[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 
2017-12-181398.001400.001382.001390.001720023989700
2017-12-151387.001390.001364.001381.002600035930200
2017-12-141359.001376.001355.001372.001490020361800
2017-12-131359.001359.001354.001357.00960013017700
2017-12-121350.001357.001342.001356.001360018389000
2017-12-111348.001354.001342.001352.001130015231300
2017-12-081313.001344.001313.001344.001700022570400
2017-12-071329.001353.001324.001343.002110028284600
2017-12-061332.001335.001316.001316.001660022023100
2017-12-051330.001330.001320.001327.00810010740300
2017-12-041332.001338.001328.001329.0073009730300
2017-12-011341.001341.001330.001336.0069009212300
2017-11-301345.001345.001327.001334.00800010663500
2017-11-291330.001346.001330.001343.0057007648800
2017-11-281338.001340.001327.001336.002360031579200
2017-11-271332.001340.001332.001340.001050014013300
2017-11-241323.001330.001322.001329.0051006764600
2017-11-221325.001332.001320.001326.0072009548200
2017-11-211317.001326.001317.001324.0031004094900
2017-11-201325.001325.001313.001324.001140015054800
2017-11-171287.001317.001287.001309.001440018814500
2017-11-161263.001294.001263.001291.001630020734000
2017-11-151290.001292.001253.001263.002190027926100
2017-11-141313.001315.001293.001294.00910011848600
2017-11-131304.001320.001285.001310.002170028210200
2017-11-101322.001340.001322.001334.00800010656200
2017-11-091355.001355.001325.001350.001150015427600
2017-11-081339.001352.001337.001352.0073009822400
2017-11-071341.001345.001332.001339.00820010980200
2017-11-061350.001350.001338.001341.0073009820500
2017-11-021355.001355.001341.001350.00820011046700
2017-11-011352.001355.001350.001355.0072009739000
2017-10-311352.001357.001349.001354.0064008665700
2017-10-301350.001356.001345.001356.001440019476100
2017-10-271340.001346.001335.001346.001270017038100
2017-10-261337.001339.001333.001336.00830011092500
2017-10-251336.001339.001324.001330.001070014262700
2017-10-241332.001339.001331.001338.0072009617800
2017-10-231340.001340.001332.001340.00900012041600
2017-10-201327.001337.001318.001330.00960012766300
2017-10-191323.001330.001318.001324.00880011652600
2017-10-181326.001327.001319.001322.0060007938500
2017-10-171328.001335.001318.001328.001250016593200
2017-10-161314.001337.001314.001328.001110014751900
2017-10-131310.001323.001305.001317.001280016826000
2017-10-121313.001323.001305.001319.0069009084700
2017-10-111312.001321.001309.001313.0068008931700
2017-10-101310.001320.001298.001306.001060013865900
2017-10-061314.001321.001314.001316.0064008428400
2017-10-051329.001330.001310.001321.001070014143200
2017-10-041323.001334.001320.001329.001160015363000
2017-10-031329.001350.001314.001320.001430019027700
2017-10-021330.001334.001327.001329.0060007983100
2017-09-291325.001326.001317.001322.00800010580400
2017-09-281308.001317.001301.001317.00920012063000
2017-09-271297.001315.001287.001305.001130014690100
2017-09-261285.001299.001273.001299.003030038970800
2017-09-251257.001275.001257.001272.00930011794200
2017-09-221254.001260.001249.001255.001110013905300
2017-09-211264.001270.001251.001253.00850010710800
2017-09-201260.001264.001255.001255.001200015102600
2017-09-191265.001265.001247.001257.0078009796900
2017-09-151230.001252.001226.001243.001050013011600
2017-09-141238.001243.001227.001230.00850010495200
2017-09-131235.001240.001226.001233.0058007150900
2017-09-121237.001240.001230.001235.0062007651600
2017-09-111211.001235.001211.001225.0078009544800
2017-09-081214.001220.001207.001211.001570019040400
2017-09-071206.001217.001203.001214.001250015134000
2017-09-061206.001223.001203.001216.0079009580000
2017-09-051237.001239.001202.001213.001490018132700
2017-09-041245.001246.001223.001228.001590019624700
2017-09-011241.001259.001237.001253.001500018673900
2017-08-311234.001240.001221.001233.0065008006900
2017-08-301245.001245.001225.001228.0072008857200
2017-08-291229.001249.001229.001233.00870010767500
2017-08-281220.001284.001220.001224.001420017609800
2017-08-251213.001213.001200.001208.0077009285900
2017-08-241206.001215.001206.001209.0065007868900
2017-08-231213.001218.001206.001208.0078009446700
2017-08-221204.001215.001202.001213.001890022794200
2017-08-211209.001212.001198.001208.00930011206400
2017-08-181226.001233.001206.001206.001660020138100
2017-08-171250.001254.001238.001242.0045005615200
2017-08-161250.001280.001223.001251.001530019100800
2017-08-151243.001253.001218.001241.004320053580100
2017-08-141200.001239.001165.001230.003790045877300
2017-08-101266.001285.001266.001275.001920024451300
2017-08-091317.001317.001275.001289.002790035972100
2017-08-081314.001317.001310.001315.0074009717900
2017-08-071313.001313.001297.001309.001440018804600
2017-08-041288.001298.001284.001298.00930012012800
2017-08-031281.001290.001271.001288.001470018854400
2017-08-021290.001300.001276.001281.001090013999400
2017-08-011317.001317.001285.001289.001750022652700
2017-07-311299.001311.001280.001306.001990025817700
2017-07-281325.001330.001299.001299.004400057456900
2017-07-271336.001346.001326.001333.001710022803900
2017-07-261355.001355.001339.001343.00980013190900
2017-07-251360.001370.001340.001349.002320031324200
2017-07-241375.001375.001338.001360.002160029315900
2017-07-211363.001374.001360.001374.002030027708800
2017-07-201370.001378.001368.001375.001780024433800
2017-07-191358.001374.001349.001374.001170015926300
2017-07-181327.001360.001324.001358.004020054044000
2017-07-141340.001340.001308.001320.001740022982800
2017-07-131319.001336.001315.001335.001330017651300
2017-07-121335.001335.001319.001326.001230016317300
2017-07-111313.001341.001312.001339.003600047819600
2017-07-101297.001309.001297.001307.001110014460000
2017-07-071280.001301.001280.001287.001190015350400
2017-07-061316.001316.001294.001302.00900011727100
2017-07-051282.001328.001269.001301.002740035331800
2017-07-041302.001305.001266.001279.003510045379000
2017-07-031320.001324.001303.001303.002020026472100
2017-06-301326.001326.001315.001320.001080014235600
2017-06-291323.001335.001322.001329.002220029444100
2017-06-281355.001355.001315.001318.004220056165200
2017-06-271371.001380.001363.001378.001700023340500
2017-06-261360.001379.001354.001378.002730037362800
2017-06-231371.001377.001360.001361.002050028017600
2017-06-221371.001399.001360.001380.001840025258500
2017-06-211387.001407.001384.001384.001980027577900
2017-06-201420.001430.001405.001406.001890026766600
2017-06-191383.001437.001382.001405.006300089092200
2017-06-161385.001385.001367.001383.001640022594400
2017-06-151381.001397.001359.001379.002690037105200
2017-06-141402.001402.001388.001389.001320018406100
2017-06-131365.001392.001362.001384.001300017914600
2017-06-121375.001388.001356.001379.001580021711100
2017-06-091368.001379.001353.001372.002260030899800
2017-06-081400.001406.001369.001373.002400033246500
2017-06-071360.001399.001360.001399.003230044716100
2017-06-061381.001384.001338.001358.004350059445900
2017-06-051399.001410.001370.001401.003560049518100
2017-06-021410.001420.001389.001401.004920068964500
2017-06-011409.001417.001381.001406.006320088646600
2017-05-311368.001434.001365.001403.00107500149934300
2017-05-301351.001359.001332.001355.0079700107117000
2017-05-291275.001450.001268.001330.00245700328681500
2017-05-261231.001249.001215.001215.002430030026900
2017-05-251221.001221.001217.001221.00870010617400
2017-05-241209.001224.001209.001221.003200038908100
2017-05-231190.001203.001190.001201.001360016264100
2017-05-221200.001200.001190.001196.001270015199400
2017-05-191190.001201.001190.001200.001680020113300
2017-05-181172.001192.001172.001189.002630031126100
2017-05-171200.001209.001190.001208.002270027246300
2017-05-161216.001216.001191.001203.002530030370600
2017-05-151196.001217.001182.001210.006350076387900
2017-05-121150.001165.001150.001163.001620018785500
2017-05-111160.001164.001145.001160.002220025737100
2017-05-101163.001166.001158.001163.003700043014400
2017-05-091140.001162.001139.001160.002590029859600
2017-05-081134.001150.001134.001138.003240036959000
2017-05-021120.001128.001120.001128.002230025065400
2017-05-011110.001129.001110.001115.002230024969800
2017-04-281108.001119.001104.001109.001780019784300
2017-04-271110.001119.001104.001119.002440027096700
2017-04-261119.001119.001105.001107.003180035387700
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

   ※ 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。 

Twitter