2487 (株)CDG の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 373.33 |
| 2008-12-26 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 407 |
| 2008-12-25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,100 | 406.67 |
| 2008-12-24 | 1,084 | 1,120 | 1,084 | 1,120 | 1,200 | 373.33 |
| 2008-12-22 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 361 |
| 2008-12-16 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 360.67 |
| 2008-12-15 | 1,260 | 1,260 | 1,080 | 1,081 | 1,600 | 360.33 |
| 2008-12-12 | 1,102 | 1,109 | 1,102 | 1,109 | 300 | 369.67 |
| 2008-12-11 | 1,130 | 1,130 | 1,100 | 1,101 | 1,000 | 367 |
| 2008-12-10 | 1,129 | 1,129 | 1,129 | 1,129 | 400 | 376.33 |
| 2008-12-09 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | 396 |
| 2008-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 416.67 |
| 2008-12-05 | 1,260 | 1,260 | 1,250 | 1,250 | 2,800 | 416.67 |
| 2008-12-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,700 | 416.67 |
| 2008-12-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,700 | 416.67 |
| 2008-12-02 | 1,260 | 1,265 | 1,260 | 1,265 | 5,800 | 421.67 |
| 2008-12-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 2008-11-28 | 1,062 | 1,062 | 1,060 | 1,060 | 1,500 | 353.33 |
| 2008-11-27 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 353.33 |
| 2008-11-26 | 1,021 | 1,021 | 1,021 | 1,021 | 900 | 340.33 |
| 2008-11-25 | 1,081 | 1,081 | 980 | 1,001 | 2,100 | 333.67 |
| 2008-11-21 | 1,059 | 1,080 | 1,059 | 1,080 | 3,300 | 360 |
| 2008-11-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,700 | 353.33 |
| 2008-11-19 | 1,091 | 1,091 | 1,060 | 1,060 | 5,200 | 353.33 |
| 2008-11-18 | 1,091 | 1,091 | 1,091 | 1,091 | 1,600 | 363.67 |
| 2008-11-17 | 1,136 | 1,136 | 1,051 | 1,091 | 4,500 | 363.67 |
| 2008-11-13 | 1,151 | 1,151 | 1,093 | 1,093 | 2,700 | 364.33 |
| 2008-11-12 | 1,185 | 1,185 | 1,150 | 1,150 | 2,000 | 383.33 |
| 2008-11-11 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 395 |
| 2008-11-10 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 335 |
| 2008-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2008-11-04 | 990 | 990 | 990 | 990 | 4,900 | 330 |
| 2008-10-31 | 990 | 990 | 990 | 990 | 600 | 330 |
| 2008-10-29 | 980 | 980 | 980 | 980 | 100 | 326.67 |
| 2008-10-28 | 880 | 880 | 871 | 880 | 2,400 | 293.33 |
| 2008-10-27 | 961 | 961 | 881 | 881 | 6,300 | 293.67 |
| 2008-10-24 | 887 | 900 | 881 | 881 | 6,200 | 293.67 |
| 2008-10-23 | 875 | 877 | 875 | 877 | 500 | 292.33 |
| 2008-10-22 | 875 | 885 | 875 | 885 | 600 | 295 |
| 2008-10-21 | 850 | 850 | 850 | 850 | 100 | 283.33 |
| 2008-10-20 | 860 | 860 | 860 | 860 | 100 | 286.67 |
| 2008-10-15 | 803 | 803 | 803 | 803 | 800 | 267.67 |
| 2008-10-14 | 703 | 703 | 703 | 703 | 100 | 234.33 |
| 2008-10-10 | 652 | 652 | 652 | 652 | 100 | 217.33 |
| 2008-10-09 | 710 | 710 | 700 | 710 | 500 | 236.67 |
| 2008-10-08 | 780 | 780 | 780 | 780 | 2,400 | 260 |
| 2008-10-07 | 890 | 890 | 880 | 880 | 700 | 293.33 |
| 2008-10-06 | 990 | 990 | 940 | 940 | 400 | 313.33 |
| 2008-10-03 | 1,082 | 1,082 | 1,000 | 1,001 | 700 | 333.67 |
| 2008-10-02 | 970 | 992 | 970 | 992 | 200 | 330.67 |
| 2008-10-01 | 965 | 990 | 965 | 990 | 200 | 330 |
| 2008-09-30 | 1,046 | 1,046 | 1,044 | 1,045 | 500 | 348.33 |
| 2008-09-29 | 1,170 | 1,170 | 1,049 | 1,052 | 600 | 350.67 |
| 2008-09-26 | 1,210 | 1,210 | 1,051 | 1,051 | 600 | 350.33 |
| 2008-09-25 | 1,219 | 1,230 | 1,210 | 1,220 | 2,200 | 406.67 |
| 2008-09-24 | 1,290 | 1,300 | 1,290 | 1,290 | 2,000 | 430 |
| 2008-09-22 | 1,291 | 1,291 | 1,270 | 1,290 | 600 | 430 |
| 2008-09-19 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 423.33 |
| 2008-09-18 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 423.33 |
| 2008-09-17 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 426.33 |
| 2008-09-16 | 1,249 | 1,280 | 1,249 | 1,250 | 1,500 | 416.67 |
| 2008-09-12 | 1,263 | 1,264 | 1,260 | 1,260 | 1,000 | 420 |
| 2008-09-11 | 1,265 | 1,265 | 1,260 | 1,260 | 800 | 420 |
| 2008-09-09 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 430 |
| 2008-09-08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 426.67 |
| 2008-09-05 | 1,289 | 1,289 | 1,260 | 1,260 | 500 | 420 |
| 2008-09-01 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 421.67 |
| 2008-08-28 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 426.67 |
| 2008-08-27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 430 |
| 2008-08-26 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 430 |
| 2008-08-25 | 1,300 | 1,300 | 1,290 | 1,290 | 1,800 | 430 |
| 2008-08-22 | 1,293 | 1,293 | 1,281 | 1,281 | 1,000 | 427 |
| 2008-08-21 | 1,291 | 1,300 | 1,290 | 1,300 | 400 | 433.33 |
| 2008-08-20 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 430 |
| 2008-08-15 | 1,270 | 1,290 | 1,270 | 1,290 | 1,100 | 430 |
| 2008-08-13 | 1,261 | 1,261 | 1,250 | 1,250 | 500 | 416.67 |
| 2008-08-12 | 1,260 | 1,260 | 1,260 | 1,260 | 700 | 420 |
| 2008-08-11 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 420 |
| 2008-08-08 | 1,300 | 1,300 | 1,295 | 1,295 | 300 | 431.67 |
| 2008-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 433.33 |
| 2008-08-01 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 430.33 |
| 2008-07-25 | 1,360 | 1,380 | 1,300 | 1,380 | 4,800 | 460 |
| 2008-07-24 | 1,321 | 1,340 | 1,320 | 1,340 | 500 | 446.67 |
| 2008-07-23 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 440 |
| 2008-07-16 | 1,286 | 1,286 | 1,268 | 1,268 | 2,000 | 422.67 |
| 2008-07-15 | 1,344 | 1,344 | 1,304 | 1,324 | 1,400 | 441.33 |
| 2008-07-14 | 1,345 | 1,345 | 1,345 | 1,345 | 300 | 448.33 |
| 2008-07-11 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 446 |
| 2008-07-09 | 1,300 | 1,300 | 1,275 | 1,275 | 1,600 | 425 |
| 2008-07-08 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 436.67 |
| 2008-07-07 | 1,290 | 1,296 | 1,290 | 1,295 | 500 | 431.67 |
| 2008-07-04 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 453.33 |
| 2008-07-03 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 433.33 |
| 2008-06-30 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 430 |
| 2008-06-26 | 1,388 | 1,388 | 1,388 | 1,388 | 200 | 462.67 |
| 2008-06-25 | 1,354 | 1,355 | 1,354 | 1,355 | 1,800 | 451.67 |
| 2008-06-24 | 1,314 | 1,316 | 1,314 | 1,314 | 400 | 438 |
| 2008-06-19 | 1,280 | 1,280 | 1,260 | 1,260 | 1,200 | 420 |
| 2008-06-18 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 433.33 |
| 2008-06-17 | 1,349 | 1,349 | 1,320 | 1,320 | 300 | 440 |
| 2008-06-16 | 1,350 | 1,350 | 1,349 | 1,349 | 1,000 | 449.67 |
| 2008-06-13 | 1,280 | 1,350 | 1,280 | 1,350 | 400 | 450 |
| 2008-06-12 | 1,310 | 1,310 | 1,300 | 1,300 | 700 | 433.33 |
| 2008-06-10 | 1,320 | 1,320 | 1,265 | 1,265 | 300 | 421.67 |
| 2008-06-09 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 440 |
| 2008-06-06 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 453.33 |
| 2008-06-03 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 456.67 |
| 2008-06-02 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 466.33 |
| 2008-05-30 | 1,440 | 1,440 | 1,400 | 1,400 | 1,600 | 466.67 |
| 2008-05-29 | 1,282 | 1,282 | 1,280 | 1,280 | 200 | 426.67 |
| 2008-05-27 | 1,262 | 1,282 | 1,262 | 1,282 | 200 | 427.33 |
| 2008-05-26 | 1,290 | 1,295 | 1,280 | 1,295 | 900 | 431.67 |
| 2008-05-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 | 430 |
| 2008-05-22 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 421.67 |
| 2008-05-19 | 1,271 | 1,290 | 1,270 | 1,290 | 700 | 430 |
| 2008-05-16 | 1,274 | 1,285 | 1,271 | 1,271 | 300 | 423.67 |
| 2008-05-15 | 1,285 | 1,285 | 1,273 | 1,273 | 1,500 | 424.33 |
| 2008-05-14 | 1,290 | 1,290 | 1,290 | 1,290 | 700 | 430 |
| 2008-05-13 | 1,262 | 1,290 | 1,262 | 1,290 | 200 | 430 |
| 2008-05-07 | 1,260 | 1,302 | 1,260 | 1,302 | 1,700 | 434 |
| 2008-05-02 | 1,261 | 1,261 | 1,260 | 1,261 | 500 | 420.33 |
| 2008-04-30 | 1,261 | 1,261 | 1,261 | 1,261 | 300 | 420.33 |
| 2008-04-28 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 433 |
| 2008-04-25 | 1,299 | 1,299 | 1,262 | 1,299 | 2,100 | 433 |
| 2008-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 433.33 |
| 2008-04-23 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 428.33 |
| 2008-04-22 | 1,331 | 1,331 | 1,300 | 1,300 | 1,500 | 433.33 |
| 2008-04-21 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 434 |
| 2008-04-16 | 1,274 | 1,279 | 1,274 | 1,279 | 400 | 426.33 |
| 2008-04-15 | 1,400 | 1,400 | 1,384 | 1,384 | 1,000 | 461.33 |
| 2008-04-11 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 426.67 |
| 2008-04-10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 423.33 |
| 2008-04-07 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 430 |
| 2008-04-04 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 456.67 |
| 2008-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 433.33 |
| 2008-04-01 | 1,261 | 1,261 | 1,260 | 1,260 | 1,300 | 420 |
| 2008-03-31 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 420.67 |
| 2008-03-28 | 1,265 | 1,265 | 1,260 | 1,261 | 500 | 420.33 |
| 2008-03-25 | 1,380 | 1,380 | 1,279 | 1,279 | 1,900 | 426.33 |
| 2008-03-24 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 460 |
| 2008-03-18 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 427.33 |
| 2008-03-17 | 1,370 | 1,430 | 1,370 | 1,430 | 1,000 | 476.67 |
| 2008-03-13 | 1,283 | 1,283 | 1,282 | 1,282 | 200 | 427.33 |
| 2008-03-11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 430 |
| 2008-03-10 | 1,300 | 1,300 | 1,290 | 1,290 | 300 | 430 |
| 2008-03-07 | 1,310 | 1,311 | 1,300 | 1,310 | 3,600 | 436.67 |
| 2008-03-06 | 1,311 | 1,311 | 1,310 | 1,311 | 1,300 | 437 |
| 2008-03-05 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 436.67 |
| 2008-03-03 | 1,310 | 1,310 | 1,310 | 1,310 | 800 | 436.67 |
| 2008-02-29 | 1,325 | 1,325 | 1,320 | 1,320 | 400 | 440 |
| 2008-02-27 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 441.67 |
| 2008-02-26 | 1,320 | 1,325 | 1,320 | 1,325 | 200 | 441.67 |
| 2008-02-25 | 1,399 | 1,399 | 1,319 | 1,325 | 3,200 | 441.67 |
| 2008-02-22 | 1,402 | 1,402 | 1,400 | 1,400 | 500 | 466.67 |
| 2008-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 466.67 |
| 2008-02-20 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 465 |
| 2008-02-15 | 1,400 | 1,400 | 1,399 | 1,399 | 900 | 466.33 |
| 2008-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 466.67 |
| 2008-02-13 | 1,340 | 1,340 | 1,330 | 1,330 | 300 | 443.33 |
| 2008-02-08 | 1,340 | 1,340 | 1,330 | 1,330 | 300 | 443.33 |
| 2008-02-05 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 453.33 |
| 2008-02-04 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 463.33 |
| 2008-02-01 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 461.67 |
| 2008-01-31 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 461.67 |
| 2008-01-29 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 461.67 |
| 2008-01-25 | 1,430 | 1,439 | 1,430 | 1,439 | 1,700 | 479.67 |
| 2008-01-24 | 1,322 | 1,350 | 1,322 | 1,350 | 200 | 450 |
| 2008-01-23 | 1,310 | 1,350 | 1,310 | 1,321 | 2,600 | 440.33 |
| 2008-01-22 | 1,350 | 1,350 | 1,310 | 1,310 | 2,600 | 436.67 |
| 2008-01-18 | 1,380 | 1,380 | 1,340 | 1,350 | 1,400 | 450 |
| 2008-01-17 | 1,415 | 1,415 | 1,410 | 1,410 | 3,700 | 470 |
| 2008-01-16 | 1,440 | 1,440 | 1,432 | 1,432 | 400 | 477.33 |
| 2008-01-15 | 1,509 | 1,509 | 1,509 | 1,509 | 1,000 | 503 |
| 2008-01-11 | 1,423 | 1,429 | 1,421 | 1,429 | 1,200 | 476.33 |
| 2008-01-08 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 476.67 |
| 2008-01-07 | 1,470 | 1,470 | 1,430 | 1,450 | 700 | 483.33 |
分割・併合履歴 ： [2012-03-28]1株→3株
