1. HOME >
  2. 株価時系列 >
  3. 2169 >
  4. 2020年

2169 CDS(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3321,3331,3101,3127,4001,312
2020-12-291,3341,3391,3171,3328,9001,332
2020-12-281,3751,3781,3531,35415,1001,354
2020-12-251,3501,3611,3411,3589,3001,358
2020-12-241,3641,3691,3411,35714,0001,357
2020-12-231,3651,3691,3601,3692,3001,369
2020-12-221,3701,3701,3571,3605,1001,360
2020-12-211,3951,3951,3561,3707,2001,370
2020-12-181,4101,4101,4001,4005,6001,400
2020-12-171,4191,4201,4101,41810,6001,418
2020-12-161,3871,4101,3871,4028,6001,402
2020-12-151,3851,3971,3821,3976,6001,397
2020-12-141,3591,3811,3521,3817,9001,381
2020-12-111,3601,3601,3471,3598,6001,359
2020-12-101,3571,3591,3451,3546,9001,354
2020-12-091,3411,3591,3301,3435,1001,343
2020-12-081,3371,3451,3321,3395,9001,339
2020-12-071,3491,3491,3301,34610,8001,346
2020-12-041,3191,3211,3151,3213,7001,321
2020-12-031,3041,3151,3001,3153,3001,315
2020-12-021,3001,3031,2911,3027,0001,302
2020-12-011,2981,2991,2911,2967,5001,296
2020-11-301,3011,3011,2881,2907,9001,290
2020-11-271,2911,2931,2831,29313,0001,293
2020-11-261,3021,3021,2841,29014,1001,290
2020-11-251,2951,2991,2821,29915,4001,299
2020-11-241,2901,2921,2811,2818,9001,281
2020-11-201,2901,2901,2781,2824,9001,282
2020-11-191,2861,2891,2791,2846,8001,284
2020-11-181,2891,2911,2801,2849,4001,284
2020-11-171,3011,3011,2811,2887,2001,288
2020-11-161,2891,2911,2801,2899,4001,289
2020-11-131,2871,2881,2801,2827,3001,282
2020-11-121,2901,2901,2801,2875,1001,287
2020-11-111,2901,3081,2791,29027,8001,290
2020-11-101,3481,3481,2891,29017,1001,290
2020-11-091,3101,3261,2991,32312,5001,323
2020-11-061,3051,3111,2771,3109,1001,310
2020-11-051,2801,2971,2711,2976,5001,297
2020-11-041,2901,2901,2611,2846,3001,284
2020-11-021,2871,2871,2601,2609,8001,260
2020-10-301,2871,3011,2871,2974,6001,297
2020-10-291,2901,3051,2801,3014,7001,301
2020-10-281,3241,3241,3001,3086,6001,308
2020-10-271,3141,3241,3011,3246,9001,324
2020-10-261,3171,3171,3031,3085,3001,308
2020-10-231,3091,3141,3031,3054,0001,305
2020-10-221,3081,3101,2981,2993,8001,299
2020-10-211,3101,3161,3091,3123,1001,312
2020-10-201,3131,3161,3011,3013,5001,301
2020-10-191,3181,3181,3051,3134,0001,313
2020-10-161,3191,3191,3031,3062,3001,306
2020-10-151,3361,3361,3031,3036,5001,303
2020-10-141,3551,3551,3321,3325,7001,332
2020-10-131,3611,3611,3451,3484,2001,348
2020-10-121,3651,3911,3651,3651,5001,365
2020-10-091,3661,3801,3661,3672,9001,367
2020-10-081,3631,3721,3601,3724,8001,372
2020-10-071,3651,3751,3611,3683,5001,368
2020-10-061,4251,4251,3701,3818,3001,381
2020-10-051,4221,4221,3831,41012,3001,410
2020-10-021,4001,4191,3251,33213,7001,332
2020-09-301,4371,4391,3851,38810,8001,388
2020-09-291,3901,4441,3741,43012,3001,430
2020-09-281,4001,4061,3501,40131,1001,401
2020-09-251,3541,3701,3541,3708,0001,370
2020-09-241,3631,3681,3561,3625,6001,362
2020-09-231,3621,3651,3511,3635,8001,363
2020-09-181,3601,3621,3451,3627,7001,362
2020-09-171,3421,3591,3421,3596,9001,359
2020-09-161,3511,3561,3291,3367,6001,336
2020-09-151,3501,3511,3421,3514,1001,351
2020-09-141,3501,3501,3371,3484,9001,348
2020-09-111,3491,3491,3041,33214,0001,332
2020-09-101,3171,3171,3001,3025,5001,302
2020-09-091,2881,3171,2881,3178,8001,317
2020-09-081,3161,3181,3001,3185,2001,318
2020-09-071,3161,3161,3031,3056,5001,305
2020-09-041,2841,2871,2801,2863,7001,286
2020-09-031,2811,2891,2791,2844,2001,284
2020-09-021,2911,2911,2761,2823,5001,282
2020-09-011,2601,2771,2601,2714,4001,271
2020-08-311,2701,2911,2701,2804,7001,280
2020-08-281,3061,3061,2611,2678,2001,267
2020-08-271,3191,3191,2801,28213,4001,282
2020-08-261,3101,3491,3061,34914,1001,349
2020-08-251,2801,3031,2791,29232,3001,292
2020-08-241,2791,3781,2701,35033,0001,350
2020-08-211,2751,2751,2601,2675,1001,267
2020-08-201,2701,2701,2611,2694,0001,269
2020-08-191,2541,2571,2501,2574,5001,257
2020-08-181,2521,2531,2401,2428,6001,242
2020-08-171,2461,2471,2311,24716,2001,247
2020-08-141,1991,2041,1851,1867,1001,186
2020-08-131,1881,1901,1641,1907,1001,190
2020-08-121,1721,1721,1521,1707,8001,170
2020-08-111,1701,1701,1541,1658,1001,165
2020-08-071,1321,1601,1321,1463,1001,146
2020-08-061,1701,1701,1511,1623,0001,162
2020-08-051,1381,1701,1111,1619,6001,161
2020-08-041,1001,1101,0941,10910,0001,109
2020-08-031,1031,1111,0871,09214,6001,092
2020-07-311,1711,1751,1001,10028,4001,100
2020-07-301,2291,2291,1911,2014,4001,201
2020-07-291,2211,2211,2011,2153,7001,215
2020-07-281,2561,2561,2211,2215,1001,221
2020-07-271,2501,2521,2191,25210,5001,252
2020-07-221,2281,2321,2271,2292,4001,229
2020-07-211,2241,2291,2181,2292,3001,229
2020-07-201,2291,2291,2021,2059,5001,205
2020-07-171,2201,2201,2051,2092,5001,209
2020-07-161,2371,2371,2141,2141,9001,214
2020-07-151,2191,2201,1961,2206,5001,220
2020-07-141,2001,2091,1941,2018,8001,201
2020-07-131,1801,1971,1801,1969,5001,196
2020-07-101,2471,2481,1801,18017,5001,180
2020-07-091,2151,2151,1731,20212,8001,202
2020-07-081,2181,2181,2001,2005,0001,200
2020-07-071,2291,2291,1861,2167,1001,216
2020-07-061,2191,2231,1991,2139,1001,213
2020-07-031,1981,2131,1851,2138,1001,213
2020-07-021,2531,2541,1811,18519,6001,185
2020-07-011,2381,2401,2081,2087,7001,208
2020-06-301,2801,2841,2251,23810,8001,238
2020-06-291,2851,2851,2401,25811,4001,258
2020-06-261,2951,2991,2811,29918,9001,299
2020-06-251,2681,2841,2681,2835,2001,283
2020-06-241,2781,2931,2631,26710,6001,267
2020-06-231,2761,2761,2541,2757,1001,275
2020-06-221,2471,2681,2471,2559,7001,255
2020-06-191,2581,2581,2451,24610,5001,246
2020-06-181,2641,2641,2281,2538,6001,253
2020-06-171,2881,2881,2551,25611,9001,256
2020-06-161,2611,2851,2611,2857,8001,285
2020-06-151,2781,2791,2371,24217,2001,242
2020-06-121,2711,2761,2531,26921,7001,269
2020-06-111,3121,3201,3011,30611,3001,306
2020-06-101,3311,3351,3111,31113,5001,311
2020-06-091,3321,3321,3141,32810,0001,328
2020-06-081,3151,3211,3021,31910,2001,319
2020-06-051,3011,3081,2901,29213,6001,292
2020-06-041,3151,3151,2901,31211,9001,312
2020-06-031,3421,3431,3011,31515,9001,315
2020-06-021,3371,3431,3111,31920,0001,319
2020-06-011,3441,3441,3051,31316,0001,313
2020-05-291,3241,3471,3041,32610,4001,326
2020-05-281,3001,3251,2881,31016,2001,310
2020-05-271,2891,2941,2701,2949,9001,294
2020-05-261,2811,2841,2601,27814,0001,278
2020-05-251,2561,2911,2561,26012,5001,260
2020-05-221,2701,2711,2501,2536,7001,253
2020-05-211,2761,2831,2511,25814,2001,258
2020-05-201,2961,2961,2721,2799,8001,279
2020-05-191,2671,3011,2671,28613,6001,286
2020-05-181,2721,2971,2551,2559,4001,255
2020-05-151,3001,3001,2511,27211,5001,272
2020-05-141,3001,3001,2521,2718,2001,271
2020-05-131,3051,3441,2911,29328,4001,293
2020-05-121,3861,3971,3561,35612,6001,356
2020-05-111,3431,3811,3391,38113,9001,381
2020-05-081,3181,3291,3031,31511,7001,315
2020-05-071,2761,2971,2491,29723,1001,297
2020-05-011,2631,2631,2141,22914,3001,229
2020-04-301,2651,2691,2401,26419,3001,264
2020-04-281,2661,2661,2271,25710,4001,257
2020-04-271,2781,2781,2271,25118,5001,251
2020-04-241,1761,2171,1761,2129,2001,212
2020-04-231,1961,2241,1821,1827,6001,182
2020-04-221,1911,1921,1511,1827,5001,182
2020-04-211,2111,2261,1701,19121,7001,191
2020-04-201,2391,2391,2151,2264,5001,226
2020-04-171,2281,2531,2111,21114,2001,211
2020-04-161,2061,2391,2031,23910,4001,239
2020-04-151,2491,2501,2011,20218,4001,202
2020-04-141,2371,2501,2181,24011,7001,240
2020-04-131,2291,2421,2131,2278,9001,227
2020-04-101,2131,2301,1941,2267,4001,226
2020-04-091,2321,2321,1971,20016,0001,200
2020-04-081,2001,2191,1751,21013,0001,210
2020-04-071,1851,2101,1301,21022,7001,210
2020-04-061,1501,1731,1131,15634,1001,156
2020-04-031,1181,1431,1071,13510,3001,135
2020-04-021,1441,1441,0901,09812,1001,098
2020-04-011,1361,1581,0931,14424,2001,144
2020-03-311,1501,1881,1211,13515,9001,135
2020-03-301,1831,1831,0661,15230,4001,152
2020-03-271,1441,1831,1281,18329,2001,183
2020-03-261,1421,1431,0951,13421,6001,134
2020-03-251,1491,1691,1041,14232,7001,142
2020-03-241,0981,1271,0631,08924,2001,089
2020-03-231,0281,0649931,06426,6001,064
2020-03-191,0421,05098399420,400994
2020-03-181,0601,0781,0061,03230,0001,032
2020-03-179801,0189521,01329,3001,013
2020-03-161,0001,0509871,00228,5001,002
2020-03-139641,00993098852,700988
2020-03-121,0801,1161,0511,05246,2001,052
2020-03-111,1211,1481,1111,11138,5001,111
2020-03-101,0771,1351,0511,13543,1001,135
2020-03-091,1411,1491,1041,10442,8001,104
2020-03-061,2401,2401,1851,20328,1001,203
2020-03-051,2621,2701,2411,25317,6001,253
2020-03-041,2351,2561,2201,22739,0001,227
2020-03-031,3151,3151,2581,25864,4001,258
2020-03-021,1981,2901,1981,27747,0001,277
2020-02-281,2401,2511,1701,19858,6001,198
2020-02-271,3301,3301,2761,29160,4001,291
2020-02-261,3251,3421,2961,32626,4001,326
2020-02-251,3161,3461,3151,33124,6001,331
2020-02-211,3801,3871,3701,38313,6001,383
2020-02-201,3971,4061,3791,38310,3001,383
2020-02-191,4001,4091,3891,39915,1001,399
2020-02-181,4261,4281,3951,40023,6001,400
2020-02-171,4401,4401,4031,42014,8001,420
2020-02-141,4321,4521,4321,44123,7001,441
2020-02-131,4361,4471,3971,43242,7001,432
2020-02-121,5351,5361,5061,50610,0001,506
2020-02-101,5271,5331,5081,53014,0001,530
2020-02-071,5251,5331,5011,52710,5001,527
2020-02-061,4911,5271,4901,51810,7001,518
2020-02-051,4981,5091,4811,48511,8001,485
2020-02-041,4601,5071,4601,4889,1001,488
2020-02-031,4331,4621,4281,46010,0001,460
2020-01-311,4911,4961,4701,4737,9001,473
2020-01-301,5281,5291,4791,48227,4001,482
2020-01-291,5341,5351,5091,52014,7001,520
2020-01-281,5111,5521,5101,53914,0001,539
2020-01-271,5481,5601,5301,53228,8001,532
2020-01-241,6111,6111,5641,58810,0001,588
2020-01-231,5761,6031,5731,59811,2001,598
2020-01-221,5881,6071,5721,58223,5001,582
2020-01-211,6231,6291,5851,60915,2001,609
2020-01-201,6231,6231,6091,6155,9001,615
2020-01-171,6201,6251,6061,6198,1001,619
2020-01-161,6441,6441,6201,62510,8001,625
2020-01-151,6201,6401,6161,64012,4001,640
2020-01-141,6361,6471,6131,6208,9001,620
2020-01-101,6401,6401,6151,6368,9001,636
2020-01-091,6291,6431,6211,6407,6001,640
2020-01-081,6481,6481,6071,60718,0001,607
2020-01-071,6191,6561,6051,65124,9001,651
2020-01-061,6021,6131,5771,60121,4001,601

分割・併合履歴 ： [2012-12-26]1株→200株