[2487 東証1部] CDG 日足 時系列データ

[2487 東証1部] CDG (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241890.001895.001866.001886.00590011139000
2017-11-221872.001885.001858.001881.0016003005300
2017-11-211850.001875.001850.001872.0026004834400
2017-11-201859.001875.001854.001865.0020003725900
2017-11-171852.001876.001846.001859.0026004838900
2017-11-161851.001887.001836.001880.00540010088200
2017-11-151890.001890.001867.001882.0052009798000
2017-11-141876.001887.001866.001887.0023004319000
2017-11-131872.001876.001862.001876.0024004489200
2017-11-101880.001890.001851.001870.00680012747000
2017-11-091854.001870.001850.001859.001020018961000
2017-11-081846.001858.001845.001854.0020003707000
2017-11-071834.001857.001834.001846.0019003509600
2017-11-061859.001865.001846.001846.0041007601800
2017-11-021868.001868.001854.001860.0018003349400
2017-11-011852.001869.001850.001865.00560010404500
2017-10-311874.001874.001823.001868.00930017215500
2017-10-301848.001869.001838.001869.002070038559200
2017-10-271850.001850.001837.001848.0026004804500
2017-10-261849.001850.001821.001850.0034006232400
2017-10-251850.001852.001836.001849.0037006837900
2017-10-241835.001850.001835.001850.0026004797200
2017-10-231847.001847.001831.001839.0017003126400
2017-10-201828.001844.001828.001839.0020003677100
2017-10-191830.001833.001826.001833.0028005119800
2017-10-181834.001835.001828.001828.0013002381200
2017-10-171827.001846.001825.001834.0025004584700
2017-10-161850.001850.001821.001831.0048008830300
2017-10-131820.001843.001820.001843.0047008604900
2017-10-121815.001827.001811.001814.0029005267200
2017-10-111812.001824.001812.001815.0031005633300
2017-10-101815.001821.001810.001818.0051009260700
2017-10-061815.001815.001810.001810.0021003808400
2017-10-051812.001822.001810.001811.0034006166000
2017-10-041849.001849.001812.001812.0034006212900
2017-10-031827.001827.001811.001817.0043007817200
2017-10-021839.001839.001825.001825.0027004949300
2017-09-291818.001836.001816.001826.0044008038400
2017-09-281821.001843.001810.001818.001020018581200
2017-09-271870.001899.001801.001801.003710069432100
2017-09-261925.001980.001921.001980.002470047945500
2017-09-251912.001925.001910.001925.00840016088500
2017-09-221890.001916.001890.001912.0043008158600
2017-09-211880.001897.001870.001897.0036006790900
2017-09-201892.001902.001869.001869.001110020894500
2017-09-191864.001910.001864.001892.001610030431000
2017-09-151924.001929.001913.001928.0037007119200
2017-09-141919.001920.001912.001919.0026004986900
2017-09-131909.001918.001909.001912.0035006692600
2017-09-121909.001909.001900.001909.0025004765600
2017-09-111907.001910.001900.001909.0039007430900
2017-09-081904.001904.001896.001897.0026004945800
2017-09-071908.001908.001896.001900.0026004938500
2017-09-061891.001899.001891.001899.0015002840400
2017-09-051905.001915.001892.001892.0025004756600
2017-09-041900.001906.001880.001905.0051009668100
2017-09-011880.001900.001874.001900.00540010183500
2017-08-311880.001886.001880.001883.0026004891500
2017-08-301880.001889.001850.001889.0040007485200
2017-08-291868.001882.001865.001882.0027005067500
2017-08-281851.001880.001851.001868.0020003735200
2017-08-251857.001859.001843.001853.0024004450400
2017-08-241836.001849.001836.001849.0016002946600
2017-08-231850.001855.001834.001855.0021003873100
2017-08-221855.001855.001828.001832.0041007546200
2017-08-211877.001877.001851.001853.0051009472200
2017-08-181899.001899.001869.001877.0029005462300
2017-08-171903.001903.001899.001899.0010001900700
2017-08-161881.001904.001881.001899.0017003220800
2017-08-151907.001909.001866.001878.0045008485600
2017-08-141913.001913.001880.001882.0022004160200
2017-08-101900.001916.001821.001885.00930017493700
2017-08-091930.001930.001892.001918.0023004395300
2017-08-081880.001916.001871.001916.0045008539400
2017-08-071880.001900.001861.001900.0045008472100
2017-08-041855.001861.001850.001861.0028005194400
2017-08-031846.001855.001846.001855.0016002960700
2017-08-021860.001860.001830.001855.0022004060000
2017-08-011860.001862.001851.001862.0042007806400
2017-07-311859.001859.001846.001846.0015002778000
2017-07-281865.001865.001847.001847.0039007229800
2017-07-271850.001862.001850.001857.0012002230300
2017-07-261864.001864.001845.001854.0015002778000
2017-07-251876.001876.001841.001847.00600011181000
2017-07-241835.001850.001833.001850.0051009383800
2017-07-211832.001832.001826.001830.0012002194100
2017-07-201820.001835.001820.001832.0028005124000
2017-07-191818.001826.001818.001821.0036006564300
2017-07-181820.001820.001809.001820.00590010728300
2017-07-141798.001806.001798.001806.0034006124000
2017-07-131801.001805.001800.001802.0025004506700
2017-07-121802.001805.001801.001803.0019003426200
2017-07-111805.001805.001802.001803.00620011187900
2017-07-101805.001805.001800.001800.0029005228100
2017-07-071805.001805.001799.001805.00970017492500
2017-07-061810.001811.001804.001805.0025004516900
2017-07-051816.001817.001804.001810.0018003262200
2017-07-041804.001817.001804.001817.0029005252100
2017-07-031807.001817.001803.001803.0032005791500
2017-06-301802.001820.001802.001805.0027004874300
2017-06-291820.001820.001813.001815.0021003814400
2017-06-281820.001820.001810.001813.0013002361300
2017-06-271806.001815.001802.001813.0032005782900
2017-06-261810.001819.001805.001808.0028005065800
2017-06-231805.001805.001800.001803.0025004505900
2017-06-221804.001805.001799.001805.0029005224900
2017-06-211799.001809.001799.001802.0040007211000
2017-06-201807.001807.001799.001799.0025004503900
2017-06-191800.001808.001800.001805.0052009369400
2017-06-161816.001816.001800.001805.0035006313300
2017-06-151800.001822.001797.001807.00600010830400
2017-06-141796.001806.001796.001803.0045008107400
2017-06-131790.001800.001790.001792.0025004483200
2017-06-121792.001811.001791.001791.0030005381900
2017-06-091809.001809.001798.001798.0055009914100
2017-06-081811.001817.001795.001816.001310023702300
2017-06-071788.001829.001788.001825.0075900136538500
2017-06-061802.001802.001780.001783.001520027184700
2017-06-051800.001802.001784.001792.002800050193700
2017-06-021842.001842.001813.001815.001300023729200
2017-06-011886.001895.001856.001864.00750014077500
2017-05-311896.001905.001886.001886.0026004919600
2017-05-301896.001904.001887.001897.0019003598200
2017-05-291880.001900.001880.001896.0012002274500
2017-05-261913.001913.001880.001880.0016003039600
2017-05-251902.001931.001902.001914.0031005928800
2017-05-241896.001904.001889.001902.0028005315600
2017-05-231860.001897.001860.001897.0025004683200
2017-05-221859.001893.001850.001861.001010018839200
2017-05-191878.001914.001874.001874.0027005097300
2017-05-181882.001901.001881.001892.0028005295800
2017-05-171895.001902.001887.001902.0026004931400
2017-05-161960.001960.001892.001900.00650012383600
2017-05-151980.001980.001910.001958.00900017650700
2017-05-121820.001967.001820.001967.003030056679400
2017-05-111820.001820.001798.001815.0054009747700
2017-05-101806.001820.001806.001820.0033005985000
2017-05-091830.001830.001760.001820.0037006637300
2017-05-081806.001832.001806.001832.0032005834800
2017-05-021791.001838.001780.001801.00650011760700
2017-05-011811.001811.001788.001789.00580010445200
2017-04-281792.001821.001787.001800.00710012844700
2017-04-271770.001815.001770.001811.00630011345800
2017-04-261759.001759.001741.001756.008001401600
2017-04-251758.001758.001749.001755.0014002459200
2017-04-241726.001754.001726.001748.0016002781400
2017-04-211734.001737.001716.001727.0016002767400
2017-04-201728.001734.001728.001734.00200346200
2017-04-191703.001769.001703.001727.0046007962000
2017-04-181744.001744.001715.001723.0022003790500
2017-04-171753.001759.001709.001747.0022003837400
2017-04-141732.001750.001714.001750.0035006081300
2017-04-131689.001743.001685.001707.0037006307200
2017-04-121700.001710.001685.001695.0025004245200
2017-04-111716.001717.001704.001708.0029004967800
2017-04-101714.001738.001714.001737.0037006391900
2017-04-071702.001733.001702.001714.0021003603900
2017-04-061732.001744.001703.001703.00620010710400
2017-04-051752.001770.001742.001742.0057009995200
2017-04-041758.001778.001740.001778.00770013559700
2017-04-031801.001831.001762.001788.002160038828200
2017-03-311700.001889.001700.001854.0068100120263700
2017-03-301660.001748.001650.001700.0069500117991000
2017-03-291714.001748.001651.001698.002440042053200
2017-03-281793.001793.001743.001784.001600028373700
2017-03-271772.001799.001761.001797.001090019439400
2017-03-241747.001800.001747.001799.00600010679600
2017-03-231742.001772.001742.001747.00910015939300
2017-03-221733.001798.001733.001761.001220021491700
2017-03-211748.001786.001741.001759.00660011577700
2017-03-171800.001800.001772.001772.0034006097200
2017-03-161769.001803.001769.001800.0047008431000
2017-03-151762.001800.001762.001797.0050008913200
2017-03-141800.001800.001766.001770.00600010692700
2017-03-131805.001815.001794.001800.0046008314300
2017-03-101814.001814.001789.001809.00650011719000
2017-03-091790.001813.001780.001813.001160020852500
2017-03-081749.001780.001749.001780.001430025236000
2017-03-071751.001768.001728.001749.00640011189100
2017-03-061750.001760.001724.001758.0043007516200
2017-03-031775.001775.001724.001758.00720012672200
2017-03-021775.001775.001721.001760.00630010973800
2017-03-011764.001764.001720.001764.0044007721100
2017-02-281788.001788.001733.001769.001250022176100
2017-02-271759.001759.001680.001749.001070018498800
2017-02-241746.001749.001735.001749.00630010989800
2017-02-231728.001729.001696.001727.00650011163600
2017-02-221685.001720.001685.001710.0058009908100
2017-02-211675.001699.001651.001699.001890031623100
2017-02-201743.001753.001681.001681.002590044140500
2017-02-171760.001779.001760.001770.0052009211800
2017-02-161760.001760.001741.001760.0035006131200
2017-02-151773.001779.001726.001751.001630028456600
2017-02-141788.001793.001774.001780.0042007477600
2017-02-131795.001798.001756.001765.00940016774300
2017-02-101740.001745.001735.001740.00590010265500
2017-02-091746.001746.001736.001741.0034005914600
2017-02-081774.001776.001741.001746.00880015453400
2017-02-071789.001796.001770.001770.00980017481600
2017-02-061765.001791.001757.001790.002370042140200
2017-02-031743.001750.001741.001749.0048008373400
2017-02-021759.001759.001740.001743.00870015194800
2017-02-011754.001774.001729.001759.001810031719900
2017-01-311772.001817.001730.001754.0096000168884300
2017-01-301590.001625.001590.001612.00650010435300
2017-01-271594.001594.001585.001585.00400634900
2017-01-261591.001594.001580.001594.0013002065700
2017-01-251585.001588.001585.001588.0043006816200
2017-01-241565.001578.001565.001578.0015002355000
2017-01-231549.001565.001549.001565.0010001558700
2017-01-201534.001545.001534.001545.0031004768800
2017-01-191511.001534.001511.001534.0038005776000
2017-01-181520.001520.001515.001515.0010001518500
2017-01-171521.001527.001515.001521.0036005475300
2017-01-161516.001528.001513.001528.0046006992700
2017-01-131515.001515.001511.001515.0022003330400
2017-01-121515.001518.001510.001513.0019002875400
2017-01-111518.001524.001515.001515.0027004099200
2017-01-101525.001525.001510.001518.0011001666700
2017-01-061518.001529.001503.001511.0061009223800
2017-01-051492.001503.001492.001502.0042006289500
2017-01-041475.001490.001469.001489.0039005770900
2016-12-301459.001474.001451.001474.0014002047400
2016-12-291475.001476.001461.001461.0061008950300
2016-12-281461.001471.001457.001470.0015002197400
2016-12-271464.001468.001461.001461.0022003219800
2016-12-261460.001465.001460.001461.0038005551400
2016-12-221448.001459.001444.001452.0040005797200
2016-12-211436.001437.001434.001434.0010001435100
2016-12-201425.001449.001425.001436.0022003149200
2016-12-191430.001431.001425.001425.0013001855800
2016-12-161435.001435.001428.001428.0011001573700
2016-12-151439.001439.001432.001433.0016002299000
2016-12-141434.001435.001430.001432.0016002291900
2016-12-131425.001436.001425.001434.0010001429300
2016-12-121463.001463.001422.001425.0056008089300
2016-12-091471.001471.001460.001463.0027003956100
2016-12-081460.001471.001457.001470.0025003666300
2016-12-071476.001476.001458.001472.0056008235300
2016-12-061419.001477.001419.001476.001880027176800
2016-12-051396.001430.001396.001419.001140016107000
2016-12-021390.001390.001384.001390.0029004022900
2016-12-011380.001394.001376.001382.00870012027400
2016-11-301366.001372.001364.001372.0046006290700
2016-11-291363.001365.001357.001365.00600817200
2016-11-281356.001363.001356.001363.0010001360000
2016-11-251369.001369.001355.001356.0026003543800
2016-11-241359.001368.001353.001359.0034004633300
2016-11-221339.001357.001339.001355.0026003511700
2016-11-211333.001353.001333.001339.0029003895500

   ※ 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