1. HOME >
  2. 株価時系列 >
  3. 2487 >
  4. 2019年

2487 (株)CDG の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4241,4241,4091,4092,1001,409
2019-12-271,4341,4341,4081,4221,5001,422
2019-12-261,4111,4151,4031,4043,4001,404
2019-12-251,4181,4181,4101,4101,9001,410
2019-12-241,4181,4221,4111,4224,3001,422
2019-12-231,4251,4251,4161,4182,6001,418
2019-12-201,4171,4181,4071,4181,6001,418
2019-12-191,4161,4161,4091,4091,5001,409
2019-12-181,4131,4161,4121,4161,4001,416
2019-12-171,4141,4171,4131,4141,0001,414
2019-12-161,4231,4231,4141,4162,0001,416
2019-12-131,4201,4231,4161,4205,3001,420
2019-12-121,4161,4181,4141,4153,4001,415
2019-12-111,4171,4171,4161,4161,3001,416
2019-12-101,4171,4211,4171,4194,0001,419
2019-12-091,4171,4191,4161,4191,5001,419
2019-12-061,4201,4251,4151,4203,6001,420
2019-12-051,4151,4201,4111,4203,1001,420
2019-12-041,4101,4151,4081,4132,5001,413
2019-12-031,4101,4151,4101,4143,2001,414
2019-12-021,4121,4201,4121,4173,4001,417
2019-11-291,4101,4201,4101,4162,6001,416
2019-11-281,4501,4501,4131,4137,8001,413
2019-11-271,4251,4301,4221,4262,0001,426
2019-11-261,4161,4261,4161,4251,6001,425
2019-11-251,4211,4261,4181,4261,7001,426
2019-11-221,4201,4261,4181,4262,1001,426
2019-11-211,4141,4201,4081,4202,3001,420
2019-11-201,3971,4141,3901,4141,8001,414
2019-11-191,3911,4001,3911,4001,3001,400
2019-11-181,3941,3981,3921,3982,2001,398
2019-11-151,4081,4091,3911,3983,9001,398
2019-11-141,4111,4111,4041,4081,5001,408
2019-11-131,4151,4151,4101,4111,2001,411
2019-11-121,4161,4171,4121,4173,1001,417
2019-11-111,4061,4171,4061,4171,9001,417
2019-11-081,4121,4171,4101,4172,9001,417
2019-11-071,4311,4311,4121,4122,5001,412
2019-11-061,4281,4311,4111,4316,1001,431
2019-11-051,4231,4321,4141,4327,3001,432
2019-11-011,4331,4331,4211,4214,8001,421
2019-10-311,4451,4711,4301,43314,6001,433
2019-10-301,4791,4791,4021,45454,8001,454
2019-10-291,3771,3901,3771,3895,3001,389
2019-10-281,3731,3981,3691,3806,5001,380
2019-10-251,3811,3841,3701,3734,5001,373
2019-10-241,3761,3811,3741,3816,1001,381
2019-10-231,3751,3771,3611,3753,9001,375
2019-10-211,3651,3891,3651,3771,8001,377
2019-10-181,3701,3721,3631,3652,3001,365
2019-10-171,3621,3791,3621,3701,8001,370
2019-10-161,3651,3761,3651,3764,7001,376
2019-10-151,3641,3741,3551,3653,7001,365
2019-10-111,3811,3811,3581,3642,5001,364
2019-10-101,3741,3861,3681,3751,1001,375
2019-10-091,3941,3941,3581,3603,4001,360
2019-10-081,3851,3951,3851,3953,7001,395
2019-10-071,3681,3881,3621,3852,5001,385
2019-10-041,3541,3581,3481,3581,8001,358
2019-10-031,3651,3711,3521,3523,4001,352
2019-10-021,3761,3791,3731,3762,5001,376
2019-10-011,3731,3771,3711,3772,0001,377
2019-09-301,3811,3811,3581,3726,2001,372
2019-09-271,4031,4121,3661,37334,7001,373
2019-09-261,5051,5101,4321,43266,1001,432
2019-09-251,5101,5101,5001,50025,2001,500
2019-09-241,4841,5081,4841,50814,3001,508
2019-09-201,4731,4821,4731,4824,1001,482
2019-09-191,4781,4801,4711,4795,4001,479
2019-09-181,4611,4741,4601,4706,1001,470
2019-09-171,4481,4591,4481,4559,9001,455
2019-09-131,4331,4481,4331,4486,3001,448
2019-09-121,4221,4391,4221,43816,1001,438
2019-09-111,4321,4351,4281,4332,6001,433
2019-09-101,4241,4271,4181,4234,0001,423
2019-09-091,4261,4261,4181,4243,5001,424
2019-09-061,4141,4201,4141,4202,1001,420
2019-09-051,4091,4171,4091,4144,6001,414
2019-09-041,4011,4091,4001,4041,6001,404
2019-09-031,3981,4021,3981,4011,3001,401
2019-09-021,4041,4121,3741,3985,1001,398
2019-08-301,4001,4051,3971,4053,4001,405
2019-08-291,3781,3971,3781,3951,9001,395
2019-08-281,3971,3991,3741,3755,0001,375
2019-08-271,3981,4011,3961,3962,2001,396
2019-08-261,4001,4001,3951,3982,7001,398
2019-08-231,4001,4001,3961,4002,3001,400
2019-08-221,3991,4001,3971,4008001,400
2019-08-211,4001,4001,3961,3991,4001,399
2019-08-201,3981,4001,3911,4001,1001,400
2019-08-191,3881,3981,3841,3981,8001,398
2019-08-161,3701,3711,3661,3662,5001,366
2019-08-151,3651,3701,3601,3702,4001,370
2019-08-141,3421,3661,3391,3653,7001,365
2019-08-131,3571,3751,3111,31511,3001,315
2019-08-091,3991,4001,3471,3518,4001,351
2019-08-081,3881,3881,3841,3872,0001,387
2019-08-071,3931,3991,3921,3921,4001,392
2019-08-061,3851,3971,3801,3933,2001,393
2019-08-051,4071,4071,3831,4003,5001,400
2019-08-021,4041,4091,4001,4023,2001,402
2019-08-011,4001,4061,3981,4068001,406
2019-07-311,4041,4101,3911,4004,7001,400
2019-07-301,3941,4101,3941,4102,9001,410
2019-07-291,3911,3991,3911,3991,0001,399
2019-07-261,3881,3901,3851,3901,3001,390
2019-07-251,3851,3951,3851,3912,9001,391
2019-07-241,3921,3951,3921,3952,7001,395
2019-07-231,3881,3981,3881,3981,1001,398
2019-07-221,3841,3911,3841,3871,7001,387
2019-07-191,3821,3881,3791,3872,3001,387
2019-07-181,3851,3851,3801,3801,7001,380
2019-07-171,3851,3891,3811,3811,1001,381
2019-07-161,4151,4151,3801,3908,5001,390
2019-07-121,4001,4001,3931,4003,5001,400
2019-07-111,3881,3991,3881,3942,3001,394
2019-07-101,3861,3961,3861,3903,0001,390
2019-07-091,3901,3901,3831,3861,7001,386
2019-07-081,3901,3901,3851,3902,0001,390
2019-07-051,3821,3821,3761,3821,4001,382
2019-07-041,3711,3791,3711,3769001,376
2019-07-031,3651,3831,3651,3712,1001,371
2019-07-021,3721,3731,3631,3651,5001,365
2019-07-011,3601,3741,3601,3722,6001,372
2019-06-281,3391,3591,3391,3591,6001,359
2019-06-271,3491,3691,3451,3691,5001,369
2019-06-261,3001,3501,3001,3505,8001,350
2019-06-251,3771,3771,3551,3604,6001,360
2019-06-241,3411,3421,3371,3372,0001,337
2019-06-211,3551,3551,3411,3413,7001,341
2019-06-201,3341,3541,3251,3541,7001,354
2019-06-191,3541,3541,3411,3541,1001,354
2019-06-181,3491,3531,3431,3462,0001,346
2019-06-171,3341,3411,3341,3412,3001,341
2019-06-141,3331,3331,3221,3221,9001,322
2019-06-131,3111,3251,3111,3251,4001,325
2019-06-121,3191,3191,3101,3111,7001,311
2019-06-111,3021,3151,3021,3151,5001,315
2019-06-101,3011,3061,2981,3062,2001,306
2019-06-071,2991,2991,2811,2961,5001,296
2019-06-061,2901,2971,2881,2977001,297
2019-06-051,2581,2951,2581,2952,1001,295
2019-06-041,2581,2581,2511,2571,1001,257
2019-06-031,2491,2561,2461,2562,8001,256
2019-05-311,2461,2461,2461,2463001,246
2019-05-301,2471,2481,2441,2471,7001,247
2019-05-291,2401,2491,2401,2482,7001,248
2019-05-281,2431,2481,2411,2413,5001,241
2019-05-271,2411,2441,2401,2402,6001,240
2019-05-241,2471,2471,2441,2441,4001,244
2019-05-231,2461,2471,2451,2471,5001,247
2019-05-221,2481,2481,2401,2461,1001,246
2019-05-211,2361,2471,2361,2431,8001,243
2019-05-201,2461,2491,2401,2471,5001,247
2019-05-171,2421,2551,2421,2491,6001,249
2019-05-161,2301,2441,2231,2322,9001,232
2019-05-151,2151,2271,2151,2255,1001,225
2019-05-141,2451,2451,2121,21712,6001,217
2019-05-131,3241,3241,3041,3042,3001,304
2019-05-101,2981,3091,2911,3072,2001,307
2019-05-091,3091,3091,2911,2932,8001,293
2019-05-081,3021,3091,2961,3093,9001,309
2019-05-071,3181,3191,3021,3042,9001,304
2019-04-261,3111,3161,3111,3121,9001,312
2019-04-251,3141,3141,3021,3123,6001,312
2019-04-241,3031,3141,3031,3141,6001,314
2019-04-231,3111,3201,3051,3126,5001,312
2019-04-221,2991,2991,2901,2932,8001,293
2019-04-191,2901,3061,2901,3012,7001,301
2019-04-181,3151,3151,3001,3032,2001,303
2019-04-171,3211,3211,3151,3158001,315
2019-04-161,3081,3241,3081,3149001,314
2019-04-151,3341,3341,3001,3085,8001,308
2019-04-121,3161,3181,3141,3181,2001,318
2019-04-111,3051,3221,3051,3161,0001,316
2019-04-101,3231,3291,3021,3022,0001,302
2019-04-091,3351,3351,3241,3299001,329
2019-04-081,3381,3381,3251,3351,0001,335
2019-04-051,3471,3481,3211,3313,5001,331
2019-04-041,3501,3501,3431,3471,7001,347
2019-04-031,3461,3501,3441,3501,6001,350
2019-04-021,3541,3551,3251,3331,9001,333
2019-04-011,3501,3541,3451,3522,9001,352
2019-03-291,3291,3471,3071,3472,0001,347
2019-03-281,3211,3301,3051,3192,8001,319
2019-03-271,3011,3311,3011,3312,3001,331
2019-03-261,2911,3201,2911,3204,3001,320
2019-03-251,3021,3031,2921,2922,3001,292
2019-03-221,3051,3081,2931,3052,4001,305
2019-03-201,2961,3081,2771,3054,4001,305
2019-03-191,3051,3051,2921,2939001,293
2019-03-181,2751,3041,2751,3042,3001,304
2019-03-151,3001,3041,2751,2754,2001,275
2019-03-141,2771,2991,2771,2911,6001,291
2019-03-131,2921,2951,2771,2772,5001,277
2019-03-121,2841,2921,2821,2921,7001,292
2019-03-111,2721,2831,2721,2771,3001,277
2019-03-081,2831,2841,2671,2682,9001,268
2019-03-071,2771,2851,2761,2841,9001,284
2019-03-061,2821,2851,2811,2841,4001,284
2019-03-051,2851,2851,2771,2821,9001,282
2019-03-041,2841,2871,2821,2852,1001,285
2019-03-011,2841,2861,2801,2832,6001,283
2019-02-281,2751,2851,2731,2811,7001,281
2019-02-271,2741,2831,2671,2804,1001,280
2019-02-261,2621,2741,2621,2662,2001,266
2019-02-251,2531,2651,2531,2624,9001,262
2019-02-221,2781,2791,2641,2711,6001,271
2019-02-211,2551,2731,2551,2732,2001,273
2019-02-201,2551,2571,2521,2552,7001,255
2019-02-191,2631,2771,2571,2614,5001,261
2019-02-181,3021,3021,2551,26318,4001,263
2019-02-151,3661,3661,3321,3323,9001,332
2019-02-141,3621,3661,3541,3661,1001,366
2019-02-131,3481,3811,3481,3612,7001,361
2019-02-121,3281,3511,3281,3442,6001,344
2019-02-081,3241,3301,3171,3282,7001,328
2019-02-071,3551,3591,3241,3241,8001,324
2019-02-061,3201,3321,3201,3251,2001,325
2019-02-051,3001,3081,2851,3052,0001,305
2019-02-041,2871,2981,2871,2981,2001,298
2019-02-011,2911,2971,2851,2851,2001,285
2019-01-311,3261,3321,2901,2971,7001,297
2019-01-301,3471,3471,3051,3093,9001,309
2019-01-291,3701,3781,3451,3474,9001,347
2019-01-281,3921,3921,3751,3791,7001,379
2019-01-251,4181,4191,3921,3923,0001,392
2019-01-241,3891,4101,3891,4102,8001,410
2019-01-231,3861,4001,3721,3922,4001,392
2019-01-221,3581,3891,3581,3874,1001,387
2019-01-211,3211,3351,3211,3354,6001,335
2019-01-181,2821,3231,2791,3237,0001,323
2019-01-171,2381,2651,2381,2541,9001,254
2019-01-161,2271,2501,2271,2351,6001,235
2019-01-151,2181,2401,2101,2294,2001,229
2019-01-111,2031,2451,2011,2304,4001,230
2019-01-101,2221,2631,2221,2633,0001,263
2019-01-091,2131,2351,2131,2222,4001,222
2019-01-081,2021,2121,2021,2122,8001,212
2019-01-071,2011,2151,1951,2123,7001,212
2019-01-041,1671,2271,1661,1935,0001,193

分割・併合履歴 ： [2012-03-28]1株→3株