2487 (株)CDG の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,000 | 1,000 | 999 | 1,000 | 9,000 | 1,000 |
| 2013-12-27 | 1,000 | 1,000 | 998 | 999 | 1,200 | 999 |
| 2013-12-26 | 1,002 | 1,002 | 997 | 1,000 | 3,500 | 1,000 |
| 2013-12-25 | 1,009 | 1,009 | 996 | 997 | 4,100 | 997 |
| 2013-12-24 | 999 | 1,009 | 997 | 1,003 | 7,000 | 1,003 |
| 2013-12-20 | 1,010 | 1,010 | 1,001 | 1,001 | 1,500 | 1,001 |
| 2013-12-19 | 1,005 | 1,008 | 1,005 | 1,008 | 700 | 1,008 |
| 2013-12-18 | 1,003 | 1,003 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2013-12-17 | 1,008 | 1,008 | 1,003 | 1,003 | 1,300 | 1,003 |
| 2013-12-16 | 1,005 | 1,010 | 1,005 | 1,007 | 2,700 | 1,007 |
| 2013-12-13 | 1,006 | 1,009 | 1,006 | 1,008 | 3,100 | 1,008 |
| 2013-12-12 | 1,020 | 1,025 | 1,006 | 1,007 | 3,700 | 1,007 |
| 2013-12-11 | 1,018 | 1,020 | 1,008 | 1,012 | 4,600 | 1,012 |
| 2013-12-10 | 1,010 | 1,021 | 1,009 | 1,010 | 5,200 | 1,010 |
| 2013-12-09 | 1,010 | 1,018 | 1,009 | 1,013 | 3,300 | 1,013 |
| 2013-12-06 | 1,040 | 1,040 | 1,002 | 1,009 | 11,500 | 1,009 |
| 2013-12-05 | 1,025 | 1,027 | 1,002 | 1,010 | 8,000 | 1,010 |
| 2013-12-04 | 1,003 | 1,003 | 999 | 1,000 | 2,400 | 1,000 |
| 2013-12-03 | 1,007 | 1,007 | 999 | 1,003 | 2,800 | 1,003 |
| 2013-12-02 | 1,001 | 1,005 | 999 | 1,003 | 3,500 | 1,003 |
| 2013-11-29 | 1,009 | 1,009 | 1,000 | 1,002 | 2,500 | 1,002 |
| 2013-11-28 | 1,019 | 1,019 | 1,000 | 1,004 | 4,100 | 1,004 |
| 2013-11-27 | 1,006 | 1,006 | 1,001 | 1,001 | 1,700 | 1,001 |
| 2013-11-26 | 1,006 | 1,006 | 1,005 | 1,005 | 800 | 1,005 |
| 2013-11-25 | 1,023 | 1,023 | 1,003 | 1,005 | 2,300 | 1,005 |
| 2013-11-22 | 1,005 | 1,007 | 1,004 | 1,005 | 1,300 | 1,005 |
| 2013-11-21 | 1,005 | 1,005 | 1,003 | 1,005 | 1,200 | 1,005 |
| 2013-11-20 | 1,019 | 1,019 | 1,003 | 1,005 | 900 | 1,005 |
| 2013-11-19 | 1,000 | 1,001 | 999 | 1,001 | 600 | 1,001 |
| 2013-11-18 | 1,002 | 1,004 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2013-11-15 | 1,033 | 1,033 | 984 | 1,011 | 5,900 | 1,011 |
| 2013-11-14 | 1,042 | 1,050 | 1,026 | 1,034 | 3,500 | 1,034 |
| 2013-11-13 | 1,050 | 1,050 | 1,025 | 1,026 | 2,400 | 1,026 |
| 2013-11-12 | 1,029 | 1,029 | 1,026 | 1,026 | 1,400 | 1,026 |
| 2013-11-11 | 1,034 | 1,039 | 1,030 | 1,030 | 800 | 1,030 |
| 2013-11-08 | 1,034 | 1,034 | 1,030 | 1,030 | 800 | 1,030 |
| 2013-11-07 | 1,040 | 1,040 | 1,035 | 1,035 | 700 | 1,035 |
| 2013-11-06 | 1,050 | 1,050 | 1,035 | 1,036 | 500 | 1,036 |
| 2013-11-05 | 1,046 | 1,046 | 1,035 | 1,045 | 1,300 | 1,045 |
| 2013-11-01 | 1,037 | 1,047 | 1,037 | 1,040 | 300 | 1,040 |
| 2013-10-31 | 1,041 | 1,045 | 1,038 | 1,038 | 1,600 | 1,038 |
| 2013-10-30 | 1,045 | 1,045 | 1,042 | 1,045 | 400 | 1,045 |
| 2013-10-29 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2013-10-28 | 1,040 | 1,040 | 1,035 | 1,035 | 500 | 1,035 |
| 2013-10-25 | 1,048 | 1,048 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2013-10-24 | 1,035 | 1,035 | 1,032 | 1,032 | 800 | 1,032 |
| 2013-10-23 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 1,035 |
| 2013-10-22 | 1,030 | 1,045 | 1,030 | 1,045 | 400 | 1,045 |
| 2013-10-21 | 1,039 | 1,048 | 1,029 | 1,029 | 1,300 | 1,029 |
| 2013-10-18 | 1,039 | 1,039 | 1,037 | 1,039 | 500 | 1,039 |
| 2013-10-17 | 1,030 | 1,030 | 1,026 | 1,027 | 700 | 1,027 |
| 2013-10-16 | 1,049 | 1,049 | 1,020 | 1,030 | 3,100 | 1,030 |
| 2013-10-15 | 1,055 | 1,055 | 1,046 | 1,049 | 2,900 | 1,049 |
| 2013-10-11 | 1,069 | 1,085 | 1,061 | 1,085 | 4,100 | 1,085 |
| 2013-10-10 | 1,049 | 1,061 | 1,049 | 1,061 | 2,500 | 1,061 |
| 2013-10-09 | 1,022 | 1,050 | 1,021 | 1,049 | 3,600 | 1,049 |
| 2013-10-08 | 1,030 | 1,030 | 1,022 | 1,022 | 2,100 | 1,022 |
| 2013-10-07 | 1,042 | 1,042 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2013-10-04 | 1,057 | 1,057 | 1,042 | 1,042 | 2,400 | 1,042 |
| 2013-10-03 | 1,050 | 1,080 | 1,050 | 1,054 | 1,700 | 1,054 |
| 2013-10-02 | 1,051 | 1,107 | 1,041 | 1,050 | 11,500 | 1,050 |
| 2013-10-01 | 1,053 | 1,108 | 1,046 | 1,050 | 11,100 | 1,050 |
| 2013-09-30 | 1,065 | 1,065 | 1,048 | 1,053 | 2,700 | 1,053 |
| 2013-09-27 | 1,083 | 1,083 | 1,050 | 1,065 | 5,300 | 1,065 |
| 2013-09-26 | 1,050 | 1,084 | 1,030 | 1,081 | 12,900 | 1,081 |
| 2013-09-25 | 1,199 | 1,200 | 1,193 | 1,200 | 9,100 | 1,200 |
| 2013-09-24 | 1,199 | 1,199 | 1,193 | 1,198 | 7,600 | 1,198 |
| 2013-09-20 | 1,198 | 1,198 | 1,192 | 1,195 | 3,200 | 1,195 |
| 2013-09-19 | 1,200 | 1,200 | 1,194 | 1,194 | 3,600 | 1,194 |
| 2013-09-18 | 1,221 | 1,221 | 1,192 | 1,199 | 3,300 | 1,199 |
| 2013-09-17 | 1,199 | 1,220 | 1,188 | 1,192 | 5,800 | 1,192 |
| 2013-09-13 | 1,170 | 1,175 | 1,146 | 1,175 | 4,700 | 1,175 |
| 2013-09-12 | 1,149 | 1,149 | 1,138 | 1,140 | 3,400 | 1,140 |
| 2013-09-11 | 1,100 | 1,180 | 1,100 | 1,120 | 6,800 | 1,120 |
| 2013-09-10 | 1,100 | 1,100 | 1,098 | 1,099 | 2,800 | 1,099 |
| 2013-09-09 | 1,099 | 1,099 | 1,091 | 1,098 | 3,900 | 1,098 |
| 2013-09-06 | 1,080 | 1,089 | 1,080 | 1,088 | 1,300 | 1,088 |
| 2013-09-05 | 1,077 | 1,082 | 1,075 | 1,080 | 5,700 | 1,080 |
| 2013-09-04 | 1,076 | 1,077 | 1,076 | 1,077 | 1,300 | 1,077 |
| 2013-09-03 | 1,079 | 1,080 | 1,077 | 1,077 | 1,600 | 1,077 |
| 2013-09-02 | 1,080 | 1,080 | 1,075 | 1,076 | 1,800 | 1,076 |
| 2013-08-30 | 1,079 | 1,079 | 1,075 | 1,077 | 1,400 | 1,077 |
| 2013-08-29 | 1,080 | 1,080 | 1,077 | 1,079 | 2,300 | 1,079 |
| 2013-08-28 | 1,090 | 1,090 | 1,080 | 1,080 | 2,400 | 1,080 |
| 2013-08-27 | 1,090 | 1,090 | 1,085 | 1,090 | 1,200 | 1,090 |
| 2013-08-26 | 1,100 | 1,100 | 1,080 | 1,090 | 2,000 | 1,090 |
| 2013-08-23 | 1,100 | 1,100 | 1,080 | 1,087 | 2,900 | 1,087 |
| 2013-08-22 | 1,119 | 1,119 | 1,100 | 1,100 | 2,600 | 1,100 |
| 2013-08-21 | 1,127 | 1,127 | 1,120 | 1,120 | 1,800 | 1,120 |
| 2013-08-20 | 1,128 | 1,130 | 1,128 | 1,128 | 1,100 | 1,128 |
| 2013-08-19 | 1,130 | 1,150 | 1,128 | 1,129 | 3,000 | 1,129 |
| 2013-08-16 | 1,130 | 1,130 | 1,127 | 1,128 | 1,500 | 1,128 |
| 2013-08-15 | 1,130 | 1,130 | 1,125 | 1,127 | 2,300 | 1,127 |
| 2013-08-14 | 1,120 | 1,130 | 1,110 | 1,130 | 3,300 | 1,130 |
| 2013-08-13 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2013-08-12 | 1,155 | 1,155 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2013-08-09 | 1,200 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 2013-08-08 | 1,211 | 1,211 | 1,180 | 1,200 | 2,300 | 1,200 |
| 2013-08-07 | 1,175 | 1,250 | 1,175 | 1,180 | 3,400 | 1,180 |
| 2013-08-06 | 1,180 | 1,180 | 1,124 | 1,170 | 1,600 | 1,170 |
| 2013-08-05 | 1,120 | 1,124 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2013-08-02 | 1,110 | 1,120 | 1,100 | 1,120 | 1,500 | 1,120 |
| 2013-08-01 | 1,120 | 1,120 | 1,088 | 1,088 | 1,200 | 1,088 |
| 2013-07-31 | 1,100 | 1,100 | 1,082 | 1,091 | 3,100 | 1,091 |
| 2013-07-30 | 1,100 | 1,100 | 1,077 | 1,100 | 1,800 | 1,100 |
| 2013-07-29 | 1,070 | 1,100 | 1,070 | 1,095 | 3,200 | 1,095 |
| 2013-07-26 | 1,098 | 1,099 | 1,053 | 1,070 | 5,900 | 1,070 |
| 2013-07-25 | 1,071 | 1,090 | 1,044 | 1,050 | 7,600 | 1,050 |
| 2013-07-24 | 1,027 | 1,038 | 1,020 | 1,020 | 3,200 | 1,020 |
| 2013-07-23 | 1,019 | 1,025 | 1,010 | 1,025 | 2,600 | 1,025 |
| 2013-07-22 | 1,020 | 1,020 | 1,001 | 1,010 | 2,600 | 1,010 |
| 2013-07-19 | 999 | 1,000 | 987 | 1,000 | 1,200 | 1,000 |
| 2013-07-18 | 1,000 | 1,005 | 962 | 999 | 3,900 | 999 |
| 2013-07-17 | 1,001 | 1,001 | 961 | 992 | 2,800 | 992 |
| 2013-07-16 | 1,029 | 1,029 | 990 | 1,002 | 8,800 | 1,002 |
| 2013-07-12 | 935 | 950 | 930 | 942 | 5,000 | 942 |
| 2013-07-11 | 938 | 940 | 918 | 935 | 5,700 | 935 |
| 2013-07-10 | 927 | 950 | 926 | 939 | 4,000 | 939 |
| 2013-07-09 | 910 | 927 | 910 | 927 | 21,000 | 927 |
| 2013-07-08 | 900 | 900 | 899 | 900 | 2,000 | 900 |
| 2013-07-05 | 910 | 910 | 899 | 900 | 4,400 | 900 |
| 2013-07-04 | 910 | 910 | 906 | 910 | 2,100 | 910 |
| 2013-07-03 | 900 | 907 | 899 | 907 | 1,500 | 907 |
| 2013-07-02 | 899 | 900 | 899 | 899 | 2,000 | 899 |
| 2013-07-01 | 900 | 900 | 896 | 899 | 1,500 | 899 |
| 2013-06-28 | 900 | 903 | 881 | 888 | 2,100 | 888 |
| 2013-06-27 | 910 | 910 | 878 | 895 | 3,600 | 895 |
| 2013-06-26 | 905 | 910 | 900 | 910 | 2,300 | 910 |
| 2013-06-25 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 2013-06-24 | 910 | 920 | 910 | 915 | 2,100 | 915 |
| 2013-06-21 | 910 | 910 | 900 | 910 | 1,200 | 910 |
| 2013-06-20 | 910 | 910 | 901 | 910 | 1,100 | 910 |
| 2013-06-19 | 900 | 915 | 900 | 904 | 1,100 | 904 |
| 2013-06-18 | 900 | 917 | 898 | 917 | 900 | 917 |
| 2013-06-17 | 932 | 932 | 899 | 910 | 4,000 | 910 |
| 2013-06-14 | 914 | 920 | 910 | 917 | 600 | 917 |
| 2013-06-13 | 900 | 900 | 888 | 888 | 900 | 888 |
| 2013-06-12 | 925 | 925 | 915 | 915 | 600 | 915 |
| 2013-06-11 | 889 | 924 | 889 | 924 | 1,600 | 924 |
| 2013-06-10 | 879 | 915 | 879 | 908 | 1,100 | 908 |
| 2013-06-07 | 906 | 906 | 869 | 869 | 2,400 | 869 |
| 2013-06-06 | 905 | 928 | 903 | 917 | 1,600 | 917 |
| 2013-06-05 | 910 | 923 | 910 | 915 | 1,200 | 915 |
| 2013-06-04 | 920 | 920 | 900 | 900 | 1,200 | 900 |
| 2013-06-03 | 930 | 930 | 916 | 916 | 900 | 916 |
| 2013-05-31 | 936 | 936 | 916 | 916 | 3,000 | 916 |
| 2013-05-30 | 907 | 929 | 907 | 908 | 500 | 908 |
| 2013-05-29 | 915 | 915 | 908 | 908 | 2,100 | 908 |
| 2013-05-28 | 915 | 919 | 889 | 915 | 3,600 | 915 |
| 2013-05-27 | 920 | 920 | 902 | 915 | 1,700 | 915 |
| 2013-05-24 | 937 | 937 | 914 | 928 | 2,900 | 928 |
| 2013-05-23 | 943 | 943 | 920 | 935 | 1,800 | 935 |
| 2013-05-22 | 939 | 944 | 929 | 943 | 1,800 | 943 |
| 2013-05-21 | 924 | 924 | 911 | 924 | 1,000 | 924 |
| 2013-05-20 | 900 | 930 | 900 | 924 | 3,300 | 924 |
| 2013-05-17 | 890 | 900 | 890 | 899 | 8,300 | 899 |
| 2013-05-16 | 880 | 898 | 880 | 893 | 5,200 | 893 |
| 2013-05-15 | 880 | 880 | 878 | 880 | 7,100 | 880 |
| 2013-05-14 | 880 | 880 | 879 | 880 | 4,000 | 880 |
| 2013-05-13 | 959 | 959 | 868 | 880 | 15,900 | 880 |
| 2013-05-10 | 881 | 885 | 880 | 884 | 4,500 | 884 |
| 2013-05-09 | 880 | 885 | 876 | 885 | 2,400 | 885 |
| 2013-05-08 | 884 | 885 | 875 | 875 | 3,100 | 875 |
| 2013-05-07 | 880 | 880 | 878 | 879 | 3,100 | 879 |
| 2013-05-02 | 880 | 880 | 868 | 878 | 3,500 | 878 |
| 2013-05-01 | 880 | 880 | 870 | 876 | 2,600 | 876 |
| 2013-04-30 | 880 | 880 | 877 | 880 | 1,500 | 880 |
| 2013-04-26 | 880 | 880 | 879 | 880 | 4,900 | 880 |
| 2013-04-25 | 880 | 880 | 877 | 880 | 6,800 | 880 |
| 2013-04-24 | 880 | 880 | 878 | 880 | 4,900 | 880 |
| 2013-04-23 | 880 | 880 | 875 | 880 | 3,100 | 880 |
| 2013-04-22 | 894 | 896 | 875 | 880 | 5,800 | 880 |
| 2013-04-19 | 880 | 880 | 878 | 880 | 3,900 | 880 |
| 2013-04-18 | 879 | 880 | 875 | 875 | 2,800 | 875 |
| 2013-04-17 | 878 | 880 | 873 | 877 | 5,000 | 877 |
| 2013-04-16 | 876 | 880 | 870 | 871 | 3,300 | 871 |
| 2013-04-15 | 880 | 881 | 872 | 876 | 5,800 | 876 |
| 2013-04-12 | 892 | 892 | 880 | 880 | 1,300 | 880 |
| 2013-04-11 | 896 | 896 | 881 | 881 | 1,000 | 881 |
| 2013-04-10 | 897 | 897 | 874 | 874 | 900 | 874 |
| 2013-04-09 | 896 | 896 | 869 | 869 | 1,100 | 869 |
| 2013-04-08 | 865 | 884 | 861 | 866 | 1,800 | 866 |
| 2013-04-05 | 878 | 879 | 860 | 860 | 2,300 | 860 |
| 2013-04-04 | 904 | 904 | 862 | 870 | 4,700 | 870 |
| 2013-04-03 | 858 | 860 | 850 | 850 | 500 | 850 |
| 2013-04-02 | 842 | 856 | 842 | 846 | 1,800 | 846 |
| 2013-04-01 | 848 | 848 | 836 | 840 | 2,100 | 840 |
| 2013-03-29 | 855 | 868 | 848 | 848 | 1,000 | 848 |
| 2013-03-28 | 847 | 855 | 845 | 855 | 900 | 855 |
| 2013-03-27 | 865 | 866 | 846 | 856 | 1,400 | 856 |
| 2013-03-26 | 880 | 882 | 870 | 870 | 2,800 | 870 |
| 2013-03-25 | 881 | 890 | 875 | 887 | 2,900 | 887 |
| 2013-03-22 | 875 | 880 | 874 | 875 | 2,600 | 875 |
| 2013-03-21 | 862 | 873 | 862 | 873 | 1,000 | 873 |
| 2013-03-19 | 852 | 870 | 852 | 870 | 700 | 870 |
| 2013-03-18 | 850 | 852 | 850 | 852 | 700 | 852 |
| 2013-03-15 | 859 | 859 | 842 | 843 | 2,600 | 843 |
| 2013-03-14 | 840 | 849 | 840 | 849 | 900 | 849 |
| 2013-03-13 | 836 | 838 | 836 | 838 | 800 | 838 |
| 2013-03-12 | 848 | 848 | 810 | 836 | 3,800 | 836 |
| 2013-03-11 | 840 | 843 | 840 | 840 | 1,400 | 840 |
| 2013-03-08 | 826 | 840 | 826 | 839 | 1,600 | 839 |
| 2013-03-07 | 820 | 828 | 820 | 825 | 2,500 | 825 |
| 2013-03-06 | 830 | 835 | 820 | 826 | 2,100 | 826 |
| 2013-03-05 | 811 | 826 | 811 | 826 | 4,000 | 826 |
| 2013-03-04 | 820 | 826 | 820 | 826 | 4,600 | 826 |
| 2013-03-01 | 808 | 809 | 806 | 809 | 1,600 | 809 |
| 2013-02-28 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2013-02-27 | 800 | 805 | 800 | 805 | 2,900 | 805 |
| 2013-02-26 | 805 | 805 | 800 | 800 | 600 | 800 |
| 2013-02-25 | 800 | 800 | 797 | 800 | 4,300 | 800 |
| 2013-02-22 | 795 | 800 | 795 | 800 | 1,900 | 800 |
| 2013-02-21 | 798 | 800 | 778 | 795 | 4,800 | 795 |
| 2013-02-20 | 798 | 799 | 773 | 799 | 10,300 | 799 |
| 2013-02-19 | 799 | 799 | 792 | 799 | 2,300 | 799 |
| 2013-02-18 | 800 | 800 | 791 | 799 | 3,200 | 799 |
| 2013-02-15 | 800 | 800 | 797 | 797 | 5,000 | 797 |
| 2013-02-14 | 805 | 805 | 799 | 799 | 3,100 | 799 |
| 2013-02-13 | 802 | 809 | 802 | 805 | 2,700 | 805 |
| 2013-02-12 | 809 | 820 | 800 | 802 | 5,600 | 802 |
| 2013-02-08 | 814 | 814 | 801 | 809 | 1,500 | 809 |
| 2013-02-07 | 814 | 815 | 809 | 809 | 1,900 | 809 |
| 2013-02-06 | 813 | 819 | 813 | 814 | 900 | 814 |
| 2013-02-05 | 820 | 820 | 813 | 813 | 2,400 | 813 |
| 2013-02-04 | 809 | 815 | 809 | 815 | 1,300 | 815 |
| 2013-02-01 | 816 | 816 | 810 | 815 | 1,200 | 815 |
| 2013-01-31 | 812 | 816 | 812 | 816 | 700 | 816 |
| 2013-01-30 | 818 | 818 | 812 | 812 | 1,400 | 812 |
| 2013-01-29 | 809 | 818 | 809 | 818 | 1,800 | 818 |
| 2013-01-28 | 808 | 818 | 806 | 806 | 2,200 | 806 |
| 2013-01-25 | 819 | 819 | 800 | 801 | 2,400 | 801 |
| 2013-01-24 | 801 | 809 | 800 | 809 | 600 | 809 |
| 2013-01-23 | 800 | 830 | 800 | 800 | 1,500 | 800 |
| 2013-01-22 | 791 | 800 | 790 | 800 | 1,600 | 800 |
| 2013-01-21 | 776 | 799 | 776 | 790 | 1,900 | 790 |
| 2013-01-18 | 775 | 776 | 761 | 776 | 1,300 | 776 |
| 2013-01-17 | 756 | 774 | 756 | 770 | 1,500 | 770 |
| 2013-01-16 | 767 | 770 | 755 | 755 | 2,500 | 755 |
| 2013-01-15 | 769 | 769 | 765 | 765 | 3,400 | 765 |
| 2013-01-11 | 754 | 765 | 754 | 759 | 2,000 | 759 |
| 2013-01-10 | 756 | 757 | 752 | 752 | 2,100 | 752 |
| 2013-01-09 | 760 | 761 | 750 | 755 | 3,100 | 755 |
| 2013-01-08 | 760 | 760 | 755 | 757 | 2,500 | 757 |
| 2013-01-07 | 769 | 780 | 760 | 760 | 2,900 | 760 |
| 2013-01-04 | 779 | 779 | 754 | 760 | 2,300 | 760 |
分割・併合履歴 ： [2012-03-28]1株→3株
