1. HOME >
  2. 株価時系列 >
  3. 2487 >
  4. 2021年

2487 (株)CDG の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3881,3891,3791,3802,2001,380
2021-12-291,3671,3891,3671,3892,6001,389
2021-12-281,3791,3801,3661,3675,2001,367
2021-12-271,3781,3781,3751,3772,4001,377
2021-12-241,3801,3851,3741,3783,6001,378
2021-12-231,3771,3821,3701,3825,5001,382
2021-12-221,3841,3851,3701,3766,2001,376
2021-12-211,3751,3821,3741,3822,5001,382
2021-12-201,3861,3861,3751,3751,4001,375
2021-12-171,3821,3851,3801,3852,9001,385
2021-12-161,3841,3841,3731,3823,1001,382
2021-12-151,3841,3881,3761,3763,3001,376
2021-12-141,3831,3901,3791,3832,8001,383
2021-12-131,3741,3811,3741,3762,3001,376
2021-12-101,3881,3921,3731,3733,7001,373
2021-12-091,3851,3981,3811,3882,0001,388
2021-12-081,4001,4031,3811,3855,3001,385
2021-12-071,3891,4001,3781,3922,7001,392
2021-12-061,3751,3881,3751,3791,6001,379
2021-12-031,3781,3781,3701,3731,4001,373
2021-12-021,3881,3931,3781,3784,2001,378
2021-12-011,3931,4081,3871,3872,9001,387
2021-11-301,4141,4141,3901,3904,6001,390
2021-11-291,4251,4251,4051,4053,8001,405
2021-11-261,4521,4521,4101,4205,8001,420
2021-11-251,4791,4791,4511,4522,0001,452
2021-11-241,4721,4791,4711,4791,0001,479
2021-11-221,5501,5501,4531,47710,7001,477
2021-11-191,4651,4691,4651,4698001,469
2021-11-181,4611,4691,4611,4654001,465
2021-11-171,4811,4811,4611,4652,3001,465
2021-11-161,4841,4881,4811,4828001,482
2021-11-151,4931,4931,4821,4841,4001,484
2021-11-121,4981,5061,4821,4833,5001,483
2021-11-111,4991,4991,4841,4907001,490
2021-11-101,4941,5001,4941,4991,0001,499
2021-11-091,4911,4981,4881,4941,1001,494
2021-11-081,4881,4991,4881,4938001,493
2021-11-051,5071,5071,4881,4885001,488
2021-11-041,5001,5131,4911,5072,4001,507
2021-11-021,4921,5201,4921,5103,6001,510
2021-11-011,4991,5041,4901,5002,0001,500
2021-10-291,5291,5291,4931,4995,9001,499
2021-10-281,4391,5501,4291,54624,3001,546
2021-10-271,4471,4471,4401,4442,3001,444
2021-10-261,4381,4481,4351,4403,7001,440
2021-10-251,4441,4511,4351,4353,8001,435
2021-10-221,4741,4771,4291,45511,4001,455
2021-10-211,5101,5101,4741,4747,2001,474
2021-10-201,5051,5121,4941,5108,2001,510
2021-10-191,5131,5131,5061,5121,0001,512
2021-10-181,5171,5171,5101,5131,3001,513
2021-10-151,5101,5171,5101,5172,2001,517
2021-10-141,5231,5231,5031,5141,9001,514
2021-10-131,5201,5241,5141,5242,3001,524
2021-10-121,5251,5321,5201,5221,9001,522
2021-10-111,5291,5431,5271,5311,9001,531
2021-10-081,5401,5401,5181,5291,7001,529
2021-10-071,5441,5441,5401,5401,0001,540
2021-10-061,5511,5511,5451,5451,2001,545
2021-10-051,5661,5661,5481,5481,4001,548
2021-10-041,5931,5931,5461,5665,5001,566
2021-10-011,5741,5761,5701,5732,7001,573
2021-09-301,5861,5861,5761,5863,0001,586
2021-09-291,5601,6071,5591,59226,7001,592
2021-09-281,5581,5651,5561,56414,7001,564
2021-09-271,5611,5711,5611,5656,1001,565
2021-09-241,5611,5651,5601,5654,4001,565
2021-09-221,5661,5701,5621,5622,7001,562
2021-09-211,5691,5701,5661,5704,6001,570
2021-09-171,5841,5851,5641,5767,7001,576
2021-09-161,5961,5961,5841,5885,6001,588
2021-09-151,5891,5951,5851,5915,8001,591
2021-09-141,5791,5851,5751,5854,0001,585
2021-09-131,5761,5791,5681,5794,3001,579
2021-09-101,5691,5741,5691,5744,0001,574
2021-09-091,5721,5721,5671,5722,7001,572
2021-09-081,5661,5721,5661,5722,6001,572
2021-09-071,5741,5741,5661,5713,3001,571
2021-09-061,5711,5731,5681,5735,6001,573
2021-09-031,5651,5701,5651,5693,2001,569
2021-09-021,5571,5611,5571,5601,1001,560
2021-09-011,5511,5571,5501,5573,5001,557
2021-08-311,5601,5601,5521,5542,1001,554
2021-08-301,5701,5711,5551,5579,9001,557
2021-08-271,5731,5741,5711,5711,1001,571
2021-08-261,5751,5751,5701,5743,0001,574
2021-08-251,5701,5771,5701,5752,9001,575
2021-08-241,5731,5751,5721,5752,0001,575
2021-08-231,5831,5831,5731,5733,4001,573
2021-08-201,5831,5831,5761,5831,4001,583
2021-08-191,5781,5811,5771,5806001,580
2021-08-181,5781,5831,5781,5781,7001,578
2021-08-171,5831,5831,5801,5837001,583
2021-08-161,5851,5851,5781,5832,0001,583
2021-08-131,5871,5871,5801,5852,0001,585
2021-08-121,5821,5871,5811,5879001,587
2021-08-111,5871,5901,5781,5872,3001,587
2021-08-101,5761,5871,5761,5873,5001,587
2021-08-061,5811,5821,5761,5766001,576
2021-08-051,5811,5811,5751,5757001,575
2021-08-041,5761,5831,5761,5831,0001,583
2021-08-031,5781,5821,5771,5774001,577
2021-08-021,5791,5851,5781,5821,1001,582
2021-07-301,5851,5851,5781,5797001,579
2021-07-291,5841,5851,5801,5859001,585
2021-07-281,5821,5841,5821,5824001,582
2021-07-271,5821,5821,5771,5822,7001,582
2021-07-261,5931,5931,5801,5852,3001,585
2021-07-211,5901,5901,5811,5811,7001,581
2021-07-201,5861,5901,5831,5901,4001,590
2021-07-191,5871,5951,5861,5861,1001,586
2021-07-161,5921,5921,5861,5868001,586
2021-07-151,5881,5921,5841,5924,4001,592
2021-07-141,5911,5961,5911,5962,7001,596
2021-07-131,5901,5921,5891,5891,8001,589
2021-07-121,5881,5901,5851,5901,6001,590
2021-07-091,5861,5881,5831,5862,3001,586
2021-07-081,5891,5891,5841,5849001,584
2021-07-071,5831,5891,5821,5821,4001,582
2021-07-061,5891,5891,5851,5884001,588
2021-07-051,5901,5901,5851,5851,1001,585
2021-07-021,5881,5881,5811,5811,4001,581
2021-07-011,5881,5881,5791,5791,2001,579
2021-06-301,5821,5891,5821,5831,5001,583
2021-06-291,5851,5851,5801,5851,2001,585
2021-06-281,5881,5881,5801,5852,0001,585
2021-06-251,5881,5881,5741,5883,3001,588
2021-06-241,5731,5771,5731,5774001,577
2021-06-231,5801,5831,5781,5787001,578
2021-06-221,5691,5861,5691,5761,8001,576
2021-06-211,5871,5871,5691,5694,2001,569
2021-06-181,5851,5851,5801,5801,1001,580
2021-06-171,5851,5851,5831,5859001,585
2021-06-161,5841,5851,5811,5851,3001,585
2021-06-151,5841,5851,5781,5781,6001,578
2021-06-141,5891,5891,5781,5841,3001,584
2021-06-111,5881,5881,5761,5762,2001,576
2021-06-101,5781,5851,5781,5781,1001,578
2021-06-091,5731,5831,5731,5834001,583
2021-06-081,5801,5851,5751,5771,2001,577
2021-06-071,5751,5811,5751,5752,0001,575
2021-06-041,5921,5921,5711,5756,0001,575
2021-06-031,5881,5931,5881,5937001,593
2021-06-021,5901,5931,5861,5881,3001,588
2021-06-011,5941,5941,5861,5941,1001,594
2021-05-311,5851,5931,5851,5861,1001,586
2021-05-281,5901,5901,5851,5851,6001,585
2021-05-271,5971,5971,5851,5851,2001,585
2021-05-261,5991,5991,5891,5921,1001,592
2021-05-251,5881,5981,5871,5953,3001,595
2021-05-241,5901,5951,5871,5921,9001,592
2021-05-211,5911,5951,5851,5892,3001,589
2021-05-201,5961,5961,5821,5821,2001,582
2021-05-191,5851,5921,5851,5901,1001,590
2021-05-181,5861,5861,5811,5851,2001,585
2021-05-171,5931,6001,5811,5813,1001,581
2021-05-141,5751,5931,5751,5906,2001,590
2021-05-131,5931,6001,5871,6003,6001,600
2021-05-121,5911,5981,5901,5978001,597
2021-05-111,5971,5981,5921,5921,9001,592
2021-05-101,5921,6011,5921,5949001,594
2021-05-071,5821,5921,5821,5851,4001,585
2021-05-061,5901,5951,5801,5801,8001,580
2021-04-301,5771,5811,5731,5811,6001,581
2021-04-281,5771,5771,5671,5672,0001,567
2021-04-271,5951,5951,5691,5716,5001,571
2021-04-261,5951,6041,5751,5752,6001,575
2021-04-231,5951,6091,5951,5951,7001,595
2021-04-221,5871,6001,5871,5952,2001,595
2021-04-211,5801,5891,5801,5882,4001,588
2021-04-201,5901,5911,5821,5841,5001,584
2021-04-191,5871,5871,5791,5871,1001,587
2021-04-161,5801,5851,5781,5781,9001,578
2021-04-151,5851,5851,5771,5772,1001,577
2021-04-141,5811,5811,5761,5801,3001,580
2021-04-131,5801,5841,5801,5811,1001,581
2021-04-121,5761,5801,5741,5801,3001,580
2021-04-091,5681,5711,5651,5652,2001,565
2021-04-081,5711,5751,5661,5701,2001,570
2021-04-071,5701,5741,5651,5714,2001,571
2021-04-061,5761,5791,5651,5653,3001,565
2021-04-051,5751,5801,5681,5762,0001,576
2021-04-021,5791,5821,5661,5664,5001,566
2021-04-011,5741,5871,5701,5702,9001,570
2021-03-311,5721,5991,5691,5694,3001,569
2021-03-301,5641,5831,5641,5763,1001,576
2021-03-291,5981,6031,5901,6004,3001,600
2021-03-261,5961,5981,5841,5982,7001,598
2021-03-251,5851,5961,5851,5961,9001,596
2021-03-241,5951,5961,5861,5873,1001,587
2021-03-231,5931,6011,5931,6001,5001,600
2021-03-221,5981,5981,5931,5932,5001,593
2021-03-191,5991,6011,5971,6001,6001,600
2021-03-181,6011,6011,5981,6012,7001,601
2021-03-171,6011,6031,5871,6024,3001,602
2021-03-161,5981,6011,5861,5983,4001,598
2021-03-151,5971,6011,5851,5984,8001,598
2021-03-121,5891,5971,5821,5973,3001,597
2021-03-111,5891,5901,5811,5902,0001,590
2021-03-101,5801,5851,5731,5852,8001,585
2021-03-091,5801,5831,5751,5801,5001,580
2021-03-081,5791,5791,5671,5792,9001,579
2021-03-051,5721,5721,5611,5702,0001,570
2021-03-041,5691,5691,5691,5695001,569
2021-03-031,5621,5761,5611,5691,9001,569
2021-03-021,5701,5711,5611,5701,9001,570
2021-03-011,5631,5681,5541,5621,7001,562
2021-02-261,5611,5611,5521,5522,0001,552
2021-02-251,5641,5681,5611,5632,5001,563
2021-02-241,5591,5681,5591,5641,6001,564
2021-02-221,5671,5681,5551,5591,7001,559
2021-02-191,5571,5631,5521,5521,6001,552
2021-02-181,5501,5601,5501,5571,0001,557
2021-02-171,5501,5591,5501,5512,3001,551
2021-02-161,5511,5581,5481,5483,5001,548
2021-02-151,5501,5691,5501,5583,7001,558
2021-02-121,5381,5481,5381,5483,3001,548
2021-02-101,5401,5401,5301,5372,1001,537
2021-02-091,5361,5391,5201,5322,3001,532
2021-02-081,5201,5401,5201,5387,0001,538
2021-02-051,5241,5321,5201,5204,3001,520
2021-02-041,5171,5171,5141,5172,5001,517
2021-02-031,5161,5191,5141,5141,5001,514
2021-02-021,5111,5191,5091,5161,4001,516
2021-02-011,5111,5111,5021,5022,7001,502
2021-01-291,5081,5131,4971,4991,4001,499
2021-01-281,5021,5391,4951,49518,2001,495
2021-01-271,5151,5281,5111,5172,3001,517
2021-01-261,5181,5201,5061,5152,4001,515
2021-01-251,5041,5231,5041,5122,9001,512
2021-01-221,5011,5101,5011,5051,3001,505
2021-01-211,5011,5101,5011,5051,2001,505
2021-01-201,5271,5271,5001,5006,7001,500
2021-01-191,5271,5381,5271,5281,5001,528
2021-01-181,5471,5471,5271,5271,9001,527
2021-01-151,5361,5461,5341,5342,6001,534
2021-01-141,5351,5501,5321,5432,2001,543
2021-01-131,5251,5371,5251,5351,6001,535
2021-01-121,5341,5341,5221,5232,6001,523
2021-01-081,5391,5391,5261,5332,0001,533
2021-01-071,5351,5401,5321,5331,5001,533
2021-01-061,5241,5461,5241,5251,5001,525
2021-01-051,5241,5251,5241,5255001,525
2021-01-041,5311,5311,5241,5241,2001,524

分割・併合履歴 ： [2012-03-28]1株→3株