[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 
2017-03-301660.001748.001650.001700.0069500117991000
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
2016-11-181330.001330.001319.001330.0028003712600
2016-11-171306.001319.001306.001314.00700918400
2016-11-161309.001312.001309.001309.0010001309900
2016-11-151316.001316.001306.001308.0014001839800
2016-11-141305.001312.001304.001309.0014001828800
2016-11-111310.001310.001304.001304.0024003135500
2016-11-101308.001315.001304.001308.0035004581400
2016-11-091320.001320.001295.001298.0059007705100
2016-11-081321.001327.001319.001319.0014001850500
2016-11-071322.001337.001322.001323.0020002649700
2016-11-041315.001332.001315.001328.00930012284400
2016-11-021355.001355.001345.001345.0032004319200
2016-11-011359.001359.001357.001357.008001086300
2016-10-311363.001366.001358.001359.0015002042200
2016-10-281355.001365.001350.001364.0032004342900
2016-10-271364.001364.001355.001360.0014001903900
2016-10-261369.001369.001358.001363.00700953600
2016-10-251366.001366.001359.001366.0031004226100
2016-10-241353.001366.001350.001360.0058007847800
2016-10-211353.001400.001353.001368.0063008652000
2016-10-201360.001360.001355.001355.0014001899900
2016-10-191358.001360.001356.001360.0011001492900
2016-10-181358.001359.001358.001358.0012001629900
2016-10-171363.001364.001356.001364.0049006668600
2016-10-141358.001358.001353.001354.0015002031800
2016-10-131351.001361.001351.001358.0017002306800
2016-10-121338.001356.001338.001356.0018002425600
2016-10-111326.001348.001326.001337.0025003337900
2016-10-071323.001330.001321.001330.0030003971600
2016-10-061332.001332.001322.001326.00850011274900
2016-10-051340.001341.001335.001336.0047006292100
2016-10-041344.001348.001340.001345.0049006580000
2016-10-031362.001362.001348.001352.0057007719200
2016-09-301362.001366.001358.001363.0030004083000
2016-09-291361.001370.001361.001364.0055007501100
2016-09-281367.001373.001356.001360.001710023338200
2016-09-271400.001407.001398.001402.003080043185300
2016-09-261405.001407.001401.001404.001190016709200
2016-09-231393.001410.001391.001405.00770010760800
2016-09-211386.001389.001382.001389.0040005544800
2016-09-201380.001387.001380.001385.0039005387700
2016-09-161373.001384.001373.001380.0039005375700
2016-09-151387.001387.001373.001377.00820011317100
2016-09-141395.001395.001386.001386.0066009182500
2016-09-131397.001402.001394.001394.0064008940300
2016-09-121412.001413.001390.001395.001740024404100
2016-09-091434.001436.001415.001416.001300018556600
2016-09-081437.001439.001434.001435.0043006175000
2016-09-071432.001437.001431.001436.00790011317800
2016-09-061432.001438.001431.001438.0041005882500
2016-09-051425.001439.001424.001426.004040057655200
2016-09-021410.001425.001406.001418.00143400202374500
2016-09-011434.001434.001412.001414.002980042262900
2016-08-311463.001463.001445.001449.00770011173800
2016-08-301456.001465.001456.001465.0036005256200
2016-08-291472.001473.001450.001452.001270018557800
2016-08-261468.001475.001464.001470.0018002645400
2016-08-251470.001470.001456.001464.0021003074300
2016-08-241475.001476.001454.001457.0049007161700
2016-08-231470.001476.001470.001476.0016002356700
2016-08-221470.001475.001465.001475.0057008377700
2016-08-191487.001487.001470.001472.009001327900
2016-08-181488.001488.001473.001473.0029004298100
2016-08-171490.001494.001482.001485.0043006401000
2016-08-161469.001474.001469.001473.0066009701700
2016-08-151468.001482.001461.001469.0051007482300
2016-08-121485.001512.001481.001481.002500037273400
2016-08-101585.001590.001580.001580.009001424300
2016-08-091589.001590.001589.001590.00300476800
2016-08-081587.001587.001582.001582.0015002377900
2016-08-051586.001590.001586.001590.00600952800
2016-08-041584.001586.001583.001586.00500792100
2016-08-031581.001584.001581.001584.00600949200
2016-08-021580.001582.001580.001581.00600948600
2016-08-011579.001580.001579.001580.00500789900
2016-07-291586.001586.001580.001580.00500791800
2016-07-281584.001586.001584.001586.00400633800
2016-07-271586.001586.001580.001580.0011001742300
2016-07-261590.001590.001590.001590.00500795000
2016-07-251590.001590.001585.001590.0033005246300
2016-07-221598.001599.001582.001597.00600956900
2016-07-211580.001599.001580.001593.0017002696500
2016-07-201580.001580.001579.001580.00500789900
2016-07-191585.001589.001577.001580.0011001742800
2016-07-151600.001600.001580.001580.0041006555400
2016-07-141594.001597.001576.001597.0013002066500
2016-07-131575.001583.001575.001575.00600947600
2016-07-121570.001575.001550.001575.0021003277600
2016-07-111575.001580.001525.001570.0040006196100
2016-07-081574.001574.001570.001574.00600943700
2016-07-071574.001574.001573.001573.00200314700
2016-07-061569.001574.001569.001574.00400629100
2016-07-051570.001573.001570.001573.0013002042300
2016-07-041566.001574.001566.001574.00600943500
2016-07-011565.001565.001541.001559.0011001705800
2016-06-301529.001537.001529.001533.0011001684900
2016-06-291518.001537.001510.001537.0028004280600
2016-06-281529.001529.001512.001512.00400609900
2016-06-271453.001543.001453.001471.0036005347500
2016-06-241504.001540.001480.001483.0060009015400
2016-06-231515.001520.001508.001508.00400605500
2016-06-221525.001530.001517.001517.008001219200
2016-06-211612.001612.001544.001565.007001097500
2016-06-201550.001595.001550.001595.00400628500
2016-06-171550.001550.001550.001550.00100155000
2016-06-161595.001595.001550.001550.009001412900
2016-06-151600.001600.001595.001595.0016002557500
2016-06-141610.001627.001605.001627.0025004026100
2016-06-131646.001650.001638.001650.0011001808000
2016-06-101646.001650.001646.001650.00300494600
2016-06-091640.001640.001640.001640.007001148000
2016-06-081650.001651.001645.001645.008001318500
2016-06-071670.001676.001651.001664.0019003163100
2016-06-061645.001675.001645.001675.0020003304300
2016-06-031650.001672.001650.001664.0012001985500
2016-06-021645.001658.001645.001658.00400659300
2016-06-011676.001676.001671.001672.0019003181700
2016-05-311655.001655.001645.001645.0021003468000
2016-05-301677.001680.001660.001660.0018002995700
2016-05-271665.001702.001660.001684.0032005379600
2016-05-261694.001698.001655.001660.0038006354900
2016-05-251694.001694.001675.001676.0013002193100
2016-05-241688.001688.001671.001684.0015002520700
2016-05-231666.001684.001666.001668.0017002839500
2016-05-201695.001695.001660.001660.0020003355900
2016-05-191691.001691.001666.001688.0012002016200
2016-05-181693.001693.001665.001665.009001502000
2016-05-171689.001689.001663.001663.0024004022400
2016-05-161699.001699.001688.001688.0015002544600
2016-05-131702.001703.001695.001696.0018003060000
2016-05-121702.001709.001700.001700.0013002213200
2016-05-111710.001710.001701.001701.008001364700
2016-05-101700.001700.001700.001700.0013002210000
2016-05-091690.001695.001690.001695.009001524500
2016-05-061666.001690.001666.001681.009001510900
2016-05-021680.001697.001663.001663.0016002686400
2016-04-281665.001675.001661.001672.007001167700
2016-04-271655.001657.001650.001655.0010001654100
2016-04-261647.001655.001646.001646.007001155400
2016-04-251647.001647.001644.001647.0013002140200
2016-04-221624.001636.001624.001636.00300488400
2016-04-211645.001645.001625.001627.0013002129300
2016-04-201640.001644.001611.001620.0017002774400
2016-04-191620.001645.001620.001645.0012001952300
2016-04-181620.001620.001620.001620.00100162000
2016-04-151610.001628.001610.001628.0017002750700
2016-04-141590.001620.001590.001604.00500802400
2016-04-131590.001590.001582.001582.00200317200
2016-04-121590.001590.001590.001590.00400636000
2016-04-111590.001590.001585.001590.007001111000
2016-04-081575.001575.001552.001575.00500783100
2016-04-071590.001590.001575.001575.00500790000
2016-04-061609.001610.001600.001600.0011001768600
2016-04-051627.001628.001615.001615.0011001781800
2016-04-041629.001629.001609.001627.00500810200
2016-04-011620.001629.001610.001629.008001295900
2016-03-3100
2016-03-301571.001620.001571.001620.00600957600
2016-03-291570.001571.001570.001571.00500785300
2016-03-281600.001630.001600.001602.0013002089200
2016-03-251590.001590.001585.001588.0017002701700
2016-03-241578.001582.001578.001582.00200316000

   ※ 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