1. HOME >
  2. 株価時系列 >
  3. 2487 >
  4. 2020年

2487 (株)CDG の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5351,5441,5311,5311,5001,531
2020-12-291,5341,5501,5341,5431,9001,543
2020-12-281,5411,5411,5301,5341,8001,534
2020-12-251,5311,5391,5311,5311,8001,531
2020-12-241,5501,5501,5411,5431,6001,543
2020-12-231,5801,5801,5571,5571,8001,557
2020-12-221,5861,5871,5811,5851,6001,585
2020-12-211,5881,5881,5781,5862,6001,586
2020-12-181,5321,5791,5321,5752,0001,575
2020-12-171,5691,5761,5681,5721,0001,572
2020-12-161,5841,5841,5521,5695,1001,569
2020-12-151,5361,5651,5271,5655,8001,565
2020-12-141,5071,5341,5051,5256,3001,525
2020-12-111,5071,5091,5011,5072,5001,507
2020-12-101,5021,5041,5001,5011,1001,501
2020-12-091,5001,5021,4951,5002,6001,500
2020-12-081,5061,5061,5001,5011,2001,501
2020-12-071,5051,5091,4961,5024,1001,502
2020-12-041,5021,5041,4961,5041,8001,504
2020-12-031,5021,5021,4961,4981,1001,498
2020-12-021,4901,5071,4851,4913,0001,491
2020-12-011,4981,5051,4901,4903,0001,490
2020-11-301,5061,5111,4891,4983,9001,498
2020-11-271,5041,5041,4941,5024,3001,502
2020-11-261,5031,5041,5031,5048001,504
2020-11-251,5061,5101,5011,5073,3001,507
2020-11-241,4861,5101,4861,5065,5001,506
2020-11-201,4681,4861,4681,4861,3001,486
2020-11-191,4761,4761,4631,4711,6001,471
2020-11-181,4771,4881,4661,4843,4001,484
2020-11-171,4591,4771,4591,4774,3001,477
2020-11-161,4531,4701,4531,4597,8001,459
2020-11-131,4991,5021,4151,45313,1001,453
2020-11-121,5431,5551,4981,4986,9001,498
2020-11-111,5591,5591,5421,5435,8001,543
2020-11-101,6001,6131,5321,55436,5001,554
2020-11-091,6241,6501,6011,6034,9001,603
2020-11-061,6511,6641,6241,62410,3001,624
2020-11-051,6471,6471,6301,6442,1001,644
2020-11-041,6401,6401,6331,6335001,633
2020-11-021,6281,6381,6281,6331,2001,633
2020-10-301,6321,6421,6281,6287001,628
2020-10-291,6341,6411,6301,6411,3001,641
2020-10-281,6211,6381,6211,6342,5001,634
2020-10-271,6391,6391,6211,6332,2001,633
2020-10-261,6701,6701,6451,6452,2001,645
2020-10-231,6801,6951,6681,6703,6001,670
2020-10-221,7201,7201,6751,6965,3001,696
2020-10-211,7211,7471,7031,72027,4001,720
2020-10-201,6421,6511,6421,6469001,646
2020-10-191,6501,6561,6441,6562,5001,656
2020-10-161,6641,6641,6451,6563,6001,656
2020-10-151,6611,6611,6501,6502,0001,650
2020-10-141,6501,6601,6501,6569001,656
2020-10-131,6431,6501,6401,6501,3001,650
2020-10-121,6541,6541,6401,6501,0001,650
2020-10-091,6371,6631,6371,6542,7001,654
2020-10-081,6681,6681,6431,6533,6001,653
2020-10-071,6311,6611,6311,6614,2001,661
2020-10-061,6351,6481,6291,6483,1001,648
2020-10-051,6411,6461,6381,6424,4001,642
2020-10-021,6701,6701,6461,6465,1001,646
2020-09-301,6301,6691,6301,66910,2001,669
2020-09-291,6701,6841,6261,64053,4001,640
2020-09-281,7201,7291,7011,70590,9001,705
2020-09-251,7521,7611,7151,72229,3001,722
2020-09-241,7651,7691,7511,75112,8001,751
2020-09-231,7691,7781,7671,77024,7001,770
2020-09-181,7691,7721,7641,7724,7001,772
2020-09-171,7591,7651,7561,7653,0001,765
2020-09-161,7691,7691,7571,7595,1001,759
2020-09-151,7691,7691,7511,7694,4001,769
2020-09-141,7871,7881,7501,76910,4001,769
2020-09-111,7591,7771,7521,7777,2001,777
2020-09-101,7501,7501,7451,7503,9001,750
2020-09-091,7421,7451,7351,7453,9001,745
2020-09-081,7251,7491,7251,7479,6001,747
2020-09-071,7011,7241,7011,7248,3001,724
2020-09-041,7081,7101,7001,7101,7001,710
2020-09-031,7101,7141,6891,7103,4001,710
2020-09-021,7191,7191,7011,7103,7001,710
2020-09-011,7141,7141,7061,7122,1001,712
2020-08-311,7191,7191,6991,6995,4001,699
2020-08-281,7081,7131,6881,7007,2001,700
2020-08-271,6971,7051,6881,6993,5001,699
2020-08-261,6731,6921,6731,6922,2001,692
2020-08-251,6661,6751,6661,6733,1001,673
2020-08-241,6571,6641,6561,6641,9001,664
2020-08-211,6481,6591,6481,6551,3001,655
2020-08-201,6501,6651,6481,6482,0001,648
2020-08-191,6301,6451,6301,6453,3001,645
2020-08-181,6361,6381,6331,6387001,638
2020-08-171,6431,6451,6371,6383,4001,638
2020-08-141,6581,6581,6361,6455,0001,645
2020-08-131,6591,6591,6401,6496,4001,649
2020-08-121,6411,6551,6401,6555,3001,655
2020-08-111,6401,6591,6331,6585,0001,658
2020-08-071,6821,6821,6401,6705,6001,670
2020-08-061,6941,6951,6761,6833,4001,683
2020-08-051,6971,6981,6901,6982,1001,698
2020-08-041,6951,6981,6951,6961,4001,696
2020-08-031,6971,6971,6851,6952,0001,695
2020-07-311,6961,6961,6741,6853,1001,685
2020-07-301,6941,6951,6791,6934,4001,693
2020-07-291,6871,6951,6851,6941,4001,694
2020-07-281,7031,7031,6931,6932,8001,693
2020-07-271,6861,7031,6801,7035,9001,703
2020-07-221,6801,6921,6801,6862,1001,686
2020-07-211,6731,6921,6731,6922,6001,692
2020-07-201,6631,6721,6631,6722,4001,672
2020-07-171,6671,6671,6511,6643,1001,664
2020-07-161,6551,6681,6481,6684,5001,668
2020-07-151,6381,6511,6361,6515,7001,651
2020-07-141,6161,6271,6151,6272,6001,627
2020-07-131,5911,6081,5911,6083,5001,608
2020-07-101,6341,6681,5901,59010,0001,590
2020-07-091,6091,6141,5971,61410,5001,614
2020-07-081,5851,6071,5851,6004,9001,600
2020-07-071,5651,5851,5531,5853,4001,585
2020-07-061,5401,5511,5351,5463,1001,546
2020-07-031,5721,5721,5291,5404,5001,540
2020-07-021,5851,5971,5811,5812,2001,581
2020-07-011,6071,6071,5931,5942,7001,594
2020-06-301,5901,6081,5901,6073,5001,607
2020-06-291,5841,5861,5791,5863,0001,586
2020-06-261,5851,5851,5791,5791,8001,579
2020-06-251,5761,5791,5761,5762,4001,576
2020-06-241,5731,5731,5641,5731,7001,573
2020-06-231,5651,5711,5621,5711,6001,571
2020-06-221,5551,5641,5551,5621,5001,562
2020-06-191,5461,5531,5461,5531,0001,553
2020-06-181,5461,5461,5461,5467001,546
2020-06-171,5491,5551,5441,5471,1001,547
2020-06-161,5381,5511,5381,5421,7001,542
2020-06-151,5541,5541,5371,5372,1001,537
2020-06-121,5201,5471,5081,5472,8001,547
2020-06-111,5491,5491,5391,5469001,546
2020-06-101,5441,5501,5381,5501,2001,550
2020-06-091,5421,5431,5391,5432,3001,543
2020-06-081,5431,5431,5381,5432,4001,543
2020-06-051,5491,5491,5371,5441,4001,544
2020-06-041,5461,5491,5401,5491,6001,549
2020-06-031,5431,5461,5351,5432,1001,543
2020-06-021,5431,5471,5401,5431,5001,543
2020-06-011,5471,5571,5421,5432,9001,543
2020-05-291,5321,5541,5241,5473,1001,547
2020-05-281,5201,5721,5191,5726,6001,572
2020-05-271,5011,5201,5001,5182,9001,518
2020-05-261,4941,5001,4941,4992,4001,499
2020-05-251,4641,4921,4641,4927,0001,492
2020-05-221,4551,4621,4531,4628001,462
2020-05-211,4511,4611,4511,4618001,461
2020-05-201,4621,4621,4501,4622,5001,462
2020-05-191,4611,4611,4471,4602,6001,460
2020-05-181,4621,4621,4501,4611,3001,461
2020-05-151,4651,4651,4571,4622,6001,462
2020-05-141,4611,4631,4551,4611,7001,461
2020-05-131,4501,4601,4501,4601,6001,460
2020-05-121,4561,4561,4501,4559001,455
2020-05-111,4591,4631,4541,4541,5001,454
2020-05-081,4601,4601,4371,4431,7001,443
2020-05-071,4501,4501,4361,4471,3001,447
2020-05-011,4491,4491,4301,4457001,445
2020-04-301,4501,4591,4181,4354,1001,435
2020-04-281,4031,4701,4031,45110,2001,451
2020-04-271,3851,4031,3851,4032,4001,403
2020-04-241,3911,3991,3851,3851,6001,385
2020-04-231,3681,3971,3681,3971,9001,397
2020-04-221,3781,3781,3591,3681,5001,368
2020-04-211,3851,3851,3781,3781,4001,378
2020-04-201,3871,3991,3871,3891,1001,389
2020-04-171,3791,4021,3791,3871,6001,387
2020-04-161,3721,3961,3721,3912,7001,391
2020-04-151,3931,4001,3721,3723,9001,372
2020-04-141,3931,3931,3631,3851,1001,385
2020-04-131,4031,4031,3861,3933,0001,393
2020-04-101,3941,4061,3451,4038,5001,403
2020-04-091,3871,3941,3831,3941,5001,394
2020-04-081,3291,3771,3161,3776,7001,377
2020-04-071,3031,3271,3031,3162,8001,316
2020-04-061,2871,3151,2751,3023,7001,302
2020-04-031,3441,3491,3121,3134,1001,313
2020-04-021,3501,3731,3141,3145,5001,314
2020-04-011,3651,3741,3441,3621,1001,362
2020-03-311,4001,4001,3761,3822,6001,382
2020-03-301,3601,4001,3401,4005,4001,400
2020-03-271,3911,3961,3681,3966,1001,396
2020-03-261,3721,3901,3571,3882,5001,388
2020-03-251,3931,3951,3701,3953,4001,395
2020-03-241,3301,3801,3301,3792,5001,379
2020-03-231,2501,3211,2501,3214,7001,321
2020-03-191,2141,2381,2101,2352,8001,235
2020-03-181,2121,2281,2071,2146,0001,214
2020-03-171,1521,2301,1521,2123,9001,212
2020-03-161,2351,2661,1811,1814,6001,181
2020-03-131,1481,2311,1451,1778,3001,177
2020-03-121,2001,2031,1801,1943,5001,194
2020-03-111,2001,2551,1601,2087,9001,208
2020-03-101,1551,1951,1501,1956,3001,195
2020-03-091,2551,2551,2131,2155,1001,215
2020-03-061,2511,2771,2511,2632,9001,263
2020-03-051,2351,3001,2351,2782,3001,278
2020-03-041,2461,2541,2341,2345,8001,234
2020-03-031,2901,3681,2501,2516,4001,251
2020-03-021,2211,2831,2211,26711,0001,267
2020-02-281,3221,3221,2131,2308,9001,230
2020-02-271,3811,3881,3521,3524,9001,352
2020-02-261,3801,3951,3801,3821,9001,382
2020-02-251,3901,3941,3811,3824,3001,382
2020-02-211,4101,4101,3991,3992,2001,399
2020-02-201,4141,4151,4101,4107001,410
2020-02-191,4031,4141,4031,4141,1001,414
2020-02-181,4131,4151,4031,4032,0001,403
2020-02-171,4101,4221,4041,4102,6001,410
2020-02-141,4001,4121,3921,4121,8001,412
2020-02-131,4021,4021,3921,4002,2001,400
2020-02-121,4001,4091,4001,4022,2001,402
2020-02-101,4101,4131,4021,4062,4001,406
2020-02-071,4201,4391,4031,4086,4001,408
2020-02-061,4501,4531,4401,4403,3001,440
2020-02-051,4271,4391,4271,4378001,437
2020-02-041,4211,4321,4211,4277001,427
2020-02-031,4201,4271,4201,4211,2001,421
2020-01-311,4211,4301,4211,4291,6001,429
2020-01-301,4321,4381,4221,4383,8001,438
2020-01-291,4211,4351,4211,4249001,424
2020-01-281,4211,4331,4211,4252,2001,425
2020-01-271,4351,4351,4291,4321,6001,432
2020-01-241,4341,4381,4341,4351,3001,435
2020-01-231,4401,4401,4341,4401,0001,440
2020-01-221,4361,4441,4331,4401,1001,440
2020-01-211,4391,4391,4361,4365001,436
2020-01-201,4471,4471,4361,4404001,440
2020-01-171,4221,4461,4211,4463,4001,446
2020-01-161,4271,4271,4221,4221,2001,422
2020-01-151,4251,4271,4241,4272,9001,427
2020-01-141,4281,4281,4221,4272,2001,427
2020-01-101,4281,4281,4181,4252,8001,425
2020-01-091,4171,4491,4131,4169,2001,416
2020-01-081,4021,4121,4001,4082,3001,408
2020-01-071,4081,4151,4051,4122,3001,412
2020-01-061,3921,4161,3921,3953,6001,395

分割・併合履歴 ： [2012-03-28]1株→3株