2487 (株)CDG の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 1,469 | 1,469 | 1,469 | 1,469 | 800 | 489.67 |
| 2009-12-24 | 1,400 | 1,430 | 1,400 | 1,430 | 300 | 476.67 |
| 2009-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 466.67 |
| 2009-12-21 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 466.67 |
| 2009-12-18 | 1,400 | 1,410 | 1,400 | 1,410 | 400 | 470 |
| 2009-12-17 | 1,368 | 1,400 | 1,368 | 1,400 | 400 | 466.67 |
| 2009-12-16 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 456 |
| 2009-12-15 | 1,382 | 1,382 | 1,362 | 1,368 | 1,100 | 456 |
| 2009-12-14 | 1,335 | 1,362 | 1,335 | 1,362 | 1,700 | 454 |
| 2009-12-11 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 444.33 |
| 2009-12-10 | 1,370 | 1,370 | 1,330 | 1,330 | 400 | 443.33 |
| 2009-12-09 | 1,370 | 1,370 | 1,330 | 1,365 | 400 | 455 |
| 2009-12-08 | 1,390 | 1,390 | 1,330 | 1,370 | 400 | 456.67 |
| 2009-12-07 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 463.33 |
| 2009-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 466.67 |
| 2009-12-03 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 466.67 |
| 2009-12-02 | 1,444 | 1,444 | 1,444 | 1,444 | 200 | 481.33 |
| 2009-12-01 | 1,445 | 1,445 | 1,444 | 1,444 | 1,700 | 481.33 |
| 2009-11-30 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 461.67 |
| 2009-11-27 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 461.67 |
| 2009-11-26 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 461.67 |
| 2009-11-25 | 1,390 | 1,390 | 1,385 | 1,385 | 1,000 | 461.67 |
| 2009-11-24 | 1,390 | 1,390 | 1,362 | 1,385 | 500 | 461.67 |
| 2009-11-20 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 463.33 |
| 2009-11-19 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 463.33 |
| 2009-11-18 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 463.33 |
| 2009-11-17 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 463.33 |
| 2009-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 466.67 |
| 2009-11-12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 466.67 |
| 2009-11-11 | 1,385 | 1,385 | 1,383 | 1,383 | 300 | 461 |
| 2009-11-09 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 459.67 |
| 2009-11-06 | 1,409 | 1,409 | 1,376 | 1,376 | 400 | 458.67 |
| 2009-11-05 | 1,441 | 1,449 | 1,441 | 1,449 | 600 | 483 |
| 2009-11-02 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 460.33 |
| 2009-10-30 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 466.33 |
| 2009-10-29 | 1,400 | 1,400 | 1,341 | 1,399 | 500 | 466.33 |
| 2009-10-28 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 466.67 |
| 2009-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 466.67 |
| 2009-10-26 | 1,455 | 1,455 | 1,320 | 1,380 | 400 | 460 |
| 2009-10-23 | 1,435 | 1,455 | 1,435 | 1,455 | 1,000 | 485 |
| 2009-10-22 | 1,420 | 1,435 | 1,415 | 1,435 | 400 | 478.33 |
| 2009-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 466.67 |
| 2009-10-19 | 1,350 | 1,370 | 1,350 | 1,370 | 2,200 | 456.67 |
| 2009-10-16 | 1,408 | 1,449 | 1,408 | 1,449 | 400 | 483 |
| 2009-10-15 | 1,390 | 1,408 | 1,390 | 1,408 | 3,100 | 469.33 |
| 2009-10-14 | 1,435 | 1,435 | 1,405 | 1,411 | 1,100 | 470.33 |
| 2009-10-13 | 1,450 | 1,450 | 1,421 | 1,421 | 400 | 473.67 |
| 2009-10-09 | 1,460 | 1,460 | 1,410 | 1,450 | 600 | 483.33 |
| 2009-10-08 | 1,450 | 1,460 | 1,440 | 1,460 | 1,100 | 486.67 |
| 2009-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 483.33 |
| 2009-10-06 | 1,450 | 1,450 | 1,410 | 1,410 | 400 | 470 |
| 2009-10-05 | 1,449 | 1,450 | 1,425 | 1,450 | 1,000 | 483.33 |
| 2009-10-02 | 1,410 | 1,425 | 1,410 | 1,425 | 700 | 475 |
| 2009-10-01 | 1,400 | 1,410 | 1,400 | 1,410 | 200 | 470 |
| 2009-09-30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 460 |
| 2009-09-29 | 1,371 | 1,371 | 1,371 | 1,371 | 300 | 457 |
| 2009-09-28 | 1,421 | 1,421 | 1,390 | 1,390 | 1,000 | 463.33 |
| 2009-09-25 | 1,488 | 1,488 | 1,430 | 1,430 | 1,200 | 476.67 |
| 2009-09-24 | 1,500 | 1,500 | 1,480 | 1,500 | 2,900 | 500 |
| 2009-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 500 |
| 2009-09-17 | 1,484 | 1,500 | 1,484 | 1,500 | 500 | 500 |
| 2009-09-16 | 1,500 | 1,500 | 1,460 | 1,460 | 400 | 486.67 |
| 2009-09-15 | 1,519 | 1,519 | 1,499 | 1,500 | 1,600 | 500 |
| 2009-09-14 | 1,499 | 1,499 | 1,499 | 1,499 | 700 | 499.67 |
| 2009-09-11 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 483.33 |
| 2009-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 483.33 |
| 2009-09-09 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 483.33 |
| 2009-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 500 |
| 2009-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 500 |
| 2009-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 500 |
| 2009-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 500 |
| 2009-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 | 500 |
| 2009-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 500 |
| 2009-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 500 |
| 2009-08-28 | 1,499 | 1,500 | 1,470 | 1,500 | 700 | 500 |
| 2009-08-27 | 1,490 | 1,500 | 1,490 | 1,500 | 700 | 500 |
| 2009-08-26 | 1,489 | 1,489 | 1,489 | 1,489 | 500 | 496.33 |
| 2009-08-25 | 1,480 | 1,489 | 1,480 | 1,489 | 1,100 | 496.33 |
| 2009-08-24 | 1,400 | 1,440 | 1,400 | 1,420 | 600 | 473.33 |
| 2009-08-21 | 1,450 | 1,450 | 1,400 | 1,400 | 1,500 | 466.67 |
| 2009-08-20 | 1,450 | 1,450 | 1,444 | 1,444 | 400 | 481.33 |
| 2009-08-19 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 483.33 |
| 2009-08-18 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 483.33 |
| 2009-08-17 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 483.33 |
| 2009-08-14 | 1,407 | 1,425 | 1,407 | 1,425 | 200 | 475 |
| 2009-08-13 | 1,430 | 1,430 | 1,400 | 1,400 | 500 | 466.67 |
| 2009-08-12 | 1,451 | 1,455 | 1,435 | 1,435 | 300 | 478.33 |
| 2009-08-11 | 1,468 | 1,468 | 1,465 | 1,465 | 300 | 488.33 |
| 2009-08-10 | 1,450 | 1,480 | 1,450 | 1,480 | 200 | 493.33 |
| 2009-08-07 | 1,425 | 1,430 | 1,425 | 1,430 | 300 | 476.67 |
| 2009-08-06 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 476.67 |
| 2009-08-05 | 1,400 | 1,430 | 1,400 | 1,430 | 700 | 476.67 |
| 2009-08-03 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 466.67 |
| 2009-07-31 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 476.67 |
| 2009-07-29 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 476.67 |
| 2009-07-27 | 1,500 | 1,500 | 1,430 | 1,430 | 500 | 476.67 |
| 2009-07-24 | 1,518 | 1,548 | 1,518 | 1,548 | 5,900 | 516 |
| 2009-07-23 | 1,428 | 1,438 | 1,428 | 1,438 | 800 | 479.33 |
| 2009-07-21 | 1,438 | 1,438 | 1,400 | 1,400 | 900 | 466.67 |
| 2009-07-17 | 1,438 | 1,438 | 1,438 | 1,438 | 500 | 479.33 |
| 2009-07-16 | 1,429 | 1,438 | 1,418 | 1,438 | 800 | 479.33 |
| 2009-07-15 | 1,418 | 1,418 | 1,418 | 1,418 | 2,000 | 472.67 |
| 2009-07-14 | 1,383 | 1,383 | 1,378 | 1,378 | 900 | 459.33 |
| 2009-07-13 | 1,397 | 1,397 | 1,378 | 1,378 | 200 | 459.33 |
| 2009-07-10 | 1,378 | 1,378 | 1,378 | 1,378 | 300 | 459.33 |
| 2009-07-09 | 1,321 | 1,378 | 1,321 | 1,378 | 500 | 459.33 |
| 2009-07-08 | 1,309 | 1,310 | 1,309 | 1,309 | 700 | 436.33 |
| 2009-07-07 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 433.67 |
| 2009-07-06 | 1,430 | 1,430 | 1,280 | 1,280 | 300 | 426.67 |
| 2009-07-03 | 1,451 | 1,451 | 1,450 | 1,450 | 600 | 483.33 |
| 2009-07-01 | 1,285 | 1,299 | 1,285 | 1,299 | 200 | 433 |
| 2009-06-30 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 420 |
| 2009-06-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,300 | 426.67 |
| 2009-06-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,900 | 426.67 |
| 2009-06-23 | 1,250 | 1,250 | 1,240 | 1,250 | 1,500 | 416.67 |
| 2009-06-22 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 416.67 |
| 2009-06-19 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 426.67 |
| 2009-06-18 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 426.67 |
| 2009-06-17 | 1,279 | 1,280 | 1,279 | 1,280 | 400 | 426.67 |
| 2009-06-16 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 426.67 |
| 2009-06-15 | 1,280 | 1,280 | 1,279 | 1,280 | 1,400 | 426.67 |
| 2009-06-12 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 394 |
| 2009-06-11 | 1,182 | 1,183 | 1,090 | 1,182 | 1,900 | 394 |
| 2009-06-10 | 1,182 | 1,182 | 1,182 | 1,182 | 400 | 394 |
| 2009-06-09 | 1,170 | 1,180 | 1,170 | 1,180 | 500 | 393.33 |
| 2009-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,100 | 393.33 |
| 2009-06-04 | 1,189 | 1,189 | 1,189 | 1,189 | 1,300 | 396.33 |
| 2009-06-03 | 1,189 | 1,189 | 1,189 | 1,189 | 1,300 | 396.33 |
| 2009-06-02 | 1,189 | 1,189 | 1,189 | 1,189 | 1,300 | 396.33 |
| 2009-06-01 | 1,190 | 1,190 | 1,189 | 1,189 | 1,400 | 396.33 |
| 2009-05-29 | 1,190 | 1,190 | 1,189 | 1,190 | 5,300 | 396.67 |
| 2009-05-28 | 1,189 | 1,189 | 1,189 | 1,189 | 900 | 396.33 |
| 2009-05-27 | 1,189 | 1,189 | 1,189 | 1,189 | 900 | 396.33 |
| 2009-05-26 | 1,189 | 1,189 | 1,189 | 1,189 | 900 | 396.33 |
| 2009-05-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 396.67 |
| 2009-05-22 | 1,189 | 1,190 | 1,189 | 1,190 | 1,200 | 396.67 |
| 2009-05-21 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 396.33 |
| 2009-05-20 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 396.33 |
| 2009-05-19 | 1,189 | 1,189 | 1,189 | 1,189 | 800 | 396.33 |
| 2009-05-18 | 1,189 | 1,189 | 1,189 | 1,189 | 1,100 | 396.33 |
| 2009-05-15 | 1,190 | 1,190 | 1,190 | 1,190 | 2,900 | 396.67 |
| 2009-05-13 | 1,100 | 1,120 | 1,100 | 1,120 | 900 | 373.33 |
| 2009-05-12 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 363.33 |
| 2009-05-11 | 1,070 | 1,080 | 1,070 | 1,080 | 300 | 360 |
| 2009-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 356.67 |
| 2009-05-07 | 1,095 | 1,105 | 1,020 | 1,060 | 2,900 | 353.33 |
| 2009-05-01 | 1,095 | 1,099 | 1,095 | 1,095 | 1,300 | 365 |
| 2009-04-30 | 1,035 | 1,035 | 1,035 | 1,035 | 300 | 345 |
| 2009-04-28 | 1,035 | 1,035 | 1,035 | 1,035 | 600 | 345 |
| 2009-04-27 | 1,026 | 1,039 | 1,026 | 1,030 | 700 | 343.33 |
| 2009-04-24 | 1,006 | 1,026 | 1,006 | 1,026 | 1,400 | 342 |
| 2009-04-23 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 335 |
| 2009-04-22 | 1,030 | 1,030 | 975 | 975 | 1,600 | 325 |
| 2009-04-21 | 1,023 | 1,039 | 1,022 | 1,026 | 1,700 | 342 |
| 2009-04-20 | 1,000 | 1,028 | 1,000 | 1,020 | 600 | 340 |
| 2009-04-17 | 990 | 990 | 990 | 990 | 100 | 330 |
| 2009-04-16 | 1,025 | 1,025 | 983 | 983 | 1,100 | 327.67 |
| 2009-04-15 | 1,035 | 1,035 | 1,034 | 1,034 | 1,200 | 344.67 |
| 2009-04-14 | 1,036 | 1,036 | 1,027 | 1,036 | 1,500 | 345.33 |
| 2009-04-13 | 1,109 | 1,109 | 1,090 | 1,090 | 300 | 363.33 |
| 2009-04-06 | 1,140 | 1,150 | 1,140 | 1,150 | 200 | 383.33 |
| 2009-04-03 | 1,134 | 1,135 | 1,134 | 1,135 | 700 | 378.33 |
| 2009-04-02 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 351.67 |
| 2009-03-31 | 961 | 961 | 961 | 961 | 200 | 320.33 |
| 2009-03-27 | 1,026 | 1,026 | 981 | 981 | 300 | 327 |
| 2009-03-25 | 1,161 | 1,161 | 1,161 | 1,161 | 900 | 387 |
| 2009-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 2009-03-23 | 1,088 | 1,088 | 1,050 | 1,050 | 1,100 | 350 |
| 2009-03-19 | 1,088 | 1,088 | 1,088 | 1,088 | 800 | 362.67 |
| 2009-03-18 | 1,028 | 1,028 | 1,028 | 1,028 | 400 | 342.67 |
| 2009-03-17 | 1,046 | 1,046 | 1,000 | 1,028 | 1,200 | 342.67 |
| 2009-03-16 | 1,028 | 1,045 | 1,025 | 1,045 | 1,800 | 348.33 |
| 2009-03-13 | 1,008 | 1,008 | 1,005 | 1,008 | 1,700 | 336 |
| 2009-03-12 | 1,006 | 1,006 | 1,005 | 1,005 | 800 | 335 |
| 2009-03-11 | 1,005 | 1,005 | 1,005 | 1,005 | 700 | 335 |
| 2009-03-10 | 1,009 | 1,009 | 1,005 | 1,005 | 800 | 335 |
| 2009-03-09 | 1,009 | 1,009 | 1,009 | 1,009 | 700 | 336.33 |
| 2009-03-06 | 1,009 | 1,009 | 1,009 | 1,009 | 600 | 336.33 |
| 2009-03-05 | 1,009 | 1,009 | 1,009 | 1,009 | 1,400 | 336.33 |
| 2009-03-04 | 991 | 991 | 991 | 991 | 700 | 330.33 |
| 2009-03-03 | 991 | 991 | 991 | 991 | 200 | 330.33 |
| 2009-02-26 | 951 | 951 | 951 | 951 | 100 | 317 |
| 2009-02-25 | 980 | 980 | 950 | 950 | 1,700 | 316.67 |
| 2009-02-24 | 1,000 | 1,000 | 992 | 1,000 | 600 | 333.33 |
| 2009-02-23 | 1,006 | 1,006 | 980 | 1,000 | 1,200 | 333.33 |
| 2009-02-20 | 1,060 | 1,060 | 1,005 | 1,005 | 1,000 | 335 |
| 2009-02-17 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 346.67 |
| 2009-02-16 | 1,111 | 1,111 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2009-02-13 | 1,012 | 1,171 | 1,011 | 1,071 | 1,300 | 357 |
| 2009-02-12 | 1,042 | 1,042 | 1,003 | 1,010 | 1,100 | 336.67 |
| 2009-02-10 | 1,085 | 1,100 | 1,040 | 1,040 | 1,700 | 346.67 |
| 2009-02-06 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 361.67 |
| 2009-02-05 | 1,120 | 1,185 | 1,120 | 1,185 | 600 | 395 |
| 2009-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 350 |
| 2009-01-27 | 1,050 | 1,053 | 1,050 | 1,050 | 900 | 350 |
| 2009-01-23 | 1,093 | 1,096 | 1,093 | 1,093 | 1,700 | 364.33 |
| 2009-01-22 | 1,130 | 1,150 | 1,130 | 1,150 | 200 | 383.33 |
| 2009-01-19 | 1,092 | 1,100 | 1,050 | 1,050 | 1,000 | 350 |
| 2009-01-16 | 1,190 | 1,190 | 1,090 | 1,090 | 200 | 363.33 |
| 2009-01-15 | 1,054 | 1,078 | 1,054 | 1,078 | 1,600 | 359.33 |
| 2009-01-14 | 1,143 | 1,148 | 1,134 | 1,134 | 1,600 | 378 |
| 2009-01-13 | 1,133 | 1,133 | 1,133 | 1,133 | 200 | 377.67 |
| 2009-01-09 | 1,132 | 1,132 | 1,132 | 1,132 | 100 | 377.33 |
| 2009-01-07 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 377 |
| 2009-01-06 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 377 |
| 2009-01-05 | 1,190 | 1,190 | 1,190 | 1,190 | 800 | 396.67 |
分割・併合履歴 ： [2012-03-28]1株→3株
