2169 CDS(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	980	995	971	988	19,200	988
2016-12-29	1,000	1,009	981	990	23,800	990
2016-12-28	984	1,018	984	1,007	38,400	1,007
2016-12-27	1,044	1,049	1,032	1,032	50,700	1,032
2016-12-26	1,044	1,051	1,044	1,047	23,300	1,047
2016-12-22	1,044	1,049	1,040	1,043	23,400	1,043
2016-12-21	1,051	1,052	1,045	1,050	21,400	1,050
2016-12-20	1,047	1,053	1,038	1,052	28,000	1,052
2016-12-19	1,024	1,041	1,024	1,039	40,200	1,039
2016-12-16	1,020	1,024	1,013	1,023	32,400	1,023
2016-12-15	1,016	1,019	1,012	1,012	13,800	1,012
2016-12-14	1,012	1,017	1,011	1,016	9,100	1,016
2016-12-13	1,014	1,015	1,010	1,012	11,600	1,012
2016-12-12	1,008	1,012	1,006	1,011	11,700	1,011
2016-12-09	993	1,007	993	1,007	13,000	1,007
2016-12-08	1,002	1,002	994	1,000	13,800	1,000
2016-12-07	1,002	1,007	952	1,000	32,100	1,000
2016-12-06	999	1,003	997	1,001	12,800	1,001
2016-12-05	1,000	1,010	950	1,004	29,300	1,004
2016-12-02	990	1,020	988	1,001	32,200	1,001
2016-12-01	1,019	1,019	997	1,002	16,900	1,002
2016-11-30	1,008	1,016	998	1,011	23,100	1,011
2016-11-29	1,006	1,010	1,004	1,008	13,700	1,008
2016-11-28	1,003	1,010	993	1,007	16,300	1,007
2016-11-25	990	1,000	987	993	15,600	993
2016-11-24	1,000	1,017	992	995	30,400	995
2016-11-22	962	996	957	996	27,100	996
2016-11-21	970	970	961	962	12,000	962
2016-11-18	966	968	959	961	9,800	961
2016-11-17	958	968	954	964	9,200	964
2016-11-16	954	959	952	955	8,300	955
2016-11-15	961	961	952	953	4,500	953
2016-11-14	966	970	959	960	9,000	960
2016-11-11	973	973	962	964	7,100	964
2016-11-10	955	976	955	974	32,000	974
2016-11-09	958	960	914	926	10,600	926
2016-11-08	955	965	952	958	9,300	958
2016-11-07	969	970	959	961	6,400	961
2016-11-04	963	963	948	961	15,700	961
2016-11-02	980	980	966	976	17,800	976
2016-11-01	975	983	973	981	14,300	981
2016-10-31	978	979	973	975	10,700	975
2016-10-28	969	977	964	977	13,300	977
2016-10-27	969	970	961	968	8,000	968
2016-10-26	969	969	961	968	8,600	968
2016-10-25	955	966	953	966	10,400	966
2016-10-24	946	955	946	955	11,600	955
2016-10-21	943	948	934	944	5,800	944
2016-10-20	940	946	934	943	10,000	943
2016-10-19	928	946	927	943	16,200	943
2016-10-17	926	926	921	924	5,600	924
2016-10-13	928	928	916	923	6,500	923
2016-10-12	922	925	891	923	24,700	923
2016-10-11	922	930	922	924	6,900	924
2016-10-07	922	928	915	922	12,100	922
2016-10-06	924	928	924	926	4,300	926
2016-10-05	925	925	917	923	13,200	923
2016-10-04	912	918	907	918	10,500	918
2016-10-03	892	918	892	912	18,000	912
2016-09-30	896	896	890	891	6,000	891
2016-09-29	894	896	885	896	7,700	896
2016-09-28	882	897	880	891	5,600	891
2016-09-27	885	890	878	890	10,000	890
2016-09-26	888	888	876	888	22,000	888
2016-09-23	857	870	857	870	10,900	870
2016-09-21	845	856	845	856	7,600	856
2016-09-20	850	851	849	851	5,600	851
2016-09-16	843	847	842	846	4,000	846
2016-09-15	840	842	840	841	2,800	841
2016-09-14	848	848	840	840	5,900	840
2016-09-13	845	852	845	852	1,600	852
2016-09-12	854	854	846	850	3,500	850
2016-09-09	853	855	850	851	6,500	851
2016-09-08	859	863	851	858	3,800	858
2016-09-07	852	861	852	860	4,200	860
2016-09-06	850	855	850	854	3,200	854
2016-09-05	850	854	840	840	8,200	840
2016-09-02	845	850	840	843	4,600	843
2016-09-01	842	845	840	841	3,800	841
2016-08-31	850	850	840	845	4,200	845
2016-08-30	844	844	840	842	3,600	842
2016-08-29	849	851	840	842	8,200	842
2016-08-26	864	864	848	849	8,100	849
2016-08-25	859	865	855	864	4,300	864
2016-08-24	851	861	851	859	5,500	859
2016-08-23	871	871	852	859	10,700	859
2016-08-22	868	873	863	872	6,000	872
2016-08-19	861	870	861	868	7,800	868
2016-08-18	859	877	859	867	4,400	867
2016-08-17	862	877	860	876	15,800	876
2016-08-16	865	876	865	874	11,500	874
2016-08-15	851	867	844	867	4,800	867
2016-08-12	859	860	854	856	3,300	856
2016-08-10	857	860	848	850	8,400	850
2016-08-09	838	857	831	857	5,700	857
2016-08-08	846	854	838	844	9,600	844
2016-08-05	859	859	840	845	8,300	845
2016-08-04	843	856	842	854	6,800	854
2016-08-03	842	859	840	842	16,100	842
2016-08-02	861	861	843	845	9,500	845
2016-08-01	855	863	855	859	1,800	859
2016-07-29	857	873	853	872	6,300	872
2016-07-28	865	866	858	862	6,700	862
2016-07-27	863	870	860	868	11,300	868
2016-07-26	883	883	866	870	19,100	870
2016-07-25	885	885	872	880	11,100	880
2016-07-22	867	882	861	879	24,200	879
2016-07-21	888	900	866	881	97,200	881
2016-07-20	848	888	835	888	235,900	888
2016-07-19	785	789	783	788	8,900	788
2016-07-15	778	788	775	782	17,300	782
2016-07-14	777	789	776	779	13,600	779
2016-07-13	786	787	777	781	5,400	781
2016-07-12	770	784	768	782	16,400	782
2016-07-11	782	782	761	762	13,500	762
2016-07-08	758	758	745	745	7,400	745
2016-07-07	765	765	758	758	6,500	758
2016-07-06	776	776	765	767	13,800	767
2016-07-05	778	778	765	773	7,900	773
2016-07-04	783	783	770	775	14,500	775
2016-07-01	770	785	769	778	17,500	778
2016-06-30	780	780	772	774	8,800	774
2016-06-29	777	786	777	780	9,600	780
2016-06-28	744	790	744	777	21,300	777
2016-06-27	804	808	790	792	17,200	792
2016-06-24	812	814	763	784	32,500	784
2016-06-23	812	814	806	812	7,900	812
2016-06-22	822	822	808	812	10,300	812
2016-06-21	810	823	810	821	15,300	821
2016-06-20	806	813	806	810	7,600	810
2016-06-17	811	820	803	804	11,700	804
2016-06-16	830	832	811	811	13,200	811
2016-06-15	820	837	820	833	6,200	833
2016-06-14	844	848	832	832	9,800	832
2016-06-13	860	860	848	848	19,200	848
2016-06-10	874	874	865	866	10,700	866
2016-06-09	868	870	864	865	4,200	865
2016-06-08	865	874	863	874	11,800	874
2016-06-07	860	869	858	869	13,300	869
2016-06-06	865	869	860	861	11,000	861
2016-06-03	865	872	864	868	12,000	868
2016-06-02	872	873	867	867	8,100	867
2016-06-01	870	878	870	873	7,400	873
2016-05-31	874	876	870	870	7,600	870
2016-05-30	865	872	861	870	18,800	870
2016-05-27	872	876	865	866	16,700	866
2016-05-26	880	883	873	873	12,600	873
2016-05-25	880	883	876	878	10,500	878
2016-05-24	886	886	875	877	8,700	877
2016-05-23	900	900	876	889	18,500	889
2016-05-20	884	895	883	895	8,100	895
2016-05-19	890	890	887	888	2,300	888
2016-05-18	888	890	875	890	8,500	890
2016-05-17	895	898	884	887	9,800	887
2016-05-16	899	902	890	894	13,500	894
2016-05-13	911	917	902	907	14,500	907
2016-05-12	901	930	901	917	48,200	917
2016-05-11	870	870	863	869	8,600	869
2016-05-10	875	885	866	876	9,400	876
2016-05-09	865	877	865	877	2,400	877
2016-05-06	882	882	863	873	13,600	873
2016-05-02	864	879	858	867	11,500	867
2016-04-28	870	889	870	878	17,900	878
2016-04-27	883	883	864	869	15,500	869
2016-04-26	914	914	888	890	20,300	890
2016-04-25	871	890	864	890	12,000	890
2016-04-22	880	880	840	874	48,900	874
2016-04-21	903	903	875	893	31,900	893
2016-04-20	897	922	897	909	15,100	909
2016-04-19	900	900	894	900	4,600	900
2016-04-18	890	892	882	892	4,000	892
2016-04-15	900	900	892	900	4,300	900
2016-04-14	888	900	887	900	7,700	900
2016-04-13	875	876	866	876	3,900	876
2016-04-12	869	879	863	866	4,400	866
2016-04-11	855	868	855	864	3,600	864
2016-04-08	859	865	852	860	11,000	860
2016-04-07	853	868	853	855	3,100	855
2016-04-06	868	868	852	853	5,500	853
2016-04-05	884	884	858	858	6,700	858
2016-04-04	868	884	868	884	9,600	884
2016-04-01	888	888	865	867	10,300	867
2016-03-31	896	906	890	893	4,600	893
2016-03-30	899	901	893	895	8,200	895
2016-03-29	889	898	884	894	6,300	894
2016-03-28	880	889	872	889	6,900	889
2016-03-25	880	880	872	878	4,400	878
2016-03-24	888	888	873	877	3,800	877
2016-03-23	887	890	877	883	4,600	883
2016-03-22	882	888	873	879	3,700	879
2016-03-18	890	890	871	874	4,600	874
2016-03-17	886	899	879	886	5,200	886
2016-03-16	883	888	879	879	3,900	879
2016-03-15	876	887	874	883	4,800	883
2016-03-14	862	883	859	876	8,500	876
2016-03-11	855	870	855	860	6,900	860
2016-03-10	855	867	853	860	6,200	860
2016-03-09	860	861	852	858	4,300	858
2016-03-08	867	867	857	862	3,300	862
2016-03-07	868	870	860	865	4,800	865
2016-03-04	859	862	857	862	4,700	862
2016-03-03	851	859	851	859	3,200	859
2016-03-02	846	860	846	856	3,400	856
2016-03-01	850	860	841	846	3,500	846
2016-02-29	856	872	850	850	8,200	850
2016-02-26	870	870	853	856	7,300	856
2016-02-25	843	856	843	855	4,700	855
2016-02-24	840	852	840	843	3,200	843
2016-02-23	852	852	841	842	4,900	842
2016-02-22	835	861	835	849	5,300	849
2016-02-19	840	855	833	838	4,800	838
2016-02-18	849	854	839	854	3,800	854
2016-02-17	835	845	830	834	4,700	834
2016-02-16	823	851	821	835	10,900	835
2016-02-15	810	833	805	824	12,300	824
2016-02-12	810	814	791	791	21,600	791
2016-02-10	849	850	832	832	13,100	832
2016-02-09	854	854	845	846	10,100	846
2016-02-08	857	870	853	870	7,100	870
2016-02-05	873	873	853	857	6,900	857
2016-02-04	891	891	871	873	15,000	873
2016-02-03	906	906	890	891	7,200	891
2016-02-02	920	925	916	919	5,600	919
2016-02-01	900	919	900	919	6,400	919
2016-01-29	895	900	890	899	4,100	899
2016-01-28	900	903	888	892	6,100	892
2016-01-27	890	898	885	898	4,000	898
2016-01-26	880	894	870	885	8,900	885
2016-01-25	862	879	862	878	17,600	878
2016-01-22	845	876	845	861	25,900	861
2016-01-21	850	863	831	832	14,600	832
2016-01-20	875	880	852	852	11,700	852
2016-01-19	872	880	871	872	8,200	872
2016-01-18	871	881	869	869	11,900	869
2016-01-15	908	908	879	883	7,000	883
2016-01-14	884	900	877	880	13,700	880
2016-01-13	874	896	874	886	9,200	886
2016-01-12	915	915	874	874	17,200	874
2016-01-08	916	917	910	915	9,200	915
2016-01-07	915	920	913	913	6,000	913
2016-01-06	940	940	901	926	12,600	926
2016-01-05	938	947	937	940	5,200	940
2016-01-04	936	943	936	938	5,300	938

分割・併合履歴： [2012-12-26]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31