[2169 東証1部] CDS 日足 時系列データ

[2169 東証1部] CDS (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251094.001104.001083.001099.003240035598500
2017-04-241078.001094.001078.001088.002100022750200
2017-04-211076.001085.001067.001078.001810019432600
2017-04-201082.001082.001071.001076.0049005266700
2017-04-191060.001095.001060.001074.0071007651300
2017-04-181069.001087.001068.001068.001280013757600
2017-04-171031.001058.001028.001057.001360014210800
2017-04-141059.001059.001038.001041.001350014115200
2017-04-131048.001063.001042.001059.001710018037200
2017-04-121073.001076.001051.001058.002170023111700
2017-04-111090.001107.001085.001087.003590039252500
2017-04-101069.001091.001064.001085.003380036500600
2017-04-071057.001069.001048.001064.002620027740800
2017-04-061048.001051.001040.001041.002290023905800
2017-04-051061.001064.001042.001048.002360024862100
2017-04-041068.001069.001056.001060.002310024544500
2017-04-031064.001071.001058.001068.001630017373400
2017-03-311060.001074.001056.001056.003510037398900
2017-03-301055.001068.001055.001063.002710028802100
2017-03-291050.001054.001041.001054.001810018975300
2017-03-281033.001041.001033.001041.001160012039700
2017-03-271032.001038.001020.001031.001880019363700
2017-03-241028.001035.001025.001031.0059006088200
2017-03-231022.001031.001022.001028.001000010273200
2017-03-221035.001035.001027.001029.001430014749900
2017-03-211034.001040.001031.001036.002410025001300
2017-03-171027.001040.001021.001030.001180012162000
2017-03-161020.001030.001016.001030.0091009333300
2017-03-151030.001030.001019.001020.0095009716200
2017-03-141030.001033.001021.001030.001240012752900
2017-03-131031.001036.001030.001031.0095009812800
2017-03-101029.001034.001028.001031.001970020306300
2017-03-091028.001028.001025.001026.0042004313200
2017-03-081027.001028.001019.001028.001110011384900
2017-03-071028.001029.001015.001019.001380014099600
2017-03-061024.001028.001018.001025.001100011267900
2017-03-031023.001025.001018.001018.0080008171700
2017-03-021025.001025.001015.001020.0072007351400
2017-03-011015.001022.001014.001018.0072007323800
2017-02-281020.001025.001011.001015.001170011922300
2017-02-271020.001020.001009.001016.001280013002700
2017-02-241019.001021.001014.001015.0081008238500
2017-02-231022.001022.001010.001014.0060006088800
2017-02-221025.001025.001015.001018.001050010704800
2017-02-211007.001025.001007.001024.001520015487700
2017-02-201003.001008.001002.001005.0092009244500
2017-02-17998.00998.00993.00998.001100010951000
2017-02-161004.001007.00996.00998.001200011993400
2017-02-15991.001001.00985.00995.003850038198100
2017-02-141020.001026.00970.00994.00109600109029800
2017-02-131043.001043.001028.001040.002010020872200
2017-02-101030.001034.001028.001032.00980010107100
2017-02-091033.001034.001026.001028.0075007726700
2017-02-081039.001039.001029.001038.0088009103200
2017-02-071042.001042.001030.001031.0058006015400
2017-02-061045.001045.001035.001042.001250013011200
2017-02-031029.001036.001028.001033.0057005877600
2017-02-021043.001043.001027.001028.002230023099500
2017-02-011033.001035.001026.001027.0052005351700
2017-01-311026.001036.001026.001033.0041004230300
2017-01-301038.001038.001028.001033.0049005064800
2017-01-271048.001048.001026.001029.001070011102200
2017-01-261050.001051.001040.001041.001940020285500
2017-01-251027.001045.001026.001045.001530015907300
2017-01-241028.001031.001024.001026.0085008734200
2017-01-231035.001043.001033.001037.001760018287500
2017-01-201030.001042.001030.001037.001420014744600
2017-01-191010.001030.001010.001026.001740017725800
2017-01-18994.001012.00993.001006.005540055136900
2017-01-171011.001019.001002.001002.001030010390900
2017-01-161020.001028.001012.001016.001520015501000
2017-01-131013.001031.001013.001027.005130052083300
2017-01-121039.001039.001011.001015.001740017781700
2017-01-111043.001043.001027.001037.009210095808800
2017-01-101043.001045.001033.001040.002740028518900
2017-01-061015.001050.001015.001040.007470077869700
2017-01-051003.001034.001003.001020.005310054256300
2017-01-04983.001004.00983.001000.002110020979700
2016-12-30980.00995.00971.00988.001920018923900
2016-12-291000.001009.00981.00990.002380023650900
2016-12-28984.001018.00984.001007.003840038453700
2016-12-271044.001049.001032.001032.005070052886300
2016-12-261044.001051.001044.001047.002330024420100
2016-12-221044.001049.001040.001043.002340024413200
2016-12-211051.001052.001045.001050.002140022441000
2016-12-201047.001053.001038.001052.002800029354800
2016-12-191024.001041.001024.001039.004020041538000
2016-12-161020.001024.001013.001023.003240033052500
2016-12-151016.001019.001012.001012.001380014014900
2016-12-141012.001017.001011.001016.0091009226400
2016-12-131014.001015.001010.001012.001160011737300
2016-12-121008.001012.001006.001011.001170011807700
2016-12-09993.001007.00993.001007.001300013016100
2016-12-081002.001002.00994.001000.001380013795300
2016-12-071002.001007.00952.001000.003210031835100
2016-12-06999.001003.00997.001001.001280012798500
2016-12-051000.001010.00950.001004.002930028999900
2016-12-02990.001020.00988.001001.003220032234200
2016-12-011019.001019.00997.001002.001690017049800
2016-11-301008.001016.00998.001011.002310023313900
2016-11-291006.001010.001004.001008.001370013802100
2016-11-281003.001010.00993.001007.001630016349900
2016-11-25990.001000.00987.00993.001560015501300
2016-11-241000.001017.00992.00995.003040030544800
2016-11-22962.00996.00957.00996.002710026488100
2016-11-21970.00970.00961.00962.001200011566800
2016-11-18966.00968.00959.00961.0098009430400
2016-11-17958.00968.00954.00964.0092008848000
2016-11-16954.00959.00952.00955.0083007923900
2016-11-15961.00961.00952.00953.0045004304700
2016-11-14966.00970.00959.00960.0090008672700
2016-11-11973.00973.00962.00964.0071006868100
2016-11-10955.00976.00955.00974.003200030926400
2016-11-09958.00960.00914.00926.00106009935600
2016-11-08955.00965.00952.00958.0093008914100
2016-11-07969.00970.00959.00961.0064006171300
2016-11-04963.00963.00948.00961.001570015016800
2016-11-02980.00980.00966.00976.001780017314900
2016-11-01975.00983.00973.00981.001430013997500
2016-10-31978.00979.00973.00975.001070010448700
2016-10-28969.00977.00964.00977.001330012919800
2016-10-27969.00970.00961.00968.0080007740800
2016-10-26969.00969.00961.00968.0086008316200
2016-10-25955.00966.00953.00966.00104009993500
2016-10-24946.00955.00946.00955.001160011048300
2016-10-21943.00948.00934.00944.0058005474400
2016-10-20940.00946.00934.00943.00100009408700
2016-10-19928.00946.00927.00943.001620015188100
2016-10-18930.00930.00924.00928.0056005198800
2016-10-17926.00926.00921.00924.0056005175100
2016-10-14914.00926.00914.00924.0059005431200
2016-10-13928.00928.00916.00923.0065005995100
2016-10-12922.00925.00891.00923.002470022467100
2016-10-11922.00930.00922.00924.0069006388200
2016-10-07922.00928.00915.00922.001210011128900
2016-10-06924.00928.00924.00926.0043003981800
2016-10-05925.00925.00917.00923.001320012182100
2016-10-04912.00918.00907.00918.00105009604200
2016-10-03892.00918.00892.00912.001800016325200
2016-09-30896.00896.00890.00891.0060005354200
2016-09-29894.00896.00885.00896.0077006866600
2016-09-28882.00897.00880.00891.0056004975000
2016-09-27885.00890.00878.00890.00100008855800
2016-09-26888.00888.00876.00888.002200019488400
2016-09-23857.00870.00857.00870.00109009417000
2016-09-21845.00856.00845.00856.0076006479900
2016-09-20850.00851.00849.00851.0056004761500
2016-09-16843.00847.00842.00846.0040003377500
2016-09-15840.00842.00840.00841.0028002354900
2016-09-14848.00848.00840.00840.0059004969200
2016-09-13845.00852.00845.00852.0016001358300
2016-09-12854.00854.00846.00850.0035002971800
2016-09-09853.00855.00850.00851.0065005540200
2016-09-08859.00863.00851.00858.0038003259700
2016-09-07852.00861.00852.00860.0042003600400
2016-09-06850.00855.00850.00854.0032002727800
2016-09-05850.00854.00840.00840.0082006942400
2016-09-02845.00850.00840.00843.0046003878600
2016-09-01842.00845.00840.00841.0038003195900
2016-08-31850.00850.00840.00845.0042003541600
2016-08-30844.00844.00840.00842.0036003030900
2016-08-29849.00851.00840.00842.0082006938000
2016-08-26864.00864.00848.00849.0081006919800
2016-08-25859.00865.00855.00864.0043003698800
2016-08-24851.00861.00851.00859.0055004715500
2016-08-23871.00871.00852.00859.00107009163800
2016-08-22868.00873.00863.00872.0060005214100
2016-08-19861.00870.00861.00868.0078006750000
2016-08-18859.00877.00859.00867.0044003807100
2016-08-17862.00877.00860.00876.001580013731200
2016-08-16865.00876.00865.00874.001150010022200
2016-08-15851.00867.00844.00867.0048004127100
2016-08-12859.00860.00854.00856.0033002828000
2016-08-10857.00860.00848.00850.0084007184400
2016-08-09838.00857.00831.00857.0057004803000
2016-08-08846.00854.00838.00844.0096008113700
2016-08-05859.00859.00840.00845.0083007049800
2016-08-04843.00856.00842.00854.0068005777200
2016-08-03842.00859.00840.00842.001610013640300
2016-08-02861.00861.00843.00845.0095008094100
2016-08-01855.00863.00855.00859.0018001544100
2016-07-29857.00873.00853.00872.0063005438800
2016-07-28865.00866.00858.00862.0067005766800
2016-07-27863.00870.00860.00868.00113009773300
2016-07-26883.00883.00866.00870.001910016709300
2016-07-25885.00885.00872.00880.00111009753600
2016-07-22867.00882.00861.00879.002420021111400
2016-07-21888.00900.00866.00881.009720085905400
2016-07-20848.00888.00835.00888.00235900204116300
2016-07-19785.00789.00783.00788.0089007001100
2016-07-15778.00788.00775.00782.001730013512000
2016-07-14777.00789.00776.00779.001360010623100
2016-07-13786.00787.00777.00781.0054004228700
2016-07-12770.00784.00768.00782.001640012791300
2016-07-11782.00782.00761.00762.001350010460100
2016-07-08758.00758.00745.00745.0074005545900
2016-07-07765.00765.00758.00758.0065004948400
2016-07-06776.00776.00765.00767.001380010632300
2016-07-05778.00778.00765.00773.0079006101800
2016-07-04783.00783.00770.00775.001450011273700
2016-07-01770.00785.00769.00778.001750013589100
2016-06-30780.00780.00772.00774.0088006834900
2016-06-29777.00786.00777.00780.0096007480800
2016-06-28744.00790.00744.00777.002130016207600
2016-06-27804.00808.00790.00792.001720013685400
2016-06-24812.00814.00763.00784.003250025738500
2016-06-23812.00814.00806.00812.0079006396100
2016-06-22822.00822.00808.00812.00103008375600
2016-06-21810.00823.00810.00821.001530012471400
2016-06-20806.00813.00806.00810.0076006151000
2016-06-17811.00820.00803.00804.00117009462000
2016-06-16830.00832.00811.00811.001320010827100
2016-06-15820.00837.00820.00833.0062005129800
2016-06-14844.00848.00832.00832.0098008217200
2016-06-13860.00860.00848.00848.001920016439600
2016-06-10874.00874.00865.00866.00107009326300
2016-06-09868.00870.00864.00865.0042003638600
2016-06-08865.00874.00863.00874.001180010244100
2016-06-07860.00869.00858.00869.001330011471300
2016-06-06865.00869.00860.00861.00110009505200
2016-06-03865.00872.00864.00868.001200010405700
2016-06-02872.00873.00867.00867.0081007041000
2016-06-01870.00878.00870.00873.0074006454400
2016-05-31874.00876.00870.00870.0076006625600
2016-05-30865.00872.00861.00870.001880016311400
2016-05-27872.00876.00865.00866.001670014511000
2016-05-26880.00883.00873.00873.001260011052300
2016-05-25880.00883.00876.00878.00105009223500
2016-05-24886.00886.00875.00877.0087007655000
2016-05-23900.00900.00876.00889.001850016422600
2016-05-20884.00895.00883.00895.0081007196800
2016-05-19890.00890.00887.00888.0023002044100
2016-05-18888.00890.00875.00890.0085007534700
2016-05-17895.00898.00884.00887.0098008719900
2016-05-16899.00902.00890.00894.001350012101300
2016-05-13911.00917.00902.00907.001450013155900
2016-05-12901.00930.00901.00917.004820043950600
2016-05-11870.00870.00863.00869.0086007470800
2016-05-10875.00885.00866.00876.0094008242900
2016-05-09865.00877.00865.00877.0024002090300
2016-05-06882.00882.00863.00873.001360011886700
2016-05-02864.00879.00858.00867.00115009950400
2016-04-28870.00889.00870.00878.001790015714800
2016-04-27883.00883.00864.00869.001550013475000
2016-04-26914.00914.00888.00890.002030018391900
2016-04-25871.00890.00864.00890.001200010532700
2016-04-22880.00880.00840.00874.004890042038200
2016-04-21903.00903.00875.00893.003190028322400
2016-04-20897.00922.00897.00909.001510013790700
2016-04-19900.00900.00894.00900.0046004130500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog