2487 (株)CDG の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,129 | 1,129 | 1,050 | 1,050 | 1,100 | 350 |
| 2006-12-28 | 1,120 | 1,120 | 1,110 | 1,110 | 400 | 370 |
| 2006-12-27 | 1,121 | 1,121 | 1,110 | 1,110 | 300 | 370 |
| 2006-12-26 | 1,120 | 1,121 | 1,120 | 1,120 | 1,000 | 373.33 |
| 2006-12-25 | 1,140 | 1,140 | 1,120 | 1,120 | 3,700 | 373.33 |
| 2006-12-22 | 1,160 | 1,160 | 1,120 | 1,140 | 2,700 | 380 |
| 2006-12-21 | 1,180 | 1,180 | 1,160 | 1,160 | 2,400 | 386.67 |
| 2006-12-20 | 1,195 | 1,195 | 1,190 | 1,190 | 900 | 396.67 |
| 2006-12-19 | 1,195 | 1,195 | 1,194 | 1,194 | 2,400 | 398 |
| 2006-12-18 | 1,210 | 1,215 | 1,195 | 1,195 | 1,000 | 398.33 |
| 2006-12-15 | 1,200 | 1,214 | 1,180 | 1,214 | 2,400 | 404.67 |
| 2006-12-14 | 1,170 | 1,170 | 1,140 | 1,140 | 1,500 | 380 |
| 2006-12-13 | 1,170 | 1,171 | 1,170 | 1,170 | 600 | 390 |
| 2006-12-12 | 1,170 | 1,171 | 1,170 | 1,170 | 700 | 390 |
| 2006-12-11 | 1,175 | 1,175 | 1,170 | 1,170 | 1,300 | 390 |
| 2006-12-08 | 1,180 | 1,180 | 1,175 | 1,175 | 1,400 | 391.67 |
| 2006-12-07 | 1,180 | 1,180 | 1,170 | 1,180 | 600 | 393.33 |
| 2006-12-06 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 393.33 |
| 2006-12-05 | 1,180 | 1,200 | 1,175 | 1,200 | 5,800 | 400 |
| 2006-12-04 | 1,205 | 1,205 | 1,200 | 1,200 | 1,300 | 400 |
| 2006-12-01 | 1,205 | 1,210 | 1,200 | 1,210 | 3,500 | 403.33 |
| 2006-11-30 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 393.33 |
| 2006-11-28 | 1,200 | 1,200 | 1,180 | 1,180 | 800 | 393.33 |
| 2006-11-27 | 1,210 | 1,210 | 1,200 | 1,200 | 3,800 | 400 |
| 2006-11-24 | 1,209 | 1,209 | 1,208 | 1,208 | 600 | 402.67 |
| 2006-11-22 | 1,200 | 1,200 | 1,170 | 1,170 | 2,300 | 390 |
| 2006-11-21 | 1,200 | 1,200 | 1,190 | 1,200 | 3,600 | 400 |
| 2006-11-20 | 1,200 | 1,205 | 1,150 | 1,205 | 1,200 | 401.67 |
| 2006-11-17 | 1,210 | 1,210 | 1,180 | 1,200 | 3,900 | 400 |
| 2006-11-16 | 1,204 | 1,204 | 1,200 | 1,202 | 600 | 400.67 |
| 2006-11-15 | 1,209 | 1,209 | 1,160 | 1,200 | 3,300 | 400 |
| 2006-11-14 | 1,141 | 1,179 | 1,140 | 1,179 | 1,200 | 393 |
| 2006-11-13 | 1,151 | 1,151 | 1,140 | 1,140 | 1,000 | 380 |
| 2006-11-10 | 1,153 | 1,153 | 1,150 | 1,150 | 2,100 | 383.33 |
| 2006-11-09 | 1,140 | 1,140 | 1,110 | 1,138 | 600 | 379.33 |
| 2006-11-08 | 1,138 | 1,138 | 1,110 | 1,110 | 1,300 | 370 |
| 2006-11-07 | 1,141 | 1,158 | 1,100 | 1,138 | 3,600 | 379.33 |
| 2006-11-06 | 1,141 | 1,145 | 1,140 | 1,140 | 2,200 | 380 |
| 2006-11-02 | 1,164 | 1,174 | 1,140 | 1,140 | 5,300 | 380 |
| 2006-11-01 | 1,160 | 1,180 | 1,140 | 1,144 | 2,300 | 381.33 |
| 2006-10-31 | 1,140 | 1,140 | 1,110 | 1,120 | 1,800 | 373.33 |
| 2006-10-30 | 1,149 | 1,149 | 1,140 | 1,140 | 1,700 | 380 |
| 2006-10-27 | 1,160 | 1,160 | 1,150 | 1,152 | 1,300 | 384 |
| 2006-10-26 | 1,195 | 1,198 | 1,132 | 1,170 | 1,600 | 390 |
| 2006-10-25 | 1,249 | 1,249 | 1,190 | 1,190 | 3,300 | 396.67 |
| 2006-10-24 | 1,200 | 1,200 | 1,190 | 1,190 | 3,400 | 396.67 |
| 2006-10-23 | 1,191 | 1,200 | 1,180 | 1,180 | 8,500 | 393.33 |
| 2006-10-20 | 1,250 | 1,250 | 1,190 | 1,190 | 3,100 | 396.67 |
| 2006-10-19 | 1,150 | 1,200 | 1,135 | 1,200 | 2,500 | 400 |
| 2006-10-18 | 1,139 | 1,150 | 1,124 | 1,124 | 500 | 374.67 |
| 2006-10-17 | 1,115 | 1,119 | 1,110 | 1,119 | 1,500 | 373 |
| 2006-10-16 | 1,130 | 1,130 | 1,120 | 1,120 | 1,000 | 373.33 |
| 2006-10-13 | 1,179 | 1,179 | 1,134 | 1,134 | 3,500 | 378 |
| 2006-10-12 | 1,170 | 1,170 | 1,160 | 1,161 | 3,700 | 387 |
| 2006-10-11 | 1,181 | 1,181 | 1,168 | 1,171 | 8,100 | 390.33 |
| 2006-10-10 | 1,220 | 1,220 | 1,210 | 1,211 | 1,500 | 403.67 |
| 2006-10-06 | 1,230 | 1,230 | 1,220 | 1,220 | 300 | 406.67 |
| 2006-10-05 | 1,258 | 1,258 | 1,220 | 1,220 | 1,200 | 406.67 |
| 2006-10-04 | 1,240 | 1,240 | 1,220 | 1,220 | 1,000 | 406.67 |
| 2006-10-03 | 1,240 | 1,240 | 1,220 | 1,220 | 1,300 | 406.67 |
| 2006-10-02 | 1,250 | 1,250 | 1,240 | 1,240 | 700 | 413.33 |
| 2006-09-29 | 1,270 | 1,270 | 1,250 | 1,259 | 1,700 | 419.67 |
| 2006-09-28 | 1,250 | 1,250 | 1,230 | 1,230 | 900 | 410 |
| 2006-09-27 | 1,251 | 1,252 | 1,250 | 1,250 | 1,400 | 416.67 |
| 2006-09-26 | 1,260 | 1,260 | 1,250 | 1,252 | 2,600 | 417.33 |
| 2006-09-25 | 1,300 | 1,300 | 1,245 | 1,264 | 2,300 | 421.33 |
| 2006-09-22 | 1,249 | 1,249 | 1,239 | 1,248 | 1,200 | 416 |
| 2006-09-21 | 1,245 | 1,245 | 1,240 | 1,240 | 2,200 | 413.33 |
| 2006-09-20 | 1,260 | 1,260 | 1,235 | 1,245 | 7,200 | 415 |
| 2006-09-19 | 1,263 | 1,265 | 1,260 | 1,260 | 4,800 | 420 |
| 2006-09-15 | 1,265 | 1,265 | 1,263 | 1,263 | 7,400 | 421 |
| 2006-09-14 | 1,265 | 1,265 | 1,258 | 1,265 | 5,600 | 421.67 |
| 2006-09-13 | 1,265 | 1,265 | 1,260 | 1,265 | 2,400 | 421.67 |
| 2006-09-12 | 1,267 | 1,267 | 1,257 | 1,265 | 3,700 | 421.67 |
| 2006-09-11 | 1,260 | 1,270 | 1,260 | 1,265 | 2,600 | 421.67 |
| 2006-09-08 | 1,266 | 1,270 | 1,265 | 1,265 | 8,300 | 421.67 |
| 2006-09-07 | 1,274 | 1,274 | 1,265 | 1,265 | 1,700 | 421.67 |
| 2006-09-06 | 1,266 | 1,276 | 1,266 | 1,273 | 1,400 | 424.33 |
| 2006-09-05 | 1,265 | 1,265 | 1,265 | 1,265 | 800 | 421.67 |
| 2006-09-04 | 1,275 | 1,275 | 1,253 | 1,265 | 5,300 | 421.67 |
| 2006-09-01 | 1,245 | 1,264 | 1,245 | 1,246 | 2,500 | 415.33 |
| 2006-08-31 | 1,251 | 1,253 | 1,246 | 1,250 | 3,500 | 416.67 |
| 2006-08-30 | 1,244 | 1,260 | 1,243 | 1,253 | 6,800 | 417.67 |
| 2006-08-29 | 1,244 | 1,248 | 1,243 | 1,243 | 3,600 | 414.33 |
| 2006-08-28 | 1,240 | 1,248 | 1,240 | 1,242 | 7,800 | 414 |
| 2006-08-25 | 1,271 | 1,271 | 1,245 | 1,245 | 3,500 | 415 |
| 2006-08-24 | 1,287 | 1,287 | 1,250 | 1,256 | 12,700 | 418.67 |
| 2006-08-23 | 1,298 | 1,299 | 1,291 | 1,292 | 3,400 | 430.67 |
| 2006-08-22 | 1,300 | 1,305 | 1,287 | 1,291 | 14,300 | 430.33 |
| 2006-08-21 | 1,257 | 1,285 | 1,256 | 1,285 | 7,700 | 428.33 |
| 2006-08-18 | 1,250 | 1,254 | 1,224 | 1,238 | 10,400 | 412.67 |
| 2006-08-17 | 1,245 | 1,245 | 1,215 | 1,215 | 6,700 | 405 |
| 2006-08-16 | 1,250 | 1,250 | 1,230 | 1,240 | 3,900 | 413.33 |
| 2006-08-15 | 1,213 | 1,248 | 1,213 | 1,230 | 4,300 | 410 |
| 2006-08-14 | 1,260 | 1,260 | 1,207 | 1,212 | 6,300 | 404 |
| 2006-08-11 | 1,299 | 1,299 | 1,220 | 1,258 | 6,700 | 419.33 |
| 2006-08-10 | 1,380 | 1,380 | 1,278 | 1,300 | 14,600 | 433.33 |
| 2006-08-09 | 1,270 | 1,450 | 1,270 | 1,340 | 26,200 | 446.67 |
| 2006-08-08 | 1,320 | 1,320 | 1,280 | 1,290 | 7,300 | 430 |
| 2006-08-07 | 1,260 | 1,300 | 1,250 | 1,280 | 20,300 | 426.67 |
| 2006-08-04 | 1,163 | 1,260 | 1,160 | 1,240 | 10,400 | 413.33 |
| 2006-08-03 | 1,183 | 1,190 | 1,165 | 1,178 | 1,100 | 392.67 |
| 2006-08-02 | 1,162 | 1,183 | 1,160 | 1,183 | 1,800 | 394.33 |
| 2006-08-01 | 1,179 | 1,179 | 1,160 | 1,161 | 1,500 | 387 |
| 2006-07-31 | 1,200 | 1,215 | 1,163 | 1,167 | 2,100 | 389 |
| 2006-07-28 | 1,190 | 1,200 | 1,160 | 1,200 | 2,300 | 400 |
| 2006-07-27 | 1,189 | 1,199 | 1,161 | 1,199 | 2,000 | 399.67 |
| 2006-07-26 | 1,210 | 1,210 | 1,189 | 1,189 | 2,500 | 396.33 |
| 2006-07-25 | 1,275 | 1,280 | 1,223 | 1,230 | 10,900 | 410 |
| 2006-07-24 | 1,155 | 1,195 | 1,151 | 1,195 | 3,900 | 398.33 |
| 2006-07-21 | 1,157 | 1,157 | 1,150 | 1,151 | 3,200 | 383.67 |
| 2006-07-20 | 1,161 | 1,185 | 1,140 | 1,156 | 17,700 | 385.33 |
| 2006-07-19 | 1,100 | 1,158 | 1,090 | 1,140 | 6,000 | 380 |
| 2006-07-18 | 1,138 | 1,150 | 1,105 | 1,105 | 10,000 | 368.33 |
| 2006-07-14 | 1,225 | 1,225 | 1,152 | 1,154 | 3,400 | 384.67 |
| 2006-07-13 | 1,248 | 1,265 | 1,221 | 1,221 | 9,300 | 407 |
| 2006-07-12 | 1,268 | 1,268 | 1,247 | 1,248 | 7,300 | 416 |
| 2006-07-11 | 1,290 | 1,312 | 1,268 | 1,273 | 7,100 | 424.33 |
| 2006-07-10 | 1,306 | 1,329 | 1,284 | 1,305 | 4,900 | 435 |
| 2006-07-07 | 1,365 | 1,365 | 1,316 | 1,326 | 5,600 | 442 |
| 2006-07-06 | 1,399 | 1,399 | 1,331 | 1,366 | 5,100 | 455.33 |
| 2006-07-05 | 1,355 | 1,480 | 1,326 | 1,399 | 20,400 | 466.33 |
| 2006-07-04 | 1,317 | 1,379 | 1,317 | 1,370 | 20,100 | 456.67 |
| 2006-07-03 | 1,340 | 1,340 | 1,282 | 1,303 | 9,500 | 434.33 |
| 2006-06-30 | 1,412 | 1,440 | 1,329 | 1,338 | 22,200 | 446 |
| 2006-06-29 | 1,316 | 1,462 | 1,316 | 1,385 | 55,400 | 461.67 |
| 2006-06-28 | 1,281 | 1,312 | 1,265 | 1,309 | 20,100 | 436.33 |
| 2006-06-27 | 1,366 | 1,366 | 1,298 | 1,310 | 24,800 | 436.67 |
| 2006-06-26 | 1,390 | 1,415 | 1,328 | 1,366 | 19,500 | 455.33 |
| 2006-06-23 | 1,425 | 1,425 | 1,342 | 1,372 | 43,400 | 457.33 |
| 2006-06-22 | 1,530 | 1,550 | 1,443 | 1,445 | 51,900 | 481.67 |
| 2006-06-21 | 1,635 | 1,638 | 1,410 | 1,500 | 152,700 | 500 |
| 2006-06-20 | 1,600 | 1,800 | 1,520 | 1,605 | 946,301 | 535 |
分割・併合履歴 ： [2012-03-28]1株→3株
