2487 (株)CDG の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-26	1,495	1,495	1,495	1,495	100	498.33
2007-12-25	1,510	1,510	1,500	1,500	1,800	500
2007-12-21	1,470	1,470	1,470	1,470	200	490
2007-12-20	1,470	1,470	1,470	1,470	200	490
2007-12-19	1,440	1,440	1,430	1,430	300	476.67
2007-12-18	1,430	1,435	1,430	1,435	300	478.33
2007-12-17	1,452	1,452	1,452	1,452	900	484
2007-12-13	1,477	1,477	1,430	1,430	2,500	476.67
2007-12-12	1,470	1,500	1,470	1,500	900	500
2007-12-11	1,450	1,470	1,450	1,470	300	490
2007-12-10	1,450	1,450	1,450	1,450	300	483.33
2007-12-07	1,440	1,440	1,431	1,431	200	477
2007-11-30	1,520	1,520	1,500	1,500	1,700	500
2007-11-29	1,430	1,440	1,430	1,440	300	480
2007-11-27	1,430	1,430	1,430	1,430	200	476.67
2007-11-26	1,430	1,430	1,430	1,430	1,500	476.67
2007-11-22	1,450	1,450	1,450	1,450	1,000	483.33
2007-11-21	1,449	1,449	1,425	1,425	1,400	475
2007-11-20	1,470	1,470	1,450	1,450	800	483.33
2007-11-16	1,450	1,450	1,450	1,450	100	483.33
2007-11-15	1,498	1,498	1,497	1,497	900	499
2007-11-14	1,450	1,450	1,450	1,450	200	483.33
2007-11-13	1,450	1,450	1,450	1,450	400	483.33
2007-11-09	1,460	1,460	1,460	1,460	300	486.67
2007-11-08	1,450	1,450	1,450	1,450	100	483.33
2007-11-07	1,499	1,499	1,450	1,450	1,100	483.33
2007-11-06	1,460	1,460	1,460	1,460	200	486.67
2007-11-05	1,465	1,465	1,460	1,460	200	486.67
2007-11-01	1,457	1,460	1,457	1,460	500	486.67
2007-10-31	1,457	1,457	1,457	1,457	200	485.67
2007-10-30	1,490	1,490	1,490	1,490	100	496.67
2007-10-25	1,490	1,500	1,490	1,500	1,800	500
2007-10-24	1,453	1,453	1,450	1,450	1,400	483.33
2007-10-23	1,451	1,451	1,451	1,451	100	483.67
2007-10-22	1,451	1,451	1,451	1,451	100	483.67
2007-10-19	1,450	1,452	1,450	1,452	200	484
2007-10-18	1,451	1,451	1,450	1,450	400	483.33
2007-10-17	1,451	1,451	1,451	1,451	100	483.67
2007-10-16	1,500	1,500	1,450	1,450	200	483.33
2007-10-15	1,500	1,500	1,500	1,500	1,100	500
2007-10-12	1,450	1,450	1,450	1,450	200	483.33
2007-10-11	1,450	1,450	1,450	1,450	900	483.33
2007-10-10	1,412	1,412	1,412	1,412	100	470.67
2007-10-09	1,415	1,425	1,410	1,410	1,600	470
2007-10-05	1,450	1,450	1,410	1,410	200	470
2007-10-04	1,450	1,450	1,450	1,450	300	483.33
2007-10-03	1,450	1,450	1,420	1,420	900	473.33
2007-10-02	1,450	1,450	1,445	1,445	200	481.67
2007-10-01	1,500	1,500	1,450	1,450	800	483.33
2007-09-27	1,500	1,500	1,475	1,500	1,300	500
2007-09-26	1,489	1,500	1,489	1,500	2,100	500
2007-09-25	1,510	1,510	1,498	1,498	1,600	499.33
2007-09-21	1,521	1,521	1,445	1,450	7,200	483.33
2007-09-20	1,500	1,530	1,498	1,530	4,600	510
2007-09-19	1,508	1,530	1,501	1,501	2,700	500.33
2007-09-18	1,540	1,540	1,520	1,530	1,500	510
2007-09-14	1,465	1,470	1,465	1,470	300	490
2007-09-12	1,455	1,460	1,450	1,450	2,200	483.33
2007-09-11	1,465	1,465	1,460	1,460	300	486.67
2007-09-10	1,455	1,455	1,455	1,455	100	485
2007-09-07	1,455	1,455	1,455	1,455	100	485
2007-09-06	1,450	1,450	1,450	1,450	300	483.33
2007-09-05	1,450	1,450	1,450	1,450	300	483.33
2007-09-03	1,450	1,450	1,450	1,450	300	483.33
2007-08-31	1,451	1,451	1,451	1,451	100	483.67
2007-08-30	1,451	1,451	1,450	1,450	500	483.33
2007-08-29	1,450	1,450	1,450	1,450	100	483.33
2007-08-28	1,499	1,499	1,450	1,450	500	483.33
2007-08-27	1,550	1,550	1,500	1,500	700	500
2007-08-24	1,500	1,500	1,489	1,489	1,000	496.33
2007-08-23	1,432	1,432	1,432	1,432	100	477.33
2007-08-22	1,410	1,430	1,410	1,425	3,600	475
2007-08-21	1,410	1,410	1,410	1,410	2,600	470
2007-08-20	1,410	1,430	1,410	1,430	3,300	476.67
2007-08-17	1,440	1,440	1,430	1,430	800	476.67
2007-08-16	1,440	1,440	1,440	1,440	1,200	480
2007-08-15	1,440	1,489	1,440	1,485	1,600	495
2007-08-14	1,455	1,490	1,435	1,435	1,400	478.33
2007-08-13	1,454	1,454	1,450	1,450	200	483.33
2007-08-10	1,420	1,425	1,420	1,425	500	475
2007-08-09	1,411	1,411	1,410	1,410	200	470
2007-08-07	1,410	1,410	1,410	1,410	1,000	470
2007-08-06	1,410	1,410	1,410	1,410	100	470
2007-08-03	1,410	1,410	1,410	1,410	1,300	470
2007-08-02	1,410	1,410	1,410	1,410	600	470
2007-08-01	1,410	1,410	1,410	1,410	1,700	470
2007-07-31	1,410	1,410	1,410	1,410	300	470
2007-07-30	1,410	1,410	1,410	1,410	300	470
2007-07-27	1,410	1,410	1,410	1,410	500	470
2007-07-26	1,415	1,415	1,411	1,411	400	470.33
2007-07-25	1,500	1,500	1,415	1,415	4,300	471.67
2007-07-24	1,411	1,411	1,400	1,410	2,300	470
2007-07-23	1,410	1,411	1,402	1,402	800	467.33
2007-07-20	1,385	1,402	1,385	1,402	800	467.33
2007-07-19	1,430	1,430	1,381	1,381	1,900	460.33
2007-07-17	1,490	1,490	1,490	1,490	1,100	496.67
2007-07-13	1,360	1,365	1,360	1,365	3,200	455
2007-07-12	1,352	1,352	1,352	1,352	100	450.67
2007-07-11	1,351	1,351	1,350	1,350	200	450
2007-07-06	1,352	1,352	1,350	1,350	300	450
2007-07-05	1,351	1,370	1,351	1,370	400	456.67
2007-07-02	1,420	1,420	1,420	1,420	18,200	473.33
2007-06-28	1,420	1,420	1,420	1,420	2,100	473.33
2007-06-26	1,350	1,350	1,350	1,350	100	450
2007-06-25	1,380	1,380	1,350	1,350	1,500	450
2007-06-22	1,350	1,360	1,350	1,360	1,200	453.33
2007-06-21	1,360	1,360	1,350	1,350	400	450
2007-06-20	1,359	1,359	1,350	1,350	600	450
2007-06-19	1,349	1,349	1,349	1,349	400	449.67
2007-06-18	1,340	1,340	1,340	1,340	500	446.67
2007-06-15	1,320	1,340	1,312	1,340	2,000	446.67
2007-06-14	1,300	1,309	1,300	1,309	400	436.33
2007-06-13	1,301	1,301	1,300	1,300	500	433.33
2007-06-12	1,300	1,300	1,300	1,300	700	433.33
2007-06-11	1,300	1,301	1,300	1,300	700	433.33
2007-06-08	1,300	1,300	1,299	1,299	1,000	433
2007-06-07	1,300	1,300	1,300	1,300	700	433.33
2007-06-06	1,302	1,310	1,300	1,300	500	433.33
2007-06-05	1,300	1,310	1,300	1,300	1,100	433.33
2007-06-04	1,300	1,300	1,300	1,300	700	433.33
2007-06-01	1,314	1,314	1,300	1,300	300	433.33
2007-05-31	1,301	1,301	1,300	1,300	1,200	433.33
2007-05-30	1,300	1,300	1,300	1,300	700	433.33
2007-05-28	1,319	1,319	1,319	1,319	100	439.67
2007-05-25	1,280	1,315	1,280	1,315	6,800	438.33
2007-05-22	1,268	1,268	1,268	1,268	200	422.67
2007-05-21	1,252	1,272	1,252	1,272	400	424
2007-05-18	1,250	1,250	1,250	1,250	1,100	416.67
2007-05-17	1,250	1,250	1,250	1,250	800	416.67
2007-05-15	1,300	1,300	1,299	1,299	1,200	433
2007-05-14	1,252	1,252	1,250	1,250	200	416.67
2007-05-10	1,250	1,250	1,250	1,250	100	416.67
2007-05-09	1,250	1,250	1,250	1,250	700	416.67
2007-05-07	1,255	1,255	1,250	1,250	200	416.67
2007-04-26	1,250	1,250	1,250	1,250	1,100	416.67
2007-04-25	1,300	1,300	1,250	1,250	2,000	416.67
2007-04-24	1,250	1,260	1,250	1,260	800	420
2007-04-23	1,250	1,250	1,250	1,250	600	416.67
2007-04-20	1,250	1,250	1,250	1,250	400	416.67
2007-04-18	1,253	1,253	1,253	1,253	200	417.67
2007-04-17	1,251	1,251	1,251	1,251	200	417
2007-04-16	1,350	1,350	1,350	1,350	1,100	450
2007-04-13	1,250	1,250	1,250	1,250	600	416.67
2007-04-11	1,238	1,300	1,237	1,300	1,400	433.33
2007-04-10	1,241	1,241	1,236	1,237	1,100	412.33
2007-04-09	1,241	1,241	1,241	1,241	200	413.67
2007-04-06	1,240	1,240	1,240	1,240	100	413.33
2007-04-05	1,240	1,240	1,240	1,240	100	413.33
2007-04-04	1,240	1,240	1,230	1,230	400	410
2007-04-03	1,245	1,250	1,240	1,240	1,500	413.33
2007-04-02	1,240	1,240	1,240	1,240	100	413.33
2007-03-30	1,240	1,240	1,240	1,240	100	413.33
2007-03-29	1,245	1,245	1,245	1,245	500	415
2007-03-28	1,250	1,250	1,245	1,245	500	415
2007-03-26	1,300	1,300	1,270	1,270	800	423.33
2007-03-23	1,298	1,298	1,298	1,298	500	432.67
2007-03-22	1,251	1,251	1,251	1,251	100	417
2007-03-20	1,260	1,260	1,250	1,250	200	416.67
2007-03-19	1,250	1,250	1,250	1,250	200	416.67
2007-03-16	1,243	1,243	1,243	1,243	300	414.33
2007-03-15	1,300	1,300	1,243	1,243	1,300	414.33
2007-03-13	1,316	1,316	1,316	1,316	200	438.67
2007-03-09	1,240	1,276	1,216	1,276	900	425.33
2007-03-08	1,300	1,300	1,300	1,300	100	433.33
2007-03-06	1,210	1,210	1,210	1,210	100	403.33
2007-03-05	1,250	1,250	1,200	1,200	800	400
2007-03-02	1,251	1,252	1,251	1,252	400	417.33
2007-03-01	1,270	1,270	1,250	1,250	600	416.67
2007-02-28	1,260	1,260	1,250	1,250	700	416.67
2007-02-27	1,310	1,310	1,300	1,300	800	433.33
2007-02-26	1,399	1,399	1,310	1,310	900	436.67
2007-02-23	1,310	1,330	1,310	1,330	1,200	443.33
2007-02-22	1,280	1,280	1,280	1,280	100	426.67
2007-02-21	1,290	1,290	1,280	1,280	300	426.67
2007-02-20	1,300	1,300	1,280	1,280	1,100	426.67
2007-02-19	1,300	1,300	1,290	1,300	600	433.33
2007-02-16	1,301	1,301	1,300	1,300	600	433.33
2007-02-15	1,302	1,303	1,302	1,303	1,500	434.33
2007-02-14	1,319	1,320	1,302	1,302	400	434
2007-02-13	1,302	1,305	1,301	1,305	300	435
2007-02-09	1,301	1,301	1,301	1,301	100	433.67
2007-02-08	1,300	1,301	1,300	1,301	400	433.67
2007-02-07	1,300	1,301	1,300	1,301	1,300	433.67
2007-02-06	1,313	1,313	1,303	1,303	200	434.33
2007-02-05	1,300	1,309	1,300	1,300	5,200	433.33
2007-02-02	1,300	1,300	1,297	1,298	4,300	432.67
2007-02-01	1,261	1,300	1,260	1,300	2,600	433.33
2007-01-31	1,255	1,260	1,255	1,260	400	420
2007-01-30	1,300	1,300	1,251	1,255	5,200	418.33
2007-01-29	1,300	1,300	1,240	1,299	800	433
2007-01-26	1,210	1,268	1,210	1,268	1,700	422.67
2007-01-25	1,244	1,244	1,210	1,210	5,200	403.33
2007-01-24	1,200	1,225	1,200	1,225	2,300	408.33
2007-01-23	1,200	1,220	1,200	1,220	1,400	406.67
2007-01-22	1,180	1,220	1,180	1,200	3,300	400
2007-01-19	1,176	1,176	1,143	1,160	900	386.67
2007-01-18	1,136	1,137	1,136	1,136	600	378.67
2007-01-17	1,120	1,130	1,120	1,130	1,700	376.67
2007-01-16	1,140	1,168	1,140	1,148	500	382.67
2007-01-15	1,200	1,220	1,160	1,160	4,200	386.67
2007-01-12	1,110	1,111	1,110	1,111	1,600	370.33
2007-01-11	1,140	1,140	1,100	1,100	500	366.67
2007-01-10	1,099	1,100	1,099	1,100	600	366.67
2007-01-09	1,062	1,069	1,062	1,069	500	356.33
2007-01-05	1,062	1,062	1,062	1,062	200	354
2007-01-04	1,060	1,061	1,060	1,061	300	353.67

分割・併合履歴： [2012-03-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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