[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 
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
2016-04-18890.00892.00882.00892.0040003555200
2016-04-15900.00900.00892.00900.0043003860600
2016-04-14888.00900.00887.00900.0077006870900
2016-04-13875.00876.00866.00876.0039003408300
2016-04-12869.00879.00863.00866.0044003817100
2016-04-11855.00868.00855.00864.0036003109900
2016-04-08859.00865.00852.00860.00110009446800
2016-04-07853.00868.00853.00855.0031002661100
2016-04-06868.00868.00852.00853.0055004718100
2016-04-05884.00884.00858.00858.0067005819600
2016-04-04868.00884.00868.00884.0096008388400
2016-04-01888.00888.00865.00867.00103008983700
2016-03-31896.00906.00890.00893.0046004117100
2016-03-30899.00901.00893.00895.0082007357300
2016-03-29889.00898.00884.00894.0063005613300
2016-03-28880.00889.00872.00889.0069006076700
2016-03-25880.00880.00872.00878.0044003853300
2016-03-24888.00888.00873.00877.0038003332000
2016-03-23887.00890.00877.00883.0046004059800
2016-03-22882.00888.00873.00879.0037003257800
2016-03-18890.00890.00871.00874.0046004024500
2016-03-17886.00899.00879.00886.0052004606000
2016-03-16883.00888.00879.00879.0039003439900
2016-03-15876.00887.00874.00883.0048004225900
2016-03-14862.00883.00859.00876.0085007410800
2016-03-11855.00870.00855.00860.0069005925600
2016-03-10855.00867.00853.00860.0062005328000
2016-03-09860.00861.00852.00858.0043003682500
2016-03-08867.00867.00857.00862.0033002839800
2016-03-07868.00870.00860.00865.0048004160300
2016-03-04859.00862.00857.00862.0047004041700
2016-03-03851.00859.00851.00859.0032002743300
2016-03-02846.00860.00846.00856.0034002908800
2016-03-01850.00860.00841.00846.0035002958800
2016-02-29856.00872.00850.00850.0082007020000
2016-02-26870.00870.00853.00856.0073006305800
2016-02-25843.00856.00843.00855.0047003991100
2016-02-24840.00852.00840.00843.0032002709800
2016-02-23852.00852.00841.00842.0049004144600
2016-02-22835.00861.00835.00849.0053004510800
2016-02-19840.00855.00833.00838.0048004026200
2016-02-18849.00854.00839.00854.0038003228600
2016-02-17835.00845.00830.00834.0047003924900
2016-02-16823.00851.00821.00835.00109009149400
2016-02-15810.00833.00805.00824.001230010024700
2016-02-12810.00814.00791.00791.002160017337900
2016-02-10849.00850.00832.00832.001310010993400
2016-02-09854.00854.00845.00846.00101008572500
2016-02-08857.00870.00853.00870.0071006116400
2016-02-05873.00873.00853.00857.0069005950000
2016-02-04891.00891.00871.00873.001500013168000
2016-02-03906.00906.00890.00891.0072006429900
2016-02-02920.00925.00916.00919.0056005156600
2016-02-01900.00919.00900.00919.0064005827000
2016-01-29895.00900.00890.00899.0041003670100
2016-01-28900.00903.00888.00892.0061005460600
2016-01-27890.00898.00885.00898.0040003578800
2016-01-26880.00894.00870.00885.0089007879700
2016-01-25862.00879.00862.00878.001760015353200
2016-01-22845.00876.00845.00861.002590022356200
2016-01-21850.00863.00831.00832.001460012384300
2016-01-20875.00880.00852.00852.001170010136000
2016-01-19872.00880.00871.00872.0082007168600
2016-01-18871.00881.00869.00869.001190010383100
2016-01-15908.00908.00879.00883.0070006241800
2016-01-14884.00900.00877.00880.001370012088600
2016-01-13874.00896.00874.00886.0092008124100
2016-01-12915.00915.00874.00874.001720015306500
2016-01-08916.00917.00910.00915.0092008412300
2016-01-07915.00920.00913.00913.0060005493300
2016-01-06940.00940.00901.00926.001260011670200
2016-01-05938.00947.00937.00940.0052004890800
2016-01-04936.00943.00936.00938.0053004974400
2015-12-30956.00956.00940.00950.0051004841200
2015-12-29955.00956.00938.00956.0051004859500
2015-12-28931.00959.00928.00955.001460013719700
2015-12-25985.00985.00950.00954.001910018498800
2015-12-24987.00990.00965.00967.002600025488800
2015-12-22988.00997.00987.00987.00100009928300
2015-12-21994.00994.00983.00991.0086008508200
2015-12-18992.00998.00990.00992.001040010344000
2015-12-17995.00997.00991.00995.001140011355400
2015-12-16997.00997.00988.00994.0097009646200
2015-12-15993.00995.00984.00985.0054005344800
2015-12-14994.00996.00972.00990.001150011345300
2015-12-11995.00996.00990.00996.002150021394300
2015-12-10985.00993.00985.00988.0067006629000
2015-12-09993.00995.00985.00993.0078007724600
2015-12-08995.00995.00988.00993.0053005262600
2015-12-07996.00996.00991.00992.0087008653300
2015-12-04994.00994.00985.00991.0088008709200
2015-12-03986.00994.00986.00994.0043004263400
2015-12-02995.00995.00986.00993.0082008134500
2015-12-01995.00995.00982.00995.0075007443200
2015-11-30993.00996.00990.00995.0062006156400
2015-11-27993.00993.00982.00990.0051005049700
2015-11-26989.00996.00988.00993.0094009325800

   ※ 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