2487 (株)CDG の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,700	1,720	1,700	1,720	500	573.33
2010-12-24	1,687	1,729	1,687	1,729	2,100	576.33
2010-12-22	1,689	1,689	1,689	1,689	100	563
2010-12-20	1,611	1,611	1,611	1,611	400	537
2010-12-16	1,652	1,652	1,650	1,650	300	550
2010-12-15	1,689	1,692	1,689	1,692	800	564
2010-12-14	1,653	1,689	1,653	1,689	500	563
2010-12-10	1,680	1,680	1,618	1,618	200	539.33
2010-12-09	1,690	1,690	1,690	1,690	200	563.33
2010-12-07	1,600	1,750	1,600	1,750	1,100	583.33
2010-12-06	1,591	1,591	1,591	1,591	100	530.33
2010-12-03	1,710	1,710	1,700	1,710	1,500	570
2010-12-02	1,680	1,680	1,680	1,680	700	560
2010-12-01	1,690	1,690	1,690	1,690	1,600	563.33
2010-11-30	1,650	1,675	1,650	1,675	800	558.33
2010-11-29	1,650	1,650	1,643	1,650	1,400	550
2010-11-26	1,650	1,650	1,650	1,650	300	550
2010-11-25	1,653	1,653	1,570	1,650	1,200	550
2010-11-24	1,640	1,653	1,640	1,653	600	551
2010-11-19	1,580	1,580	1,580	1,580	300	526.67
2010-11-18	1,585	1,585	1,585	1,585	100	528.33
2010-11-17	1,580	1,580	1,580	1,580	300	526.67
2010-11-16	1,550	1,550	1,510	1,510	400	503.33
2010-11-15	1,577	1,650	1,550	1,550	2,000	516.67
2010-11-12	1,490	1,500	1,490	1,500	900	500
2010-11-09	1,437	1,450	1,437	1,450	300	483.33
2010-11-05	1,495	1,495	1,490	1,490	700	496.67
2010-11-02	1,414	1,414	1,414	1,414	100	471.33
2010-11-01	1,461	1,461	1,410	1,410	300	470
2010-10-29	1,465	1,465	1,465	1,465	100	488.33
2010-10-25	1,537	1,537	1,508	1,508	800	502.67
2010-10-22	1,522	1,522	1,522	1,522	100	507.33
2010-10-18	1,520	1,520	1,520	1,520	300	506.67
2010-10-15	1,550	1,550	1,528	1,528	900	509.33
2010-10-14	1,550	1,550	1,549	1,550	1,300	516.67
2010-10-13	1,590	1,590	1,552	1,552	300	517.33
2010-10-12	1,560	1,560	1,560	1,560	300	520
2010-10-07	1,551	1,551	1,551	1,551	100	517
2010-10-06	1,562	1,562	1,562	1,562	100	520.67
2010-10-05	1,580	1,580	1,580	1,580	600	526.67
2010-10-04	1,565	1,565	1,565	1,565	100	521.67
2010-10-01	1,550	1,550	1,550	1,550	200	516.67
2010-09-30	1,548	1,548	1,548	1,548	100	516
2010-09-29	1,579	1,579	1,579	1,579	100	526.33
2010-09-28	1,600	1,600	1,550	1,555	700	518.33
2010-09-27	1,630	1,630	1,600	1,600	600	533.33
2010-09-24	1,623	1,630	1,623	1,630	1,000	543.33
2010-09-22	1,620	1,623	1,620	1,623	200	541
2010-09-21	1,625	1,625	1,625	1,625	600	541.67
2010-09-17	1,580	1,580	1,576	1,576	1,300	525.33
2010-09-15	1,623	1,623	1,583	1,583	1,000	527.67
2010-09-14	1,620	1,620	1,620	1,620	300	540
2010-09-13	1,600	1,600	1,596	1,596	600	532
2010-09-10	1,570	1,570	1,570	1,570	100	523.33
2010-09-08	1,600	1,600	1,600	1,600	100	533.33
2010-09-07	1,562	1,570	1,562	1,570	300	523.33
2010-09-06	1,600	1,600	1,600	1,600	300	533.33
2010-09-03	1,560	1,590	1,560	1,590	800	530
2010-09-02	1,535	1,550	1,535	1,550	300	516.67
2010-09-01	1,600	1,600	1,547	1,547	1,000	515.67
2010-08-30	1,595	1,595	1,555	1,555	200	518.33
2010-08-25	1,600	1,600	1,532	1,532	800	510.67
2010-08-24	1,532	1,532	1,532	1,532	200	510.67
2010-08-23	1,600	1,600	1,600	1,600	200	533.33
2010-08-20	1,590	1,590	1,590	1,590	100	530
2010-08-19	1,590	1,590	1,590	1,590	200	530
2010-08-18	1,590	1,590	1,590	1,590	2,200	530
2010-08-17	1,600	1,600	1,599	1,600	500	533.33
2010-08-16	1,549	1,600	1,502	1,600	1,500	533.33
2010-08-13	1,526	1,535	1,502	1,502	1,200	500.67
2010-08-11	1,525	1,525	1,525	1,525	100	508.33
2010-08-09	1,521	1,521	1,521	1,521	100	507
2010-08-06	1,525	1,525	1,525	1,525	100	508.33
2010-08-05	1,600	1,600	1,550	1,550	700	516.67
2010-08-04	1,520	1,520	1,520	1,520	100	506.67
2010-07-30	1,540	1,540	1,540	1,540	100	513.33
2010-07-29	1,540	1,540	1,540	1,540	100	513.33
2010-07-27	1,541	1,541	1,505	1,505	400	501.67
2010-07-26	1,580	1,580	1,565	1,565	500	521.67
2010-07-23	1,500	1,593	1,500	1,593	5,300	531
2010-07-22	1,456	1,489	1,456	1,489	500	496.33
2010-07-21	1,460	1,470	1,460	1,470	300	490
2010-07-20	1,411	1,411	1,411	1,411	100	470.33
2010-07-15	1,420	1,420	1,406	1,406	2,400	468.67
2010-07-14	1,417	1,417	1,417	1,417	200	472.33
2010-07-13	1,416	1,418	1,405	1,405	1,400	468.33
2010-07-09	1,421	1,421	1,421	1,421	100	473.67
2010-07-08	1,401	1,428	1,400	1,401	1,800	467
2010-07-07	1,396	1,401	1,396	1,400	600	466.67
2010-07-06	1,415	1,415	1,400	1,400	1,800	466.67
2010-07-05	1,490	1,490	1,420	1,420	1,300	473.33
2010-07-02	1,440	1,440	1,440	1,440	200	480
2010-07-01	1,400	1,400	1,400	1,400	700	466.67
2010-06-30	1,400	1,400	1,400	1,400	100	466.67
2010-06-29	1,400	1,400	1,400	1,400	100	466.67
2010-06-28	1,400	1,400	1,400	1,400	500	466.67
2010-06-25	1,400	1,400	1,400	1,400	900	466.67
2010-06-24	1,400	1,400	1,400	1,400	400	466.67
2010-06-22	1,400	1,400	1,400	1,400	100	466.67
2010-06-21	1,400	1,400	1,400	1,400	200	466.67
2010-06-18	1,399	1,399	1,381	1,381	300	460.33
2010-06-16	1,380	1,380	1,380	1,380	300	460
2010-06-15	1,400	1,400	1,399	1,399	1,100	466.33
2010-06-14	1,400	1,400	1,400	1,400	1,800	466.67
2010-06-09	1,400	1,400	1,400	1,400	100	466.67
2010-06-04	1,400	1,400	1,400	1,400	600	466.67
2010-06-02	1,370	1,370	1,362	1,362	200	454
2010-06-01	1,422	1,422	1,370	1,370	1,700	456.67
2010-05-31	1,362	1,362	1,362	1,362	100	454
2010-05-26	1,360	1,360	1,360	1,360	300	453.33
2010-05-25	1,410	1,410	1,380	1,380	1,000	460
2010-05-24	1,400	1,400	1,397	1,397	200	465.67
2010-05-21	1,400	1,400	1,400	1,400	100	466.67
2010-05-19	1,400	1,400	1,400	1,400	100	466.67
2010-05-18	1,400	1,434	1,400	1,434	300	478
2010-05-17	1,400	1,400	1,400	1,400	900	466.67
2010-05-14	1,400	1,400	1,400	1,400	400	466.67
2010-05-13	1,400	1,400	1,400	1,400	600	466.67
2010-05-10	1,400	1,400	1,400	1,400	200	466.67
2010-05-07	1,390	1,390	1,380	1,380	200	460
2010-05-06	1,382	1,400	1,382	1,400	400	466.67
2010-04-30	1,400	1,400	1,382	1,387	1,000	462.33
2010-04-28	1,381	1,381	1,380	1,380	200	460
2010-04-27	1,380	1,380	1,380	1,380	100	460
2010-04-26	1,380	1,380	1,380	1,380	100	460
2010-04-23	1,399	1,399	1,372	1,399	900	466.33
2010-04-22	1,390	1,399	1,390	1,399	300	466.33
2010-04-21	1,400	1,400	1,400	1,400	500	466.67
2010-04-20	1,365	1,380	1,365	1,380	200	460
2010-04-19	1,361	1,361	1,361	1,361	100	453.67
2010-04-16	1,400	1,400	1,400	1,400	100	466.67
2010-04-15	1,400	1,400	1,400	1,400	1,000	466.67
2010-04-14	1,440	1,440	1,410	1,410	1,500	470
2010-04-13	1,460	1,460	1,450	1,450	400	483.33
2010-04-12	1,455	1,465	1,455	1,460	3,000	486.67
2010-04-09	1,450	1,455	1,450	1,455	200	485
2010-04-08	1,425	1,425	1,425	1,425	100	475
2010-04-06	1,400	1,400	1,400	1,400	100	466.67
2010-04-05	1,460	1,460	1,460	1,460	600	486.67
2010-04-02	1,310	1,310	1,310	1,310	500	436.67
2010-03-31	1,410	1,410	1,400	1,400	400	466.67
2010-03-26	1,460	1,460	1,460	1,460	100	486.67
2010-03-25	1,460	1,460	1,450	1,450	3,900	483.33
2010-03-24	1,459	1,459	1,451	1,451	300	483.67
2010-03-23	1,419	1,419	1,419	1,419	100	473
2010-03-19	1,460	1,460	1,460	1,460	100	486.67
2010-03-17	1,410	1,410	1,410	1,410	100	470
2010-03-15	1,460	1,465	1,460	1,465	2,800	488.33
2010-03-12	1,440	1,440	1,440	1,440	200	480
2010-03-11	1,427	1,428	1,427	1,428	200	476
2010-03-05	1,449	1,449	1,402	1,402	700	467.33
2010-03-04	1,400	1,400	1,400	1,400	300	466.67
2010-03-03	1,410	1,410	1,410	1,410	500	470
2010-03-01	1,301	1,350	1,301	1,350	200	450
2010-02-26	1,323	1,323	1,323	1,323	100	441
2010-02-25	1,400	1,400	1,383	1,383	900	461
2010-02-23	1,400	1,400	1,400	1,400	300	466.67
2010-02-22	1,400	1,400	1,400	1,400	100	466.67
2010-02-19	1,311	1,390	1,311	1,390	400	463.33
2010-02-18	1,330	1,330	1,330	1,330	100	443.33
2010-02-16	1,279	1,330	1,279	1,330	1,000	443.33
2010-02-15	1,352	1,399	1,352	1,399	800	466.33
2010-02-12	1,350	1,350	1,350	1,350	200	450
2010-02-10	1,350	1,350	1,321	1,321	400	440.33
2010-02-08	1,350	1,350	1,350	1,350	2,000	450
2010-02-05	1,348	1,348	1,348	1,348	700	449.33
2010-02-02	1,301	1,301	1,300	1,300	900	433.33
2010-02-01	1,350	1,350	1,300	1,300	500	433.33
2010-01-28	1,350	1,350	1,350	1,350	100	450
2010-01-25	1,380	1,380	1,380	1,380	900	460
2010-01-22	1,400	1,400	1,400	1,400	100	466.67
2010-01-21	1,385	1,385	1,385	1,385	100	461.67
2010-01-20	1,369	1,369	1,369	1,369	500	456.33
2010-01-19	1,369	1,369	1,369	1,369	500	456.33
2010-01-18	1,369	1,369	1,369	1,369	500	456.33
2010-01-15	1,390	1,400	1,369	1,369	1,000	456.33
2010-01-14	1,400	1,400	1,400	1,400	600	466.67
2010-01-13	1,401	1,401	1,400	1,400	600	466.67
2010-01-12	1,410	1,410	1,410	1,410	200	470
2010-01-05	1,468	1,468	1,400	1,400	1,000	466.67
2010-01-04	1,401	1,401	1,401	1,401	100	467

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