 | 10,400 | 987 |
| 2015-11-19 | 985 | 985 | 975 | 979 | 10,600 | 979 |
| 2015-11-18 | 967 | 974 | 961 | 972 | 73,700 | 972 |
| 2015-11-17 | 961 | 965 | 957 | 964 | 10,900 | 964 |
| 2015-11-16 | 962 | 964 | 958 | 964 | 9,800 | 964 |
| 2015-11-13 | 964 | 964 | 957 | 962 | 3,900 | 962 |
| 2015-11-12 | 960 | 965 | 958 | 963 | 13,100 | 963 |
| 2015-11-11 | 951 | 960 | 950 | 956 | 10,400 | 956 |
| 2015-11-10 | 961 | 961 | 952 | 953 | 11,600 | 953 |
| 2015-11-09 | 955 | 964 | 953 | 960 | 9,800 | 960 |
| 2015-11-06 | 951 | 958 | 951 | 954 | 4,500 | 954 |
| 2015-11-05 | 962 | 962 | 952 | 957 | 8,900 | 957 |
| 2015-11-04 | 950 | 962 | 950 | 959 | 9,300 | 959 |
| 2015-11-02 | 960 | 960 | 953 | 957 | 7,200 | 957 |
| 2015-10-30 | 963 | 963 | 957 | 958 | 4,200 | 958 |
| 2015-10-29 | 963 | 963 | 957 | 960 | 4,100 | 960 |
| 2015-10-28 | 960 | 960 | 953 | 959 | 2,500 | 959 |
| 2015-10-27 | 964 | 964 | 934 | 953 | 7,700 | 953 |
| 2015-10-26 | 960 | 964 | 940 | 961 | 10,500 | 961 |
| 2015-10-23 | 959 | 960 | 953 | 959 | 4,900 | 959 |
| 2015-10-22 | 957 | 959 | 948 | 955 | 13,700 | 955 |
| 2015-10-21 | 950 | 954 | 950 | 952 | 5,100 | 952 |
| 2015-10-20 | 950 | 951 | 947 | 948 | 3,200 | 948 |
| 2015-10-19 | 951 | 951 | 948 | 949 | 2,100 | 949 |
| 2015-10-16 | 958 | 958 | 942 | 951 | 4,500 | 951 |
| 2015-10-15 | 956 | 956 | 942 | 952 | 9,000 | 952 |
| 2015-10-14 | 950 | 968 | 950 | 956 | 6,300 | 956 |
| 2015-10-13 | 958 | 958 | 952 | 957 | 3,300 | 957 |
| 2015-10-09 | 949 | 956 | 947 | 956 | 11,800 | 956 |
| 2015-10-08 | 949 | 949 | 939 | 948 | 5,900 | 948 |
| 2015-10-07 | 946 | 950 | 945 | 947 | 3,700 | 947 |
| 2015-10-06 | 949 | 950 | 933 | 946 | 16,000 | 946 |
| 2015-10-05 | 936 | 936 | 932 | 932 | 5,300 | 932 |
| 2015-10-02 | 936 | 936 | 925 | 933 | 4,900 | 933 |
| 2015-10-01 | 936 | 943 | 933 | 936 | 4,000 | 936 |
| 2015-09-30 | 929 | 935 | 925 | 930 | 7,500 | 930 |
| 2015-09-29 | 930 | 930 | 910 | 913 | 11,600 | 913 |
| 2015-09-28 | 950 | 950 | 920 | 942 | 22,600 | 942 |
| 2015-09-25 | 915 | 920 | 898 | 920 | 12,300 | 920 |
| 2015-09-24 | 900 | 913 | 900 | 908 | 9,000 | 908 |
| 2015-09-18 | 926 | 926 | 918 | 919 | 1,800 | 919 |
| 2015-09-17 | 915 | 925 | 915 | 921 | 4,300 | 921 |
| 2015-09-16 | 930 | 931 | 918 | 923 | 3,600 | 923 |
| 2015-09-15 | 910 | 925 | 908 | 918 | 15,600 | 918 |
| 2015-09-14 | 910 | 912 | 905 | 905 | 3,100 | 905 |
| 2015-09-11 | 914 | 915 | 907 | 914 | 11,400 | 914 |
| 2015-09-10 | 903 | 903 | 890 | 899 | 11,600 | 899 |
| 2015-09-09 | 875 | 897 | 870 | 895 | 15,400 | 895 |
| 2015-09-08 | 862 | 872 | 854 | 854 | 31,800 | 854 |
| 2015-09-07 | 882 | 900 | 870 | 872 | 22,700 | 872 |
| 2015-09-04 | 897 | 900 | 880 | 884 | 13,200 | 884 |
| 2015-09-03 | 907 | 908 | 894 | 894 | 9,700 | 894 |
| 2015-09-02 | 899 | 914 | 890 | 895 | 15,300 | 895 |
| 2015-09-01 | 928 | 930 | 902 | 902 | 14,800 | 902 |
| 2015-08-31 | 944 | 944 | 928 | 930 | 8,900 | 930 |
| 2015-08-28 | 938 | 938 | 929 | 937 | 8,200 | 937 |
| 2015-08-27 | 938 | 938 | 921 | 922 | 10,300 | 922 |
| 2015-08-26 | 885 | 919 | 870 | 918 | 23,100 | 918 |
| 2015-08-25 | 874 | 899 | 852 | 867 | 39,100 | 867 |
| 2015-08-24 | 938 | 942 | 900 | 902 | 49,800 | 902 |
| 2015-08-21 | 960 | 961 | 950 | 951 | 22,400 | 951 |
| 2015-08-20 | 960 | 978 | 960 | 962 | 7,500 | 962 |
| 2015-08-19 | 968 | 974 | 960 | 961 | 6,400 | 961 |
| 2015-08-18 | 973 | 979 | 972 | 973 | 6,100 | 973 |
| 2015-08-17 | 966 | 973 | 966 | 970 | 11,600 | 970 |
| 2015-08-14 | 973 | 973 | 958 | 969 | 12,800 | 969 |
| 2015-08-13 | 970 | 973 | 967 | 970 | 16,900 | 970 |
| 2015-08-12 | 979 | 979 | 969 | 973 | 13,700 | 973 |
| 2015-08-11 | 972 | 978 | 972 | 975 | 10,400 | 975 |
| 2015-08-10 | 950 | 975 | 950 | 972 | 25,100 | 972 |
| 2015-08-07 | 955 | 955 | 950 | 950 | 8,900 | 950 |
| 2015-08-06 | 958 | 958 | 950 | 950 | 11,000 | 950 |
| 2015-08-05 | 955 | 955 | 943 | 950 | 17,200 | 950 |
| 2015-08-04 | 956 | 956 | 949 | 952 | 16,900 | 952 |
| 2015-08-03 | 955 | 956 | 951 | 954 | 16,000 | 954 |
| 2015-07-31 | 963 | 964 | 951 | 955 | 17,300 | 955 |
| 2015-07-30 | 965 | 966 | 957 | 963 | 14,600 | 963 |
| 2015-07-29 | 955 | 959 | 955 | 956 | 5,300 | 956 |
| 2015-07-28 | 960 | 961 | 951 | 954 | 24,500 | 954 |
| 2015-07-27 | 967 | 967 | 961 | 962 | 10,300 | 962 |
| 2015-07-24 | 963 | 963 | 961 | 963 | 9,400 | 963 |
| 2015-07-23 | 963 | 967 | 962 | 965 | 7,800 | 965 |
| 2015-07-22 | 968 | 968 | 963 | 964 | 13,400 | 964 |
| 2015-07-21 | 966 | 980 | 966 | 968 | 14,400 | 968 |
| 2015-07-17 | 968 | 969 | 965 | 966 | 17,200 | 966 |
| 2015-07-16 | 968 | 979 | 962 | 971 | 46,900 | 971 |
| 2015-07-15 | 995 | 999 | 992 | 999 | 10,000 | 999 |
| 2015-07-14 | 998 | 998 | 990 | 995 | 14,600 | 995 |
| 2015-07-13 | 985 | 989 | 979 | 989 | 17,000 | 989 |
| 2015-07-10 | 970 | 982 | 964 | 968 | 18,300 | 968 |
| 2015-07-09 | 961 | 961 | 943 | 957 | 31,200 | 957 |
| 2015-07-08 | 994 | 995 | 968 | 968 | 24,800 | 968 |
| 2015-07-07 | 993 | 997 | 989 | 993 | 9,100 | 993 |
| 2015-07-06 | 992 | 992 | 983 | 984 | 18,900 | 984 |
| 2015-07-03 | 999 | 999 | 993 | 993 | 11,800 | 993 |
| 2015-07-02 | 1,000 | 1,001 | 995 | 998 | 10,800 | 998 |
| 2015-07-01 | 991 | 997 | 991 | 996 | 5,500 | 996 |
| 2015-06-30 | 990 | 993 | 985 | 991 | 17,700 | 991 |
| 2015-06-29 | 995 | 995 | 985 | 986 | 32,000 | 986 |
| 2015-06-26 | 1,018 | 1,018 | 1,000 | 1,001 | 50,100 | 1,001 |
| 2015-06-25 | 1,035 | 1,037 | 1,030 | 1,031 | 39,400 | 1,031 |
| 2015-06-24 | 1,034 | 1,044 | 1,034 | 1,035 | 20,600 | 1,035 |
| 2015-06-23 | 1,032 | 1,047 | 1,031 | 1,039 | 30,000 | 1,039 |
| 2015-06-22 | 1,032 | 1,038 | 1,031 | 1,035 | 17,000 | 1,035 |
| 2015-06-19 | 1,029 | 1,034 | 1,029 | 1,032 | 17,100 | 1,032 |
| 2015-06-18 | 1,028 | 1,034 | 1,028 | 1,029 | 9,800 | 1,029 |
| 2015-06-17 | 1,029 | 1,035 | 1,029 | 1,034 | 14,500 | 1,034 |
| 2015-06-16 | 1,030 | 1,033 | 1,029 | 1,029 | 11,500 | 1,029 |
| 2015-06-15 | 1,028 | 1,033 | 1,027 | 1,028 | 16,700 | 1,028 |
| 2015-06-12 | 1,026 | 1,034 | 1,026 | 1,028 | 15,200 | 1,028 |
| 2015-06-11 | 1,022 | 1,046 | 1,022 | 1,026 | 19,600 | 1,026 |
| 2015-06-10 | 1,024 | 1,025 | 1,020 | 1,021 | 11,700 | 1,021 |
| 2015-06-09 | 1,028 | 1,030 | 1,020 | 1,020 | 29,100 | 1,020 |
| 2015-06-08 | 1,028 | 1,030 | 1,025 | 1,025 | 20,000 | 1,025 |
| 2015-06-05 | 1,029 | 1,032 | 1,028 | 1,029 | 29,600 | 1,029 |
| 2015-06-04 | 1,035 | 1,035 | 1,028 | 1,031 | 12,100 | 1,031 |
| 2015-06-03 | 1,030 | 1,035 | 1,028 | 1,035 | 16,100 | 1,035 |
| 2015-06-02 | 1,032 | 1,033 | 1,028 | 1,031 | 10,300 | 1,031 |
| 2015-06-01 | 1,021 | 1,036 | 1,021 | 1,026 | 8,600 | 1,026 |
| 2015-05-29 | 1,033 | 1,033 | 1,022 | 1,022 | 18,000 | 1,022 |
| 2015-05-28 | 1,034 | 1,034 | 1,022 | 1,027 | 15,100 | 1,027 |
| 2015-05-27 | 1,022 | 1,033 | 1,021 | 1,027 | 18,300 | 1,027 |
| 2015-05-26 | 1,036 | 1,037 | 1,025 | 1,026 | 19,900 | 1,026 |
| 2015-05-25 | 1,026 | 1,034 | 1,024 | 1,031 | 21,100 | 1,031 |
| 2015-05-22 | 1,020 | 1,021 | 1,015 | 1,019 | 10,000 | 1,019 |
| 2015-05-21 | 1,022 | 1,022 | 1,015 | 1,016 | 15,400 | 1,016 |
| 2015-05-20 | 1,008 | 1,021 | 1,008 | 1,015 | 23,500 | 1,015 |
| 2015-05-19 | 1,006 | 1,008 | 1,003 | 1,007 | 22,600 | 1,007 |
| 2015-05-18 | 1,001 | 1,008 | 1,001 | 1,006 | 12,800 | 1,006 |
| 2015-05-15 | 1,009 | 1,009 | 996 | 1,001 | 16,400 | 1,001 |
| 2015-05-14 | 1,005 | 1,007 | 995 | 997 | 47,500 | 997 |
| 2015-05-13 | 1,010 | 1,011 | 1,002 | 1,005 | 39,900 | 1,005 |
| 2015-05-12 | 1,009 | 1,015 | 990 | 1,010 | 81,700 | 1,010 |
| 2015-05-11 | 1,065 | 1,087 | 1,052 | 1,069 | 24,900 | 1,069 |
| 2015-05-08 | 1,054 | 1,068 | 1,054 | 1,059 | 17,500 | 1,059 |
| 2015-05-07 | 1,068 | 1,069 | 1,054 | 1,055 | 11,400 | 1,055 |
| 2015-05-01 | 1,062 | 1,075 | 1,057 | 1,067 | 12,400 | 1,067 |
| 2015-04-30 | 1,077 | 1,083 | 1,052 | 1,076 | 22,700 | 1,076 |
| 2015-04-28 | 1,066 | 1,085 | 1,064 | 1,080 | 21,200 | 1,080 |
| 2015-04-27 | 1,090 | 1,090 | 1,063 | 1,066 | 29,900 | 1,066 |
| 2015-04-24 | 1,054 | 1,066 | 1,041 | 1,061 | 32,400 | 1,061 |
| 2015-04-23 | 1,045 | 1,055 | 1,045 | 1,046 | 24,800 | 1,046 |
| 2015-04-22 | 1,040 | 1,045 | 1,039 | 1,040 | 10,100 | 1,040 |
| 2015-04-21 | 1,035 | 1,042 | 1,029 | 1,039 | 18,100 | 1,039 |
| 2015-04-20 | 1,036 | 1,040 | 1,035 | 1,036 | 26,900 | 1,036 |
| 2015-04-17 | 1,039 | 1,046 | 1,033 | 1,040 | 23,400 | 1,040 |
| 2015-04-16 | 1,042 | 1,042 | 1,027 | 1,038 | 15,700 | 1,038 |
| 2015-04-15 | 1,042 | 1,042 | 1,029 | 1,034 | 17,600 | 1,034 |
| 2015-04-14 | 1,037 | 1,045 | 1,037 | 1,042 | 11,900 | 1,042 |
| 2015-04-13 | 1,043 | 1,044 | 1,030 | 1,037 | 19,600 | 1,037 |
| 2015-04-10 | 1,038 | 1,045 | 1,029 | 1,043 | 38,200 | 1,043 |
| 2015-04-09 | 1,024 | 1,044 | 1,024 | 1,029 | 30,800 | 1,029 |
| 2015-04-08 | 1,020 | 1,032 | 1,019 | 1,025 | 38,800 | 1,025 |
| 2015-04-07 | 1,017 | 1,020 | 1,013 | 1,016 | 21,100 | 1,016 |
| 2015-04-06 | 1,015 | 1,022 | 1,013 | 1,015 | 25,900 | 1,015 |
| 2015-04-03 | 1,014 | 1,015 | 1,008 | 1,013 | 28,400 | 1,013 |
| 2015-04-02 | 1,001 | 1,013 | 998 | 1,007 | 27,900 | 1,007 |
| 2015-04-01 | 1,001 | 1,015 | 1,000 | 1,006 | 36,800 | 1,006 |
| 2015-03-31 | 1,000 | 1,010 | 1,000 | 1,000 | 19,700 | 1,000 |
| 2015-03-30 | 1,007 | 1,010 | 996 | 1,000 | 25,600 | 1,000 |
| 2015-03-27 | 1,015 | 1,025 | 1,001 | 1,001 | 27,900 | 1,001 |
| 2015-03-26 | 1,015 | 1,015 | 1,000 | 1,013 | 27,700 | 1,013 |
| 2015-03-25 | 1,015 | 1,017 | 1,007 | 1,017 | 17,200 | 1,017 |
| 2015-03-24 | 1,008 | 1,014 | 1,000 | 1,014 | 15,100 | 1,014 |
| 2015-03-23 | 1,002 | 1,009 | 1,000 | 1,008 | 26,100 | 1,008 |
| 2015-03-20 | 997 | 1,005 | 997 | 1,003 | 9,700 | 1,003 |
| 2015-03-19 | 1,000 | 1,005 | 995 | 1,000 | 16,000 | 1,000 |
| 2015-03-18 | 1,002 | 1,005 | 998 | 1,002 | 13,700 | 1,002 |
| 2015-03-17 | 1,004 | 1,006 | 999 | 1,002 | 24,400 | 1,002 |
| 2015-03-16 | 1,000 | 1,002 | 993 | 999 | 26,700 | 999 |
| 2015-03-13 | 994 | 1,000 | 994 | 997 | 32,300 | 997 |
| 2015-03-12 | 993 | 997 | 991 | 995 | 11,500 | 995 |
| 2015-03-11 | 981 | 996 | 981 | 993 | 17,800 | 993 |
| 2015-03-10 | 990 | 995 | 980 | 991 | 16,600 | 991 |
| 2015-03-09 | 991 | 994 | 980 | 990 | 15,100 | 990 |
| 2015-03-06 | 994 | 994 | 984 | 991 | 11,200 | 991 |
| 2015-03-05 | 988 | 995 | 984 | 989 | 13,600 | 989 |
| 2015-03-04 | 993 | 993 | 986 | 991 | 9,000 | 991 |
| 2015-03-03 | 991 | 993 | 987 | 990 | 10,800 | 990 |
| 2015-03-02 | 988 | 995 | 988 | 993 | 17,400 | 993 |
| 2015-02-27 | 985 | 993 | 985 | 990 | 15,500 | 990 |
| 2015-02-26 | 994 | 996 | 987 | 994 | 16,000 | 994 |
| 2015-02-25 | 993 | 995 | 989 | 994 | 16,400 | 994 |
| 2015-02-24 | 992 | 995 | 985 | 993 | 16,300 | 993 |
| 2015-02-23 | 994 | 996 | 990 | 992 | 13,400 | 992 |
| 2015-02-20 | 995 | 998 | 987 | 994 | 23,800 | 994 |
| 2015-02-19 | 973 | 986 | 971 | 986 | 22,100 | 986 |
| 2015-02-18 | 970 | 977 | 967 | 972 | 26,500 | 972 |
| 2015-02-17 | 964 | 968 | 960 | 964 | 14,000 | 964 |
| 2015-02-16 | 955 | 963 | 953 | 963 | 23,200 | 963 |
| 2015-02-13 | 964 | 964 | 952 | 953 | 22,300 | 953 |
| 2015-02-12 | 951 | 958 | 951 | 956 | 13,800 | 956 |
| 2015-02-10 | 951 | 957 | 950 | 952 | 11,300 | 952 |
| 2015-02-09 | 945 | 956 | 945 | 951 | 12,300 | 951 |
| 2015-02-06 | 954 | 954 | 945 | 951 | 18,300 | 951 |
| 2015-02-05 | 946 | 955 | 945 | 949 | 13,100 | 949 |
| 2015-02-04 | 947 | 958 | 947 | 953 | 16,300 | 953 |
| 2015-02-03 | 946 | 951 | 941 | 941 | 15,600 | 941 |
| 2015-02-02 | 948 | 954 | 946 | 946 | 14,800 | 946 |
| 2015-01-30 | 949 | 953 | 946 | 948 | 12,300 | 948 |
| 2015-01-29 | 960 | 965 | 946 | 946 | 14,300 | 946 |
| 2015-01-28 | 965 | 966 | 953 | 965 | 16,700 | 965 |
| 2015-01-27 | 953 | 966 | 953 | 966 | 22,100 | 966 |
| 2015-01-26 | 959 | 963 | 949 | 958 | 18,900 | 958 |
| 2015-01-23 | 955 | 955 | 949 | 954 | 16,100 | 954 |
| 2015-01-22 | 960 | 961 | 948 | 950 | 11,300 | 950 |
| 2015-01-21 | 966 | 970 | 954 | 960 | 19,400 | 960 |
| 2015-01-20 | 956 | 967 | 953 | 963 | 15,000 | 963 |
| 2015-01-19 | 950 | 953 | 942 | 952 | 20,100 | 952 |
| 2015-01-16 | 951 | 953 | 939 | 941 | 28,800 | 941 |
| 2015-01-15 | 950 | 961 | 948 | 954 | 23,700 | 954 |
| 2015-01-14 | 951 | 963 | 949 | 951 | 24,700 | 951 |
| 2015-01-13 | 961 | 965 | 950 | 954 | 24,600 | 954 |
| 2015-01-09 | 962 | 966 | 960 | 961 | 11,700 | 961 |
| 2015-01-08 | 958 | 964 | 954 | 962 | 9,700 | 962 |
| 2015-01-07 | 950 | 961 | 950 | 956 | 19,800 | 956 |
| 2015-01-06 | 966 | 966 | 956 | 956 | 32,000 | 956 |
| 2015-01-05 | 974 | 980 | 969 | 972 | 22,500 | 972 |
分割・併合履歴 ： [2012-12-26]1株→200株
