2487 (株)CDG の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	2,045	2,045	2,045	2,045	1,500	681.67
2011-12-27	1,971	1,971	1,968	1,968	500	656
2011-12-26	2,001	2,001	1,971	1,971	300	657
2011-12-22	2,049	2,049	2,049	2,049	500	683
2011-12-21	2,049	2,049	2,030	2,030	300	676.67
2011-12-20	2,047	2,047	2,025	2,025	200	675
2011-12-19	2,044	2,044	2,000	2,000	600	666.67
2011-12-16	2,100	2,100	2,002	2,002	1,100	667.33
2011-12-15	2,050	2,050	2,050	2,050	2,800	683.33
2011-12-14	2,028	2,050	2,028	2,050	300	683.33
2011-12-13	2,052	2,052	1,990	1,990	700	663.33
2011-12-12	2,090	2,090	2,051	2,051	600	683.67
2011-12-09	2,050	2,050	2,050	2,050	400	683.33
2011-12-08	2,049	2,050	2,049	2,050	300	683.33
2011-12-07	2,050	2,050	2,050	2,050	1,500	683.33
2011-12-05	2,013	2,013	1,975	1,975	400	658.33
2011-12-02	1,980	1,980	1,956	1,973	500	657.67
2011-12-01	2,099	2,099	2,055	2,055	1,800	685
2011-11-30	2,050	2,055	2,001	2,055	500	685
2011-11-29	1,950	2,000	1,950	2,000	1,000	666.67
2011-11-28	1,990	2,000	1,990	1,990	300	663.33
2011-11-25	1,985	1,990	1,985	1,990	600	663.33
2011-11-24	1,926	1,926	1,905	1,905	300	635
2011-11-22	1,930	2,000	1,930	1,945	1,500	648.33
2011-11-21	1,919	1,929	1,919	1,929	2,100	643
2011-11-18	1,929	1,929	1,929	1,929	400	643
2011-11-17	1,990	2,000	1,990	2,000	600	666.67
2011-11-15	1,980	1,991	1,907	1,907	1,700	635.67
2011-11-14	1,890	1,915	1,890	1,900	700	633.33
2011-11-10	1,850	1,850	1,850	1,850	200	616.67
2011-11-09	1,850	1,850	1,810	1,810	600	603.33
2011-11-08	1,851	1,851	1,851	1,851	300	617
2011-11-07	1,900	1,900	1,851	1,851	700	617
2011-11-04	1,850	1,850	1,850	1,850	400	616.67
2011-10-31	1,830	1,848	1,830	1,840	1,000	613.33
2011-10-27	1,800	1,800	1,800	1,800	100	600
2011-10-25	1,850	1,850	1,770	1,770	800	590
2011-10-24	1,800	1,800	1,800	1,800	200	600
2011-10-21	1,852	2,016	1,790	1,829	1,500	609.67
2011-10-20	1,740	1,850	1,740	1,850	1,300	616.67
2011-10-19	1,740	1,740	1,740	1,740	500	580
2011-10-17	1,740	1,740	1,700	1,740	1,400	580
2011-10-14	1,700	1,700	1,700	1,700	700	566.67
2011-10-13	1,700	1,700	1,680	1,700	1,300	566.67
2011-10-12	1,693	1,738	1,693	1,699	400	566.33
2011-10-11	1,680	1,680	1,680	1,680	100	560
2011-10-07	1,641	1,641	1,641	1,641	100	547
2011-10-05	1,670	1,670	1,620	1,620	900	540
2011-10-04	1,666	1,666	1,666	1,666	100	555.33
2011-10-03	1,651	1,660	1,651	1,660	400	553.33
2011-09-30	1,660	1,660	1,651	1,651	200	550.33
2011-09-29	1,640	1,660	1,640	1,660	300	553.33
2011-09-28	1,630	1,650	1,600	1,640	1,000	546.67
2011-09-27	1,730	1,750	1,730	1,750	2,200	583.33
2011-09-26	1,750	1,750	1,730	1,730	300	576.67
2011-09-22	1,750	1,750	1,750	1,750	1,000	583.33
2011-09-21	1,750	1,765	1,750	1,765	800	588.33
2011-09-15	1,755	1,790	1,735	1,735	1,000	578.33
2011-09-14	1,750	1,755	1,750	1,755	900	585
2011-09-12	1,661	1,661	1,661	1,661	500	553.67
2011-09-09	1,680	1,680	1,680	1,680	300	560
2011-09-08	1,700	1,700	1,700	1,700	300	566.67
2011-09-07	1,695	1,700	1,690	1,690	300	563.33
2011-09-06	1,700	1,700	1,700	1,700	700	566.67
2011-09-05	1,690	1,700	1,690	1,690	900	563.33
2011-09-02	1,671	1,671	1,671	1,671	200	557
2011-08-31	1,690	1,695	1,690	1,695	400	565
2011-08-30	1,680	1,690	1,680	1,690	300	563.33
2011-08-29	1,660	1,690	1,660	1,690	300	563.33
2011-08-26	1,700	1,700	1,700	1,700	500	566.67
2011-08-25	1,686	1,710	1,655	1,655	3,400	551.67
2011-08-24	1,700	1,700	1,700	1,700	100	566.67
2011-08-23	1,700	1,720	1,690	1,690	1,500	563.33
2011-08-22	1,730	1,730	1,720	1,720	300	573.33
2011-08-18	1,760	1,760	1,760	1,760	1,000	586.67
2011-08-17	1,700	1,760	1,700	1,760	1,200	586.67
2011-08-16	1,781	1,781	1,652	1,700	2,400	566.67
2011-08-15	1,810	1,810	1,781	1,781	900	593.67
2011-08-12	1,650	1,650	1,650	1,650	1,000	550
2011-08-11	1,675	1,675	1,650	1,650	800	550
2011-08-10	1,650	1,675	1,635	1,675	1,500	558.33
2011-08-09	1,605	1,605	1,600	1,600	300	533.33
2011-08-08	1,650	1,650	1,650	1,650	300	550
2011-08-05	1,613	1,613	1,602	1,602	800	534
2011-08-04	1,650	1,650	1,650	1,650	100	550
2011-08-02	1,636	1,636	1,635	1,635	200	545
2011-08-01	1,655	1,655	1,655	1,655	200	551.67
2011-07-29	1,640	1,640	1,630	1,630	200	543.33
2011-07-28	1,641	1,641	1,640	1,640	500	546.67
2011-07-26	1,643	1,643	1,643	1,643	200	547.67
2011-07-25	1,669	1,675	1,660	1,674	6,200	558
2011-07-22	1,685	1,685	1,680	1,680	1,200	560
2011-07-21	1,655	1,700	1,655	1,690	1,900	563.33
2011-07-20	1,650	1,650	1,650	1,650	400	550
2011-07-19	1,660	1,665	1,650	1,650	1,400	550
2011-07-15	1,659	1,659	1,659	1,659	2,000	553
2011-07-14	1,670	1,673	1,670	1,673	800	557.67
2011-07-13	1,660	1,660	1,657	1,657	2,100	552.33
2011-07-12	1,667	1,667	1,654	1,660	2,100	553.33
2011-07-11	1,667	1,667	1,666	1,667	1,100	555.67
2011-07-08	1,680	1,680	1,666	1,666	300	555.33
2011-07-07	1,663	1,699	1,663	1,680	300	560
2011-07-05	1,699	1,699	1,699	1,699	600	566.33
2011-07-04	1,679	1,700	1,661	1,700	1,500	566.67
2011-07-01	1,670	1,670	1,670	1,670	100	556.67
2011-06-30	1,642	1,642	1,642	1,642	700	547.33
2011-06-29	1,650	1,650	1,650	1,650	300	550
2011-06-28	1,650	1,650	1,650	1,650	200	550
2011-06-27	1,669	1,670	1,669	1,670	200	556.67
2011-06-24	1,669	1,669	1,669	1,669	700	556.33
2011-06-23	1,622	1,640	1,621	1,640	300	546.67
2011-06-22	1,621	1,621	1,621	1,621	100	540.33
2011-06-21	1,670	1,670	1,613	1,614	1,000	538
2011-06-20	1,670	1,670	1,670	1,670	900	556.67
2011-06-17	1,653	1,653	1,653	1,653	100	551
2011-06-16	1,725	1,725	1,725	1,725	100	575
2011-06-15	1,700	1,700	1,700	1,700	800	566.67
2011-06-14	1,650	1,650	1,650	1,650	200	550
2011-06-13	1,632	1,632	1,632	1,632	100	544
2011-06-10	1,640	1,640	1,640	1,640	200	546.67
2011-06-07	1,727	1,727	1,727	1,727	100	575.67
2011-06-06	1,610	1,610	1,610	1,610	100	536.67
2011-06-03	1,749	1,749	1,650	1,650	900	550
2011-06-01	1,750	1,750	1,602	1,602	1,500	534
2011-05-31	1,600	1,600	1,600	1,600	300	533.33
2011-05-30	1,600	1,600	1,600	1,600	200	533.33
2011-05-27	1,609	1,609	1,609	1,609	100	536.33
2011-05-26	1,609	1,609	1,609	1,609	100	536.33
2011-05-25	1,600	1,609	1,590	1,609	1,000	536.33
2011-05-24	1,601	1,601	1,601	1,601	300	533.67
2011-05-23	1,610	1,610	1,601	1,601	400	533.67
2011-05-20	1,610	1,610	1,610	1,610	300	536.67
2011-05-16	1,645	1,645	1,645	1,645	800	548.33
2011-05-13	1,600	1,606	1,600	1,605	1,800	535
2011-05-12	1,600	1,600	1,600	1,600	300	533.33
2011-05-11	1,600	1,600	1,600	1,600	400	533.33
2011-05-10	1,600	1,600	1,600	1,600	200	533.33
2011-05-09	1,610	1,610	1,600	1,600	500	533.33
2011-05-06	1,600	1,600	1,600	1,600	300	533.33
2011-05-02	1,661	1,661	1,600	1,600	900	533.33
2011-04-28	1,600	1,600	1,581	1,600	1,100	533.33
2011-04-27	1,600	1,600	1,570	1,570	1,800	523.33
2011-04-26	1,625	1,625	1,600	1,600	400	533.33
2011-04-25	1,650	1,650	1,600	1,625	1,500	541.67
2011-04-22	1,650	1,650	1,645	1,650	1,100	550
2011-04-20	1,650	1,650	1,650	1,650	600	550
2011-04-19	1,650	1,655	1,650	1,655	500	551.67
2011-04-18	1,655	1,655	1,650	1,655	800	551.67
2011-04-15	1,699	1,699	1,660	1,660	1,000	553.33
2011-04-14	1,695	1,695	1,680	1,680	700	560
2011-04-12	1,700	1,700	1,700	1,700	400	566.67
2011-04-11	1,710	1,710	1,710	1,710	100	570
2011-04-05	1,680	1,680	1,680	1,680	800	560
2011-04-04	1,680	1,680	1,680	1,680	500	560
2011-03-31	1,680	1,680	1,640	1,640	300	546.67
2011-03-28	1,690	1,690	1,680	1,680	200	560
2011-03-25	1,740	1,740	1,740	1,740	600	580
2011-03-24	1,710	1,710	1,701	1,701	300	567
2011-03-22	1,700	1,700	1,700	1,700	100	566.67
2011-03-17	1,700	1,700	1,700	1,700	400	566.67
2011-03-16	1,650	1,710	1,650	1,700	500	566.67
2011-03-15	1,720	1,720	1,626	1,650	1,700	550
2011-03-14	1,650	1,650	1,626	1,626	400	542
2011-03-11	1,716	1,716	1,716	1,716	100	572
2011-03-10	1,715	1,716	1,715	1,716	200	572
2011-03-08	1,712	1,712	1,712	1,712	100	570.67
2011-03-07	1,650	1,700	1,650	1,700	600	566.67
2011-03-04	1,720	1,720	1,700	1,720	900	573.33
2011-03-03	1,710	1,720	1,710	1,720	200	573.33
2011-03-02	1,710	1,710	1,710	1,710	100	570
2011-02-28	1,710	1,710	1,710	1,710	100	570
2011-02-25	1,720	1,720	1,670	1,710	800	570
2011-02-23	1,677	1,677	1,677	1,677	100	559
2011-02-18	1,750	1,750	1,750	1,750	700	583.33
2011-02-15	1,680	1,680	1,680	1,680	800	560
2011-02-14	1,650	1,650	1,600	1,640	1,700	546.67
2011-02-08	1,600	1,600	1,600	1,600	200	533.33
2011-02-04	1,600	1,600	1,600	1,600	600	533.33
2011-02-02	1,553	1,553	1,553	1,553	100	517.67
2011-02-01	1,566	1,566	1,562	1,562	400	520.67
2011-01-31	1,600	1,600	1,600	1,600	1,000	533.33
2011-01-26	1,701	1,701	1,700	1,700	200	566.67
2011-01-25	1,720	1,720	1,720	1,720	600	573.33
2011-01-21	1,689	1,689	1,689	1,689	100	563
2011-01-18	1,728	1,728	1,728	1,728	100	576
2011-01-17	1,728	1,728	1,728	1,728	800	576
2011-01-14	1,700	1,710	1,700	1,710	200	570
2011-01-13	1,681	1,681	1,681	1,681	200	560.33
2011-01-12	1,700	1,700	1,700	1,700	200	566.67
2011-01-07	1,734	1,734	1,700	1,700	1,300	566.67
2011-01-06	1,729	1,729	1,729	1,729	200	576.33
2011-01-05	1,720	1,730	1,720	1,730	1,100	576.67
2011-01-04	1,700	1,700	1,700	1,700	200	566.67

分割・併合履歴： [2012-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31