1. HOME >
  2. 株価時系列 >
  3. 2169 >
  4. 2019年

2169 CDS(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6391,6391,6071,62410,4001,624
2019-12-271,6051,6391,6051,62818,1001,628
2019-12-261,6701,6921,6261,63153,0001,631
2019-12-251,6601,6721,6521,67016,6001,670
2019-12-241,6851,6921,6501,66129,2001,661
2019-12-231,6051,6941,6051,68344,7001,683
2019-12-201,6381,6441,6021,60758,5001,607
2019-12-191,6891,6891,6381,645103,0001,645
2019-12-181,6591,7911,6071,663519,3001,663
2019-12-171,4901,5021,4901,50116,5001,501
2019-12-161,5001,5081,4831,48922,6001,489
2019-12-131,5391,5391,5011,51024,0001,510
2019-12-121,5251,5351,5101,53214,0001,532
2019-12-111,5291,5291,5181,5196,1001,519
2019-12-101,5121,5311,5031,5236,2001,523
2019-12-091,5491,5501,4851,52115,8001,521
2019-12-061,5091,5491,5091,54917,9001,549
2019-12-051,5011,5051,4851,50225,4001,502
2019-12-041,4901,5091,4831,48921,3001,489
2019-12-031,5041,5141,4931,49513,4001,495
2019-12-021,5001,5131,4991,5109,7001,510
2019-11-291,5141,5141,4851,50020,9001,500
2019-11-281,5201,5201,5111,5145,8001,514
2019-11-271,5251,5331,5211,5247,0001,524
2019-11-261,5501,5511,5151,51510,8001,515
2019-11-251,5341,5391,5181,5398,5001,539
2019-11-221,4981,5431,4981,52519,3001,525
2019-11-211,5401,5401,4911,49921,4001,499
2019-11-201,5781,5781,5311,54020,9001,540
2019-11-191,5661,5791,5601,57319,2001,573
2019-11-181,5191,5601,5191,55719,5001,557
2019-11-151,4971,5191,4971,51916,3001,519
2019-11-141,5051,5401,5001,50036,4001,500
2019-11-131,4931,5211,4821,49465,7001,494
2019-11-121,4361,4501,4361,44420,8001,444
2019-11-111,4451,4451,4341,4403,9001,440
2019-11-081,4291,4451,4041,44414,0001,444
2019-11-071,4271,4401,4091,4186,9001,418
2019-11-061,4551,4551,4271,4339,0001,433
2019-11-051,4261,4551,4241,45441,5001,454
2019-11-011,4251,4251,4041,4199,2001,419
2019-10-311,4001,4231,3901,4148,2001,414
2019-10-301,3961,4101,3961,41019,8001,410
2019-10-291,3881,4001,3811,39217,3001,392
2019-10-281,3951,3951,3811,3886,9001,388
2019-10-251,3801,3941,3681,39411,7001,394
2019-10-241,3691,3851,3571,3799,2001,379
2019-10-231,3581,3751,3511,3706,2001,370
2019-10-211,3581,3621,3581,3624,5001,362
2019-10-181,3481,3581,3451,3588,2001,358
2019-10-171,3401,3521,3401,3454,7001,345
2019-10-161,3461,3571,3011,34714,9001,347
2019-10-151,3501,3561,3381,3469,3001,346
2019-10-111,3411,3411,3301,3383,0001,338
2019-10-101,3411,3411,3261,3406,0001,340
2019-10-091,3361,3471,3361,3463,3001,346
2019-10-081,3401,3621,3381,35213,5001,352
2019-10-071,3651,3651,3341,3508,2001,350
2019-10-041,3271,3551,3231,3515,3001,351
2019-10-031,3361,3391,3261,3276,3001,327
2019-10-021,3221,3621,3221,36210,8001,362
2019-10-011,3481,3661,3361,35114,0001,351
2019-09-301,3301,3351,3221,3316,8001,331
2019-09-271,3511,3511,3351,3456,0001,345
2019-09-261,3611,3711,3481,36436,8001,364
2019-09-251,3231,3441,3171,34414,3001,344
2019-09-241,3201,3201,3081,3144,9001,314
2019-09-201,3231,3301,3151,3208,6001,320
2019-09-191,3171,3241,3091,3238,6001,323
2019-09-181,3281,3281,3151,3194,8001,319
2019-09-171,3051,3331,2961,3289,7001,328
2019-09-131,3111,3111,3051,31110,6001,311
2019-09-121,3081,3131,2971,3086,3001,308
2019-09-111,3051,3101,2961,3098,1001,309
2019-09-101,3021,3081,2961,3054,1001,305
2019-09-091,2881,3101,2841,31018,6001,310
2019-09-061,2841,2901,2671,2744,1001,274
2019-09-051,2661,2851,2661,2856,9001,285
2019-09-041,2531,2651,2521,2548,0001,254
2019-09-031,2591,2651,2571,2655,0001,265
2019-09-021,2731,2731,2581,2598,0001,259
2019-08-301,2501,2781,2501,2746,9001,274
2019-08-291,2621,2641,2441,24810,0001,248
2019-08-281,2811,2811,2581,2595,1001,259
2019-08-271,2841,2871,2701,27112,6001,271
2019-08-261,2721,2891,2681,28415,5001,284
2019-08-231,2961,3021,2831,3025,7001,302
2019-08-221,3001,3001,2921,2976,0001,297
2019-08-211,3001,3021,2851,3008,2001,300
2019-08-201,2891,3061,2801,3068,3001,306
2019-08-191,2831,2831,2681,2745,2001,274
2019-08-161,2741,2871,2661,2835,7001,283
2019-08-151,2641,2741,2601,26912,5001,269
2019-08-141,2991,3061,2861,2987,7001,298
2019-08-131,2881,2971,2821,29518,6001,295
2019-08-091,2941,3021,2701,29013,5001,290
2019-08-081,2821,2991,2701,2887,8001,288
2019-08-071,2741,2851,2651,28020,8001,280
2019-08-061,2411,2811,2411,27414,2001,274
2019-08-051,3051,3051,2751,29219,3001,292
2019-08-021,3281,3281,3021,31019,6001,310
2019-08-011,3431,3431,3281,3367,3001,336
2019-07-311,3471,3471,3261,34312,3001,343
2019-07-301,3541,3571,3431,34914,3001,349
2019-07-291,3551,3591,3461,3537,0001,353
2019-07-261,3411,3551,3401,35220,6001,352
2019-07-251,3311,3451,3311,34211,8001,342
2019-07-241,3361,3411,3211,32817,6001,328
2019-07-231,3321,3481,3321,33614,2001,336
2019-07-221,3541,3541,3261,34217,0001,342
2019-07-191,3671,3721,3351,34533,1001,345
2019-07-181,3511,3761,3241,346219,6001,346
2019-07-171,3321,3321,3081,32113,9001,321
2019-07-161,3251,3331,3181,33214,9001,332
2019-07-121,3411,3411,3251,3257,0001,325
2019-07-111,3351,3401,3281,34010,5001,340
2019-07-101,3201,3311,3151,3288,6001,328
2019-07-091,3361,3441,3171,3209,8001,320
2019-07-081,3501,3541,3231,3309,0001,330
2019-07-051,3571,3591,3421,34810,5001,348
2019-07-041,3281,3561,3281,35312,5001,353
2019-07-031,3391,3411,3201,32710,5001,327
2019-07-021,3301,3441,3301,34412,9001,344
2019-07-011,3331,3331,3151,33114,7001,331
2019-06-281,3211,3221,2941,29612,6001,296
2019-06-271,3151,3221,2961,3218,7001,321
2019-06-261,3351,3351,3071,3188,7001,318
2019-06-251,3331,3471,3251,33623,7001,336
2019-06-241,3351,3411,3201,3415,7001,341
2019-06-211,3251,3431,3191,33015,3001,330
2019-06-201,3121,3361,3121,3368,3001,336
2019-06-191,2981,3131,2981,30514,2001,305
2019-06-181,3131,3131,2861,29515,2001,295
2019-06-171,3191,3191,3021,3027,0001,302
2019-06-141,3251,3251,3081,31520,1001,315
2019-06-131,3301,3311,2931,31216,8001,312
2019-06-121,3691,3771,3291,32929,9001,329
2019-06-111,3121,3801,3111,37032,6001,370
2019-06-101,3051,3251,3031,31211,8001,312
2019-06-071,2931,2961,2801,2944,9001,294
2019-06-061,3301,3311,2901,29014,2001,290
2019-06-051,3081,3101,2991,31010,5001,310
2019-06-041,2741,2981,2541,29816,2001,298
2019-06-031,2841,2841,2561,26321,8001,263
2019-05-311,3041,3201,2951,29911,2001,299
2019-05-301,3121,3151,2971,31312,9001,313
2019-05-291,3481,3481,3191,32231,3001,322
2019-05-281,3771,3841,3551,35511,8001,355
2019-05-271,3691,3801,3561,36019,6001,360
2019-05-241,3181,3541,3131,35411,2001,354
2019-05-231,3501,3601,3281,32822,0001,328
2019-05-221,3701,3751,3401,34518,7001,345
2019-05-211,3881,3901,3511,35513,8001,355
2019-05-201,3901,4121,3771,38621,0001,386
2019-05-171,3821,4101,3721,38516,4001,385
2019-05-161,3631,3901,3511,38223,6001,382
2019-05-151,3761,3771,3291,35638,1001,356
2019-05-141,3561,3791,3501,36742,8001,367
2019-05-131,3901,4481,3751,404199,6001,404
2019-05-101,3051,3291,2841,30227,0001,302
2019-05-091,2891,2931,2751,28613,3001,286
2019-05-081,3131,3131,2801,29224,8001,292
2019-05-071,3051,3331,2941,31533,6001,315
2019-04-261,2881,3061,2761,29125,7001,291
2019-04-251,2611,2841,2451,28415,0001,284
2019-04-241,2511,2721,2461,25320,7001,253
2019-04-231,2561,2561,2301,2459,5001,245
2019-04-221,2571,2661,2491,2565,8001,256
2019-04-191,2501,2811,2491,25729,4001,257
2019-04-181,2341,2541,2301,24424,2001,244
2019-04-171,2391,2481,2161,23028,0001,230
2019-04-161,2401,2401,2111,23125,5001,231
2019-04-151,2301,2451,2281,2399,3001,239
2019-04-121,2321,2321,2171,2255,3001,225
2019-04-111,2361,2411,2161,23211,0001,232
2019-04-101,2381,2431,2341,2384,1001,238
2019-04-091,2321,2441,2311,2377,0001,237
2019-04-081,2391,2471,2301,23211,1001,232
2019-04-051,2411,2451,2201,24022,7001,240
2019-04-041,2421,2541,2361,2457,9001,245
2019-04-031,2351,2431,2251,23911,2001,239
2019-04-021,2501,2501,2301,23316,1001,233
2019-04-011,2361,2681,2361,24421,6001,244
2019-03-291,2411,2411,2211,23512,3001,235
2019-03-281,2331,2341,1931,23026,6001,230
2019-03-271,2191,2371,2141,23415,3001,234
2019-03-261,1981,2191,1891,21323,4001,213
2019-03-251,1541,1881,1401,18114,7001,181
2019-03-221,1671,1671,1401,16724,0001,167
2019-03-201,1711,1791,1571,16817,5001,168
2019-03-191,1971,1971,1671,17313,6001,173
2019-03-181,1651,2111,1611,19721,3001,197
2019-03-151,1801,1901,1551,15523,7001,155
2019-03-141,2061,2061,1701,17915,8001,179
2019-03-131,2371,2371,1811,19326,3001,193
2019-03-121,2251,2521,2251,2379,9001,237
2019-03-111,1981,2151,1871,2117,4001,211
2019-03-081,1951,2031,1811,19818,4001,198
2019-03-071,2371,2401,2101,22013,4001,220
2019-03-061,2401,2521,2361,2445,7001,244
2019-03-051,2481,2541,2391,2407,8001,240
2019-03-041,2661,2661,2441,24510,6001,245
2019-03-011,2591,2781,2551,2616,0001,261
2019-02-281,2611,2721,2491,24915,7001,249
2019-02-271,2821,3161,2701,27027,4001,270
2019-02-261,2661,2801,2601,28015,3001,280
2019-02-251,2611,2681,2351,25918,1001,259
2019-02-221,2731,2731,2521,25910,4001,259
2019-02-211,2791,2811,2571,27310,4001,273
2019-02-201,2651,2941,2651,27315,3001,273
2019-02-191,2821,2891,2551,26519,5001,265
2019-02-181,2941,2981,2701,27422,0001,274
2019-02-151,2451,2821,2391,27040,7001,270
2019-02-141,2501,3001,2141,253116,9001,253
2019-02-131,1481,1591,1291,12940,1001,129
2019-02-121,1101,1291,1051,1279,0001,127
2019-02-081,1231,1231,1021,10511,0001,105
2019-02-071,1321,1371,1241,1254,5001,125
2019-02-061,1471,1501,1231,13513,3001,135
2019-02-051,1201,1401,1111,13722,8001,137
2019-02-041,1201,1251,1061,12123,7001,121
2019-02-011,1161,1231,1021,11024,5001,110
2019-01-311,1191,1321,1141,11514,5001,115
2019-01-301,1331,1331,1161,1178,4001,117
2019-01-291,1311,1341,1131,13411,3001,134
2019-01-281,1541,1541,1221,13315,4001,133
2019-01-251,1371,1501,1351,14415,4001,144
2019-01-241,1211,1351,1211,1307,7001,130
2019-01-231,1211,1381,1211,1277,5001,127
2019-01-221,1501,1501,1321,14111,5001,141
2019-01-211,1521,1551,1421,14514,9001,145
2019-01-181,1361,1451,1301,14211,2001,142
2019-01-171,1291,1371,1211,13010,3001,130
2019-01-161,1411,1421,1191,12615,9001,126
2019-01-151,1221,1521,1161,14119,7001,141
2019-01-111,1401,1421,1161,12025,9001,120
2019-01-101,1611,1681,1271,13819,9001,138
2019-01-091,1591,1951,1591,17710,2001,177
2019-01-081,1711,1751,1471,15219,5001,152
2019-01-071,1991,1991,1411,16628,9001,166
2019-01-041,1971,1971,1421,15729,7001,157

分割・併合履歴 ： [2012-12-26]1株→200株