2487 (株)CDG の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	749	759	748	759	800	759
2012-12-27	752	758	745	745	1,500	745
2012-12-26	751	753	751	753	300	753
2012-12-25	762	762	750	751	2,000	751
2012-12-21	750	750	745	747	1,500	747
2012-12-20	759	759	751	751	1,100	751
2012-12-19	755	756	751	753	1,800	753
2012-12-18	762	768	751	755	1,800	755
2012-12-17	769	769	760	763	2,300	763
2012-12-14	763	766	758	766	2,800	766
2012-12-13	767	767	758	763	3,400	763
2012-12-12	765	768	765	767	1,800	767
2012-12-11	759	764	759	761	1,700	761
2012-12-10	756	764	756	758	1,500	758
2012-12-07	753	769	753	756	4,800	756
2012-12-06	763	770	752	752	4,800	752
2012-12-05	748	763	748	763	7,000	763
2012-12-04	742	759	742	756	5,100	756
2012-12-03	750	758	735	741	7,400	741
2012-11-30	759	759	747	749	6,200	749
2012-11-29	729	740	714	740	11,300	740
2012-11-28	730	730	729	729	2,400	729
2012-11-27	730	730	730	730	2,400	730
2012-11-26	729	735	720	730	6,000	730
2012-11-22	730	730	711	728	4,500	728
2012-11-21	730	730	727	730	2,100	730
2012-11-20	726	735	726	735	3,800	735
2012-11-19	729	730	720	720	2,400	720
2012-11-16	714	730	714	729	4,500	729
2012-11-15	720	720	709	709	3,700	709
2012-11-14	720	720	720	720	1,500	720
2012-11-13	716	720	716	720	1,800	720
2012-11-12	704	716	704	716	1,700	716
2012-11-09	717	717	701	704	1,700	704
2012-11-08	727	727	715	715	500	715
2012-11-07	716	727	715	727	500	727
2012-11-06	730	730	720	720	400	720
2012-11-05	730	730	727	727	1,900	727
2012-11-02	729	729	720	727	1,700	727
2012-11-01	726	727	725	727	1,200	727
2012-10-31	730	730	708	726	2,300	726
2012-10-30	727	729	727	729	1,900	729
2012-10-29	733	733	712	727	4,900	727
2012-10-26	700	700	697	700	1,300	700
2012-10-25	700	700	699	700	1,900	700
2012-10-24	699	700	697	700	700	700
2012-10-23	690	697	690	694	400	694
2012-10-22	691	692	689	689	900	689
2012-10-19	687	697	685	697	900	697
2012-10-18	700	700	695	700	1,000	700
2012-10-17	682	700	682	700	1,100	700
2012-10-16	681	682	681	681	500	681
2012-10-15	724	724	682	682	3,000	682
2012-10-12	689	689	688	688	200	688
2012-10-11	695	695	686	686	500	686
2012-10-10	690	690	682	690	700	690
2012-10-09	690	692	690	690	700	690
2012-10-05	700	700	692	692	1,700	692
2012-10-04	694	700	694	698	1,000	698
2012-10-03	690	695	690	695	800	695
2012-10-02	695	700	695	700	1,100	700
2012-10-01	698	699	686	696	1,900	696
2012-09-28	710	710	700	709	1,700	709
2012-09-27	693	713	686	710	2,700	710
2012-09-26	685	707	685	693	10,500	693
2012-09-25	738	740	734	740	11,900	740
2012-09-24	740	740	734	738	4,500	738
2012-09-21	732	732	730	730	5,200	730
2012-09-20	733	733	732	733	4,000	733
2012-09-19	740	740	732	733	8,700	733
2012-09-18	741	745	739	740	9,400	740
2012-09-14	745	745	739	743	9,000	743
2012-09-13	745	745	745	745	2,500	745
2012-09-12	745	745	744	744	3,900	744
2012-09-11	748	748	745	745	3,500	745
2012-09-10	750	750	748	748	3,000	748
2012-09-07	748	748	746	748	2,600	748
2012-09-06	749	749	748	748	2,000	748
2012-09-05	750	750	749	750	2,200	750
2012-09-04	750	750	749	750	1,800	750
2012-09-03	750	750	749	750	3,900	750
2012-08-31	750	750	745	747	2,000	747
2012-08-30	754	754	750	750	2,900	750
2012-08-29	750	754	750	754	2,500	754
2012-08-28	755	755	753	753	1,000	753
2012-08-27	755	755	754	755	2,000	755
2012-08-24	755	755	754	755	2,500	755
2012-08-23	755	755	754	755	500	755
2012-08-22	753	755	753	755	900	755
2012-08-21	750	755	746	755	2,000	755
2012-08-20	755	755	750	750	2,800	750
2012-08-17	743	755	743	755	1,900	755
2012-08-16	762	762	746	755	5,900	755
2012-08-15	760	762	759	762	3,900	762
2012-08-14	760	760	758	759	1,500	759
2012-08-13	759	760	759	760	2,200	760
2012-08-10	760	763	756	763	1,700	763
2012-08-09	760	760	760	760	1,700	760
2012-08-08	760	760	755	760	2,200	760
2012-08-07	760	760	759	760	1,300	760
2012-08-06	760	760	759	759	700	759
2012-08-03	760	760	758	758	1,700	758
2012-08-02	759	760	759	760	1,200	760
2012-08-01	760	760	756	760	1,000	760
2012-07-31	756	756	756	756	1,500	756
2012-07-30	756	756	755	756	2,000	756
2012-07-26	780	780	756	756	1,000	756
2012-07-25	788	788	778	779	9,800	779
2012-07-24	758	758	756	758	500	758
2012-07-23	758	760	753	755	2,000	755
2012-07-20	760	760	758	758	3,100	758
2012-07-19	760	760	759	759	2,000	759
2012-07-18	760	760	759	760	1,500	760
2012-07-17	758	760	758	760	11,400	760
2012-07-13	759	760	759	760	1,000	760
2012-07-12	753	760	753	758	4,500	758
2012-07-11	759	759	758	759	500	759
2012-07-10	759	759	758	758	800	758
2012-07-09	759	759	757	757	3,300	757
2012-07-06	759	759	759	759	1,400	759
2012-07-05	759	759	758	759	2,100	759
2012-07-04	758	759	757	759	4,600	759
2012-07-03	758	758	757	758	2,800	758
2012-07-02	757	758	750	758	6,500	758
2012-06-29	769	770	757	757	4,200	757
2012-06-28	770	770	756	769	2,100	769
2012-06-27	769	770	761	769	1,800	769
2012-06-26	769	770	765	765	1,700	765
2012-06-25	770	770	765	765	3,900	765
2012-06-22	767	770	767	770	400	770
2012-06-21	766	770	766	770	800	770
2012-06-20	770	770	770	770	900	770
2012-06-19	766	770	766	770	400	770
2012-06-18	770	770	764	764	800	764
2012-06-15	776	780	770	770	2,500	770
2012-06-14	770	776	764	776	1,500	776
2012-06-13	770	770	770	770	300	770
2012-06-12	770	771	770	770	400	770
2012-06-11	761	776	761	776	600	776
2012-06-08	785	785	775	785	700	785
2012-06-07	785	785	785	785	200	785
2012-06-06	795	795	780	780	600	780
2012-06-05	799	799	776	776	900	776
2012-06-04	773	773	773	773	300	773
2012-06-01	775	775	755	770	4,000	770
2012-05-31	768	769	768	769	300	769
2012-05-30	770	770	769	769	3,800	769
2012-05-29	770	770	769	769	500	769
2012-05-28	770	770	741	741	1,400	741
2012-05-25	770	770	761	770	4,300	770
2012-05-24	769	770	769	770	400	770
2012-05-23	780	780	761	770	2,200	770
2012-05-22	770	778	770	778	200	778
2012-05-21	750	750	750	750	1,300	750
2012-05-18	770	770	760	770	1,200	770
2012-05-17	766	776	766	776	1,200	776
2012-05-16	760	763	760	761	1,100	761
2012-05-15	780	795	750	759	3,700	759
2012-05-14	825	825	733	795	4,900	795
2012-05-11	830	830	825	830	3,700	830
2012-05-10	815	820	815	820	500	820
2012-05-09	811	811	800	800	1,500	800
2012-05-08	815	819	815	819	300	819
2012-05-07	820	820	801	810	400	810
2012-05-02	812	829	802	805	2,300	805
2012-05-01	830	830	825	825	1,200	825
2012-04-27	830	839	830	835	1,400	835
2012-04-26	829	830	820	821	1,700	821
2012-04-25	827	844	818	844	4,600	844
2012-04-24	811	813	810	812	1,900	812
2012-04-23	845	845	820	830	4,400	830
2012-04-20	850	850	840	848	5,900	848
2012-04-19	849	849	842	849	800	849
2012-04-18	840	849	840	845	800	845
2012-04-17	835	838	835	838	400	838
2012-04-16	850	850	825	827	4,200	827
2012-04-13	849	849	830	840	1,800	840
2012-04-12	850	855	850	850	800	850
2012-04-11	826	855	821	855	1,400	855
2012-04-10	850	850	836	836	1,300	836
2012-04-09	862	862	858	860	1,500	860
2012-04-06	866	867	860	867	900	867
2012-04-05	870	870	865	865	3,700	865
2012-04-04	887	887	870	875	4,400	875
2012-04-03	890	890	872	888	1,200	888
2012-04-02	853	900	853	894	2,900	894
2012-03-30	849	850	830	849	2,600	849
2012-03-29	850	850	823	848	4,800	848
2012-03-28	870	870	828	849	3,800	849
2012-03-27	2,615	2,700	2,615	2,700	1,000	900
2012-03-26	2,630	2,750	2,590	2,700	3,300	900
2012-03-23	2,601	2,630	2,560	2,630	1,400	876.67
2012-03-22	2,600	2,600	2,550	2,600	1,100	866.67
2012-03-21	2,550	2,600	2,550	2,600	3,400	866.67
2012-03-19	2,525	2,540	2,500	2,540	1,000	846.67
2012-03-16	2,540	2,540	2,475	2,480	600	826.67
2012-03-15	2,520	2,525	2,470	2,525	900	841.67
2012-03-14	2,500	2,510	2,479	2,490	1,700	830
2012-03-13	2,460	2,540	2,460	2,470	1,400	823.33
2012-03-12	2,450	2,590	2,430	2,430	2,800	810
2012-03-09	2,360	2,400	2,360	2,400	1,100	800
2012-03-08	2,346	2,346	2,345	2,345	300	781.67
2012-03-07	2,345	2,345	2,332	2,342	400	780.67
2012-03-06	2,455	2,457	2,310	2,410	800	803.33
2012-03-05	2,400	2,408	2,250	2,405	2,200	801.67
2012-03-02	2,490	2,490	2,370	2,400	600	800
2012-03-01	2,400	2,500	2,350	2,486	2,300	828.67
2012-02-29	2,580	2,580	2,400	2,450	1,300	816.67
2012-02-28	2,590	2,650	2,590	2,600	1,600	866.67
2012-02-27	2,350	2,550	2,350	2,500	2,800	833.33
2012-02-24	2,191	2,400	2,190	2,350	3,500	783.33
2012-02-23	2,235	2,250	2,161	2,175	2,500	725
2012-02-22	2,250	2,260	2,180	2,235	1,800	745
2012-02-21	2,305	2,305	2,100	2,200	9,100	733.33
2012-02-20	2,100	2,100	2,010	2,055	1,200	685
2012-02-16	1,985	1,986	1,941	1,960	2,000	653.33
2012-02-15	2,108	2,110	2,022	2,075	1,900	691.67
2012-02-14	1,995	2,110	1,995	2,100	1,100	700
2012-02-13	1,945	1,951	1,940	1,950	2,700	650
2012-02-10	1,945	1,945	1,901	1,910	500	636.67
2012-02-08	1,920	1,950	1,920	1,950	400	650
2012-02-07	1,900	1,900	1,900	1,900	1,800	633.33
2012-02-06	1,899	1,900	1,899	1,900	400	633.33
2012-02-03	1,942	1,950	1,890	1,890	1,800	630
2012-02-02	1,910	1,910	1,902	1,902	200	634
2012-02-01	1,945	1,945	1,890	1,890	200	630
2012-01-31	1,875	1,875	1,875	1,875	100	625
2012-01-30	1,876	1,876	1,876	1,876	100	625.33
2012-01-27	1,869	1,875	1,869	1,875	700	625
2012-01-26	1,850	1,850	1,850	1,850	100	616.67
2012-01-25	1,827	1,878	1,827	1,878	800	626
2012-01-24	1,847	1,850	1,847	1,850	200	616.67
2012-01-23	1,807	1,807	1,807	1,807	100	602.33
2012-01-20	1,865	1,865	1,825	1,825	500	608.33
2012-01-19	1,915	1,915	1,821	1,875	1,700	625
2012-01-18	1,933	1,933	1,932	1,932	600	644
2012-01-17	1,995	1,995	1,931	1,931	400	643.67
2012-01-16	2,000	2,000	2,000	2,000	700	666.67
2012-01-13	2,000	2,000	2,000	2,000	500	666.67
2012-01-06	1,965	1,965	1,965	1,965	100	655
2012-01-05	2,040	2,040	1,950	1,950	400	650
2012-01-04	2,050	2,050	2,040	2,040	200	680

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