1. HOME >
  2. 株価時系列 >
  3. 2487 >
  4. 2016年

2487 (株)CDG の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4591,4741,4511,4741,4001,474
2016-12-291,4751,4761,4611,4616,1001,461
2016-12-281,4611,4711,4571,4701,5001,470
2016-12-271,4641,4681,4611,4612,2001,461
2016-12-261,4601,4651,4601,4613,8001,461
2016-12-221,4481,4591,4441,4524,0001,452
2016-12-211,4361,4371,4341,4341,0001,434
2016-12-201,4251,4491,4251,4362,2001,436
2016-12-191,4301,4311,4251,4251,3001,425
2016-12-161,4351,4351,4281,4281,1001,428
2016-12-151,4391,4391,4321,4331,6001,433
2016-12-141,4341,4351,4301,4321,6001,432
2016-12-131,4251,4361,4251,4341,0001,434
2016-12-121,4631,4631,4221,4255,6001,425
2016-12-091,4711,4711,4601,4632,7001,463
2016-12-081,4601,4711,4571,4702,5001,470
2016-12-071,4761,4761,4581,4725,6001,472
2016-12-061,4191,4771,4191,47618,8001,476
2016-12-051,3961,4301,3961,41911,4001,419
2016-12-021,3901,3901,3841,3902,9001,390
2016-12-011,3801,3941,3761,3828,7001,382
2016-11-301,3661,3721,3641,3724,6001,372
2016-11-291,3631,3651,3571,3656001,365
2016-11-281,3561,3631,3561,3631,0001,363
2016-11-251,3691,3691,3551,3562,6001,356
2016-11-241,3591,3681,3531,3593,4001,359
2016-11-221,3391,3571,3391,3552,6001,355
2016-11-211,3331,3531,3331,3392,9001,339
2016-11-181,3301,3301,3191,3302,8001,330
2016-11-171,3061,3191,3061,3147001,314
2016-11-161,3091,3121,3091,3091,0001,309
2016-11-151,3161,3161,3061,3081,4001,308
2016-11-141,3051,3121,3041,3091,4001,309
2016-11-111,3101,3101,3041,3042,4001,304
2016-11-101,3081,3151,3041,3083,5001,308
2016-11-091,3201,3201,2951,2985,9001,298
2016-11-081,3211,3271,3191,3191,4001,319
2016-11-071,3221,3371,3221,3232,0001,323
2016-11-041,3151,3321,3151,3289,3001,328
2016-11-021,3551,3551,3451,3453,2001,345
2016-11-011,3591,3591,3571,3578001,357
2016-10-311,3631,3661,3581,3591,5001,359
2016-10-281,3551,3651,3501,3643,2001,364
2016-10-271,3641,3641,3551,3601,4001,360
2016-10-261,3691,3691,3581,3637001,363
2016-10-251,3661,3661,3591,3663,1001,366
2016-10-241,3531,3661,3501,3605,8001,360
2016-10-211,3531,4001,3531,3686,3001,368
2016-10-201,3601,3601,3551,3551,4001,355
2016-10-191,3581,3601,3561,3601,1001,360
2016-10-171,3631,3641,3561,3644,9001,364
2016-10-131,3511,3611,3511,3581,7001,358
2016-10-121,3381,3561,3381,3561,8001,356
2016-10-111,3261,3481,3261,3372,5001,337
2016-10-071,3231,3301,3211,3303,0001,330
2016-10-061,3321,3321,3221,3268,5001,326
2016-10-051,3401,3411,3351,3364,7001,336
2016-10-041,3441,3481,3401,3454,9001,345
2016-10-031,3621,3621,3481,3525,7001,352
2016-09-301,3621,3661,3581,3633,0001,363
2016-09-291,3611,3701,3611,3645,5001,364
2016-09-281,3671,3731,3561,36017,1001,360
2016-09-271,4001,4071,3981,40230,8001,402
2016-09-261,4051,4071,4011,40411,9001,404
2016-09-231,3931,4101,3911,4057,7001,405
2016-09-211,3861,3891,3821,3894,0001,389
2016-09-201,3801,3871,3801,3853,9001,385
2016-09-161,3731,3841,3731,3803,9001,380
2016-09-151,3871,3871,3731,3778,2001,377
2016-09-141,3951,3951,3861,3866,6001,386
2016-09-131,3971,4021,3941,3946,4001,394
2016-09-121,4121,4131,3901,39517,4001,395
2016-09-091,4341,4361,4151,41613,0001,416
2016-09-081,4371,4391,4341,4354,3001,435
2016-09-071,4321,4371,4311,4367,9001,436
2016-09-061,4321,4381,4311,4384,1001,438
2016-09-051,4251,4391,4241,42640,4001,426
2016-09-021,4101,4251,4061,418143,4001,418
2016-09-011,4341,4341,4121,41429,8001,414
2016-08-311,4631,4631,4451,4497,7001,449
2016-08-301,4561,4651,4561,4653,6001,465
2016-08-291,4721,4731,4501,45212,7001,452
2016-08-261,4681,4751,4641,4701,8001,470
2016-08-251,4701,4701,4561,4642,1001,464
2016-08-241,4751,4761,4541,4574,9001,457
2016-08-231,4701,4761,4701,4761,6001,476
2016-08-221,4701,4751,4651,4755,7001,475
2016-08-191,4871,4871,4701,4729001,472
2016-08-181,4881,4881,4731,4732,9001,473
2016-08-171,4901,4941,4821,4854,3001,485
2016-08-161,4691,4741,4691,4736,6001,473
2016-08-151,4681,4821,4611,4695,1001,469
2016-08-121,4851,5121,4811,48125,0001,481
2016-08-101,5851,5901,5801,5809001,580
2016-08-091,5891,5901,5891,5903001,590
2016-08-081,5871,5871,5821,5821,5001,582
2016-08-051,5861,5901,5861,5906001,590
2016-08-041,5841,5861,5831,5865001,586
2016-08-031,5811,5841,5811,5846001,584
2016-08-021,5801,5821,5801,5816001,581
2016-08-011,5791,5801,5791,5805001,580
2016-07-291,5861,5861,5801,5805001,580
2016-07-281,5841,5861,5841,5864001,586
2016-07-271,5861,5861,5801,5801,1001,580
2016-07-261,5901,5901,5901,5905001,590
2016-07-251,5901,5901,5851,5903,3001,590
2016-07-221,5981,5991,5821,5976001,597
2016-07-211,5801,5991,5801,5931,7001,593
2016-07-201,5801,5801,5791,5805001,580
2016-07-191,5851,5891,5771,5801,1001,580
2016-07-151,6001,6001,5801,5804,1001,580
2016-07-141,5941,5971,5761,5971,3001,597
2016-07-131,5751,5831,5751,5756001,575
2016-07-121,5701,5751,5501,5752,1001,575
2016-07-111,5751,5801,5251,5704,0001,570
2016-07-081,5741,5741,5701,5746001,574
2016-07-071,5741,5741,5731,5732001,573
2016-07-061,5691,5741,5691,5744001,574
2016-07-051,5701,5731,5701,5731,3001,573
2016-07-041,5661,5741,5661,5746001,574
2016-07-011,5651,5651,5411,5591,1001,559
2016-06-301,5291,5371,5291,5331,1001,533
2016-06-291,5181,5371,5101,5372,8001,537
2016-06-281,5291,5291,5121,5124001,512
2016-06-271,4531,5431,4531,4713,6001,471
2016-06-241,5041,5401,4801,4836,0001,483
2016-06-231,5151,5201,5081,5084001,508
2016-06-221,5251,5301,5171,5178001,517
2016-06-211,6121,6121,5441,5657001,565
2016-06-201,5501,5951,5501,5954001,595
2016-06-171,5501,5501,5501,5501001,550
2016-06-161,5951,5951,5501,5509001,550
2016-06-151,6001,6001,5951,5951,6001,595
2016-06-141,6101,6271,6051,6272,5001,627
2016-06-131,6461,6501,6381,6501,1001,650
2016-06-101,6461,6501,6461,6503001,650
2016-06-091,6401,6401,6401,6407001,640
2016-06-081,6501,6511,6451,6458001,645
2016-06-071,6701,6761,6511,6641,9001,664
2016-06-061,6451,6751,6451,6752,0001,675
2016-06-031,6501,6721,6501,6641,2001,664
2016-06-021,6451,6581,6451,6584001,658
2016-06-011,6761,6761,6711,6721,9001,672
2016-05-311,6551,6551,6451,6452,1001,645
2016-05-301,6771,6801,6601,6601,8001,660
2016-05-271,6651,7021,6601,6843,2001,684
2016-05-261,6941,6981,6551,6603,8001,660
2016-05-251,6941,6941,6751,6761,3001,676
2016-05-241,6881,6881,6711,6841,5001,684
2016-05-231,6661,6841,6661,6681,7001,668
2016-05-201,6951,6951,6601,6602,0001,660
2016-05-191,6911,6911,6661,6881,2001,688
2016-05-181,6931,6931,6651,6659001,665
2016-05-171,6891,6891,6631,6632,4001,663
2016-05-161,6991,6991,6881,6881,5001,688
2016-05-131,7021,7031,6951,6961,8001,696
2016-05-121,7021,7091,7001,7001,3001,700
2016-05-111,7101,7101,7011,7018001,701
2016-05-101,7001,7001,7001,7001,3001,700
2016-05-091,6901,6951,6901,6959001,695
2016-05-061,6661,6901,6661,6819001,681
2016-05-021,6801,6971,6631,6631,6001,663
2016-04-281,6651,6751,6611,6727001,672
2016-04-271,6551,6571,6501,6551,0001,655
2016-04-261,6471,6551,6461,6467001,646
2016-04-251,6471,6471,6441,6471,3001,647
2016-04-221,6241,6361,6241,6363001,636
2016-04-211,6451,6451,6251,6271,3001,627
2016-04-201,6401,6441,6111,6201,7001,620
2016-04-191,6201,6451,6201,6451,2001,645
2016-04-181,6201,6201,6201,6201001,620
2016-04-151,6101,6281,6101,6281,7001,628
2016-04-141,5901,6201,5901,6045001,604
2016-04-131,5901,5901,5821,5822001,582
2016-04-121,5901,5901,5901,5904001,590
2016-04-111,5901,5901,5851,5907001,590
2016-04-081,5751,5751,5521,5755001,575
2016-04-071,5901,5901,5751,5755001,575
2016-04-061,6091,6101,6001,6001,1001,600
2016-04-051,6271,6281,6151,6151,1001,615
2016-04-041,6291,6291,6091,6275001,627
2016-04-011,6201,6291,6101,6298001,629
2016-03-301,5711,6201,5711,6206001,620
2016-03-291,5701,5711,5701,5715001,571
2016-03-281,6001,6301,6001,6021,3001,602
2016-03-251,5901,5901,5851,5881,7001,588
2016-03-241,5781,5821,5781,5822001,582
2016-03-231,5701,5701,5641,5644001,564
2016-03-221,5701,5701,5701,5701001,570
2016-03-181,5601,5681,5211,5501,4001,550
2016-03-171,5251,5501,5251,5503001,550
2016-03-161,5101,5101,5101,5101001,510
2016-03-151,5001,5401,4971,5101,6001,510
2016-03-141,4701,4971,4701,4979001,497
2016-03-111,4801,4831,4791,4801,0001,480
2016-03-101,4501,4501,4501,4501001,450
2016-03-081,4421,4421,4421,4422001,442
2016-03-071,4501,4501,4371,4373001,437
2016-03-041,4601,4811,4601,4757001,475
2016-03-031,4301,4901,4301,4907001,490
2016-03-021,4331,4331,4331,4333001,433
2016-03-011,4301,4301,4301,4301001,430
2016-02-291,4301,4501,4301,4304001,430
2016-02-251,4751,4751,4001,4009001,400
2016-02-241,4001,4051,3851,4056001,405
2016-02-231,4001,4001,4001,4002001,400
2016-02-221,3901,3901,3901,3903001,390
2016-02-191,3951,3951,3951,3951001,395
2016-02-181,3951,3951,3951,3951001,395
2016-02-171,3811,3811,3801,3803001,380
2016-02-161,3861,3861,3801,3816001,381
2016-02-151,4501,4501,3531,3881,8001,388
2016-02-121,3901,3901,3531,3901,9001,390
2016-02-101,4411,4411,3901,3901,4001,390
2016-02-091,4991,4991,4361,4361,4001,436
2016-02-081,4801,5251,4801,5169001,516
2016-02-051,4611,4611,4501,4501,0001,450
2016-02-041,4601,4601,4601,4603001,460
2016-02-031,5101,5101,5001,5006001,500
2016-02-011,5701,5701,5341,5451,5001,545
2016-01-291,4751,4781,4601,4783001,478
2016-01-281,4511,4511,4451,4457001,445
2016-01-271,4851,4861,4501,4601,0001,460
2016-01-261,3921,4701,3921,4704001,470
2016-01-251,4501,4501,4401,4501,3001,450
2016-01-221,3911,4201,3651,4111,6001,411
2016-01-211,4001,4701,3111,3913,1001,391
2016-01-201,4741,4741,4001,4002,1001,400
2016-01-191,4621,4741,4501,4745001,474
2016-01-181,4811,4811,3981,4765,8001,476
2016-01-151,5661,5661,5151,5453,2001,545
2016-01-141,6121,6121,5341,5472,2001,547
2016-01-131,6001,6181,6001,6187001,618
2016-01-121,6291,6291,6051,6058001,605
2016-01-081,6141,6291,6121,6298001,629
2016-01-071,6161,6351,6161,6356001,635
2016-01-061,6111,6111,6111,6112001,611
2016-01-051,6291,6331,6051,6339001,633
2016-01-041,6301,6301,6011,6295001,629

分割・併合履歴 ： [2012-03-28]1株→3株