6633 (株)C&Gシステムズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 407 | 407 | 395 | 397 | 33,500 | 397 |
| 2022-12-07 | 396 | 411 | 392 | 407 | 42,500 | 407 |
| 2022-12-06 | 390 | 398 | 390 | 396 | 34,300 | 396 |
| 2022-12-05 | 407 | 408 | 391 | 392 | 82,200 | 392 |
| 2022-12-02 | 404 | 414 | 399 | 414 | 74,700 | 414 |
| 2022-12-01 | 410 | 416 | 404 | 407 | 60,400 | 407 |
| 2022-11-30 | 415 | 419 | 400 | 402 | 131,600 | 402 |
| 2022-11-29 | 421 | 425 | 413 | 415 | 73,500 | 415 |
| 2022-11-28 | 434 | 436 | 421 | 421 | 149,100 | 421 |
| 2022-11-25 | 415 | 429 | 410 | 428 | 133,200 | 428 |
| 2022-11-24 | 407 | 429 | 404 | 415 | 206,300 | 415 |
| 2022-11-22 | 405 | 407 | 396 | 401 | 114,800 | 401 |
| 2022-11-21 | 391 | 405 | 387 | 402 | 200,500 | 402 |
| 2022-11-18 | 388 | 406 | 381 | 381 | 279,700 | 381 |
| 2022-11-17 | 365 | 390 | 358 | 386 | 258,500 | 386 |
| 2022-11-16 | 375 | 430 | 357 | 365 | 1,659,900 | 365 |
| 2022-11-15 | 350 | 367 | 349 | 367 | 124,500 | 367 |
| 2022-11-14 | 356 | 356 | 337 | 344 | 172,700 | 344 |
| 2022-11-11 | 354 | 364 | 345 | 360 | 221,200 | 360 |
| 2022-11-10 | 336 | 351 | 336 | 350 | 72,600 | 350 |
| 2022-11-09 | 341 | 341 | 335 | 335 | 34,700 | 335 |
| 2022-11-08 | 341 | 347 | 337 | 337 | 43,400 | 337 |
| 2022-11-07 | 338 | 344 | 338 | 339 | 65,000 | 339 |
| 2022-11-04 | 336 | 340 | 333 | 333 | 88,400 | 333 |
| 2022-11-02 | 331 | 336 | 330 | 334 | 57,400 | 334 |
| 2022-11-01 | 324 | 331 | 323 | 330 | 41,900 | 330 |
| 2022-10-31 | 318 | 324 | 318 | 324 | 19,700 | 324 |
| 2022-10-28 | 317 | 319 | 315 | 318 | 19,400 | 318 |
| 2022-10-27 | 322 | 322 | 315 | 317 | 49,200 | 317 |
| 2022-10-26 | 328 | 330 | 325 | 325 | 35,400 | 325 |
| 2022-10-25 | 322 | 333 | 321 | 325 | 55,300 | 325 |
| 2022-10-24 | 318 | 321 | 316 | 319 | 29,900 | 319 |
| 2022-10-21 | 321 | 322 | 315 | 315 | 38,500 | 315 |
| 2022-10-20 | 316 | 331 | 315 | 323 | 143,400 | 323 |
| 2022-10-19 | 316 | 322 | 314 | 319 | 129,800 | 319 |
| 2022-10-18 | 315 | 323 | 315 | 317 | 152,200 | 317 |
| 2022-10-17 | 340 | 361 | 315 | 315 | 980,700 | 315 |
| 2022-10-14 | 330 | 351 | 313 | 325 | 1,392,800 | 325 |
| 2022-10-13 | 377 | 380 | 318 | 324 | 4,121,400 | 324 |
| 2022-10-12 | 295 | 372 | 292 | 372 | 7,027,900 | 372 |
| 2022-10-11 | 294 | 297 | 292 | 292 | 3,300 | 292 |
| 2022-10-07 | 293 | 297 | 293 | 295 | 4,600 | 295 |
| 2022-10-06 | 291 | 292 | 291 | 292 | 800 | 292 |
| 2022-10-05 | 292 | 293 | 290 | 291 | 7,800 | 291 |
| 2022-10-04 | 292 | 294 | 291 | 292 | 10,500 | 292 |
| 2022-10-03 | 294 | 294 | 290 | 292 | 3,500 | 292 |
| 2022-09-30 | 293 | 295 | 291 | 292 | 4,400 | 292 |
| 2022-09-29 | 293 | 297 | 290 | 293 | 7,500 | 293 |
| 2022-09-28 | 298 | 298 | 291 | 291 | 10,800 | 291 |
| 2022-09-27 | 296 | 300 | 296 | 296 | 3,400 | 296 |
| 2022-09-26 | 295 | 303 | 295 | 295 | 13,700 | 295 |
| 2022-09-22 | 295 | 298 | 295 | 295 | 3,100 | 295 |
| 2022-09-21 | 296 | 299 | 295 | 295 | 9,700 | 295 |
| 2022-09-20 | 298 | 298 | 295 | 295 | 5,500 | 295 |
| 2022-09-16 | 297 | 298 | 296 | 297 | 4,100 | 297 |
| 2022-09-15 | 301 | 301 | 297 | 298 | 3,500 | 298 |
| 2022-09-14 | 299 | 300 | 298 | 300 | 16,300 | 300 |
| 2022-09-13 | 303 | 304 | 301 | 302 | 4,300 | 302 |
| 2022-09-12 | 310 | 310 | 303 | 303 | 5,400 | 303 |
| 2022-09-09 | 308 | 310 | 306 | 307 | 8,300 | 307 |
| 2022-09-08 | 300 | 309 | 299 | 306 | 26,000 | 306 |
| 2022-09-07 | 300 | 301 | 298 | 298 | 8,200 | 298 |
| 2022-09-06 | 295 | 302 | 295 | 299 | 25,000 | 299 |
| 2022-09-05 | 292 | 295 | 292 | 295 | 5,200 | 295 |
| 2022-09-02 | 292 | 295 | 292 | 293 | 9,300 | 293 |
| 2022-09-01 | 299 | 299 | 293 | 296 | 8,600 | 296 |
| 2022-08-31 | 301 | 302 | 300 | 302 | 1,600 | 302 |
| 2022-08-30 | 298 | 302 | 296 | 300 | 3,000 | 300 |
| 2022-08-29 | 293 | 298 | 292 | 297 | 5,300 | 297 |
| 2022-08-26 | 297 | 303 | 296 | 300 | 6,800 | 300 |
| 2022-08-25 | 294 | 303 | 294 | 297 | 13,000 | 297 |
| 2022-08-24 | 295 | 295 | 292 | 294 | 8,400 | 294 |
| 2022-08-23 | 298 | 298 | 295 | 295 | 6,400 | 295 |
| 2022-08-22 | 308 | 308 | 298 | 298 | 16,700 | 298 |
| 2022-08-19 | 305 | 306 | 302 | 305 | 9,700 | 305 |
| 2022-08-18 | 305 | 308 | 301 | 302 | 32,300 | 302 |
| 2022-08-17 | 312 | 319 | 312 | 312 | 31,500 | 312 |
| 2022-08-16 | 322 | 332 | 307 | 316 | 138,700 | 316 |
| 2022-08-15 | 291 | 320 | 288 | 320 | 115,800 | 320 |
| 2022-08-12 | 289 | 295 | 283 | 291 | 37,700 | 291 |
| 2022-08-10 | 279 | 286 | 279 | 285 | 8,600 | 285 |
| 2022-08-09 | 282 | 282 | 279 | 279 | 2,200 | 279 |
| 2022-08-08 | 282 | 282 | 279 | 280 | 1,800 | 280 |
| 2022-08-05 | 277 | 283 | 277 | 280 | 8,600 | 280 |
| 2022-08-04 | 277 | 283 | 276 | 277 | 11,000 | 277 |
| 2022-08-03 | 285 | 285 | 271 | 279 | 18,200 | 279 |
| 2022-08-02 | 281 | 283 | 278 | 283 | 2,200 | 283 |
| 2022-08-01 | 278 | 279 | 278 | 278 | 700 | 278 |
| 2022-07-29 | 277 | 281 | 277 | 278 | 1,500 | 278 |
| 2022-07-28 | 281 | 281 | 278 | 279 | 3,300 | 279 |
| 2022-07-27 | 278 | 283 | 275 | 279 | 4,200 | 279 |
| 2022-07-26 | 277 | 278 | 275 | 276 | 1,500 | 276 |
| 2022-07-25 | 275 | 285 | 275 | 276 | 8,500 | 276 |
| 2022-07-22 | 275 | 275 | 274 | 274 | 2,100 | 274 |
| 2022-07-21 | 273 | 276 | 273 | 275 | 1,700 | 275 |
| 2022-07-20 | 272 | 276 | 272 | 273 | 1,900 | 273 |
| 2022-07-19 | 271 | 272 | 271 | 272 | 1,000 | 272 |
| 2022-07-15 | 270 | 271 | 270 | 271 | 3,500 | 271 |
| 2022-07-14 | 271 | 275 | 271 | 273 | 8,200 | 273 |
| 2022-07-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2022-07-12 | 271 | 272 | 271 | 271 | 1,600 | 271 |
| 2022-07-11 | 272 | 275 | 272 | 273 | 1,900 | 273 |
| 2022-07-08 | 275 | 277 | 270 | 271 | 14,400 | 271 |
| 2022-07-07 | 272 | 274 | 272 | 273 | 1,600 | 273 |
| 2022-07-06 | 272 | 277 | 272 | 274 | 4,100 | 274 |
| 2022-07-05 | 275 | 275 | 273 | 273 | 3,200 | 273 |
| 2022-07-04 | 271 | 274 | 271 | 274 | 1,200 | 274 |
| 2022-07-01 | 273 | 273 | 271 | 271 | 2,000 | 271 |
| 2022-06-30 | 277 | 277 | 273 | 273 | 1,200 | 273 |
| 2022-06-29 | 272 | 275 | 272 | 275 | 1,300 | 275 |
| 2022-06-28 | 280 | 280 | 270 | 275 | 19,300 | 275 |
| 2022-06-27 | 272 | 277 | 271 | 272 | 8,300 | 272 |
| 2022-06-24 | 271 | 273 | 269 | 270 | 1,500 | 270 |
| 2022-06-23 | 270 | 270 | 268 | 268 | 2,300 | 268 |
| 2022-06-22 | 272 | 272 | 268 | 268 | 8,800 | 268 |
| 2022-06-21 | 269 | 273 | 268 | 272 | 3,400 | 272 |
| 2022-06-20 | 275 | 275 | 268 | 268 | 5,500 | 268 |
| 2022-06-17 | 274 | 274 | 269 | 271 | 11,500 | 271 |
| 2022-06-16 | 275 | 277 | 274 | 274 | 1,100 | 274 |
| 2022-06-15 | 276 | 285 | 272 | 275 | 8,100 | 275 |
| 2022-06-14 | 273 | 276 | 273 | 276 | 4,100 | 276 |
| 2022-06-13 | 278 | 278 | 275 | 278 | 8,800 | 278 |
| 2022-06-10 | 281 | 281 | 279 | 279 | 2,800 | 279 |
| 2022-06-09 | 284 | 284 | 278 | 280 | 9,700 | 280 |
| 2022-06-08 | 282 | 284 | 281 | 284 | 9,100 | 284 |
| 2022-06-07 | 278 | 282 | 277 | 281 | 8,800 | 281 |
| 2022-06-06 | 276 | 281 | 274 | 281 | 12,400 | 281 |
| 2022-06-03 | 275 | 282 | 274 | 274 | 27,500 | 274 |
| 2022-06-02 | 278 | 292 | 271 | 274 | 40,200 | 274 |
| 2022-06-01 | 273 | 273 | 269 | 271 | 11,300 | 271 |
| 2022-05-31 | 276 | 276 | 271 | 273 | 6,500 | 273 |
| 2022-05-30 | 273 | 275 | 272 | 273 | 8,200 | 273 |
| 2022-05-27 | 268 | 273 | 268 | 272 | 7,500 | 272 |
| 2022-05-26 | 272 | 273 | 270 | 271 | 10,100 | 271 |
| 2022-05-25 | 271 | 272 | 270 | 272 | 5,900 | 272 |
| 2022-05-24 | 271 | 273 | 271 | 273 | 1,000 | 273 |
| 2022-05-23 | 271 | 273 | 271 | 273 | 1,100 | 273 |
| 2022-05-20 | 269 | 272 | 269 | 272 | 1,100 | 272 |
| 2022-05-19 | 270 | 273 | 268 | 273 | 3,000 | 273 |
| 2022-05-18 | 270 | 273 | 270 | 270 | 6,500 | 270 |
| 2022-05-17 | 274 | 275 | 270 | 270 | 3,900 | 270 |
| 2022-05-16 | 274 | 274 | 270 | 270 | 500 | 270 |
| 2022-05-13 | 270 | 275 | 270 | 272 | 2,000 | 272 |
| 2022-05-12 | 272 | 277 | 266 | 266 | 9,300 | 266 |
| 2022-05-11 | 274 | 277 | 272 | 277 | 3,200 | 277 |
| 2022-05-10 | 276 | 276 | 273 | 276 | 3,700 | 276 |
| 2022-05-09 | 275 | 276 | 273 | 276 | 1,800 | 276 |
| 2022-05-06 | 282 | 282 | 274 | 274 | 8,900 | 274 |
| 2022-05-02 | 280 | 282 | 280 | 280 | 2,300 | 280 |
| 2022-04-28 | 282 | 282 | 280 | 282 | 2,000 | 282 |
| 2022-04-27 | 280 | 281 | 277 | 278 | 3,400 | 278 |
| 2022-04-26 | 287 | 287 | 280 | 282 | 7,900 | 282 |
| 2022-04-25 | 283 | 285 | 282 | 285 | 7,900 | 285 |
| 2022-04-22 | 286 | 286 | 279 | 283 | 5,100 | 283 |
| 2022-04-21 | 286 | 288 | 284 | 287 | 1,400 | 287 |
| 2022-04-20 | 283 | 289 | 283 | 288 | 3,300 | 288 |
| 2022-04-19 | 290 | 290 | 286 | 289 | 1,700 | 289 |
| 2022-04-18 | 289 | 289 | 287 | 287 | 2,400 | 287 |
| 2022-04-15 | 290 | 293 | 290 | 293 | 200 | 293 |
| 2022-04-14 | 287 | 292 | 287 | 290 | 1,900 | 290 |
| 2022-04-13 | 293 | 293 | 290 | 290 | 1,500 | 290 |
| 2022-04-12 | 295 | 295 | 292 | 293 | 2,700 | 293 |
| 2022-04-11 | 298 | 298 | 298 | 298 | 5,800 | 298 |
| 2022-04-08 | 298 | 298 | 298 | 298 | 1,300 | 298 |
| 2022-04-07 | 299 | 299 | 295 | 298 | 3,100 | 298 |
| 2022-04-06 | 298 | 301 | 294 | 301 | 9,200 | 301 |
| 2022-04-05 | 295 | 299 | 292 | 298 | 5,600 | 298 |
| 2022-04-04 | 299 | 299 | 293 | 295 | 2,800 | 295 |
| 2022-04-01 | 292 | 295 | 292 | 295 | 1,800 | 295 |
| 2022-03-31 | 297 | 297 | 291 | 293 | 5,100 | 293 |
| 2022-03-30 | 299 | 299 | 294 | 295 | 4,900 | 295 |
| 2022-03-29 | 295 | 298 | 294 | 297 | 6,400 | 297 |
| 2022-03-28 | 290 | 294 | 288 | 294 | 10,700 | 294 |
| 2022-03-25 | 284 | 296 | 280 | 285 | 17,800 | 285 |
| 2022-03-24 | 279 | 283 | 279 | 282 | 1,200 | 282 |
| 2022-03-23 | 282 | 284 | 279 | 279 | 2,600 | 279 |
| 2022-03-22 | 283 | 283 | 278 | 282 | 4,400 | 282 |
| 2022-03-18 | 275 | 282 | 275 | 281 | 3,900 | 281 |
| 2022-03-17 | 277 | 281 | 272 | 279 | 8,200 | 279 |
| 2022-03-16 | 270 | 277 | 269 | 277 | 2,100 | 277 |
| 2022-03-15 | 267 | 271 | 267 | 269 | 4,700 | 269 |
| 2022-03-14 | 264 | 270 | 264 | 270 | 8,800 | 270 |
| 2022-03-11 | 267 | 267 | 263 | 264 | 1,300 | 264 |
| 2022-03-10 | 267 | 272 | 267 | 269 | 17,600 | 269 |
| 2022-03-09 | 266 | 266 | 258 | 265 | 2,400 | 265 |
| 2022-03-08 | 270 | 272 | 259 | 261 | 6,700 | 261 |
| 2022-03-07 | 270 | 270 | 261 | 267 | 20,200 | 267 |
| 2022-03-04 | 276 | 276 | 270 | 272 | 14,800 | 272 |
| 2022-03-03 | 278 | 279 | 277 | 278 | 2,400 | 278 |
| 2022-03-02 | 280 | 280 | 280 | 280 | 3,900 | 280 |
| 2022-03-01 | 278 | 284 | 278 | 278 | 8,300 | 278 |
| 2022-02-28 | 286 | 279 | 280 | 278 | 5,800 | 278 |
| 2022-02-25 | 286 | 284 | 280 | 276 | 43,600 | 276 |
| 2022-02-24 | 286 | 286 | 280 | 280 | 15,400 | 280 |
| 2022-02-22 | 285 | 289 | 285 | 286 | 14,600 | 286 |
| 2022-02-21 | 288 | 293 | 288 | 290 | 9,500 | 290 |
| 2022-02-18 | 295 | 299 | 295 | 298 | 3,700 | 298 |
| 2022-02-17 | 300 | 301 | 298 | 298 | 3,100 | 298 |
| 2022-02-16 | 304 | 304 | 301 | 302 | 3,700 | 302 |
| 2022-02-15 | 304 | 304 | 301 | 304 | 1,700 | 304 |
| 2022-02-14 | 307 | 307 | 302 | 304 | 3,100 | 304 |
| 2022-02-10 | 306 | 314 | 306 | 307 | 2,200 | 307 |
| 2022-02-09 | 304 | 306 | 304 | 304 | 6,200 | 304 |
| 2022-02-08 | 302 | 304 | 300 | 304 | 1,100 | 304 |
| 2022-02-07 | 307 | 307 | 298 | 304 | 2,900 | 304 |
| 2022-02-04 | 301 | 307 | 301 | 307 | 1,100 | 307 |
| 2022-02-03 | 300 | 305 | 300 | 300 | 3,900 | 300 |
| 2022-02-02 | 300 | 316 | 300 | 300 | 14,300 | 300 |
| 2022-02-01 | 299 | 299 | 296 | 296 | 2,500 | 296 |
| 2022-01-31 | 292 | 299 | 292 | 296 | 4,500 | 296 |
| 2022-01-28 | 295 | 298 | 293 | 298 | 3,900 | 298 |
| 2022-01-27 | 303 | 305 | 295 | 295 | 7,600 | 295 |
| 2022-01-26 | 303 | 305 | 303 | 304 | 500 | 304 |
| 2022-01-25 | 301 | 318 | 301 | 303 | 10,600 | 303 |
| 2022-01-24 | 299 | 302 | 299 | 301 | 1,200 | 301 |
| 2022-01-21 | 301 | 301 | 297 | 299 | 3,100 | 299 |
| 2022-01-20 | 298 | 302 | 297 | 302 | 18,000 | 302 |
| 2022-01-19 | 304 | 304 | 297 | 298 | 10,200 | 298 |
| 2022-01-18 | 309 | 311 | 304 | 304 | 12,200 | 304 |
| 2022-01-17 | 316 | 317 | 310 | 313 | 7,400 | 313 |
| 2022-01-14 | 318 | 318 | 316 | 317 | 5,400 | 317 |
| 2022-01-13 | 320 | 320 | 318 | 318 | 6,900 | 318 |
| 2022-01-12 | 319 | 320 | 318 | 320 | 3,100 | 320 |
| 2022-01-11 | 319 | 319 | 318 | 319 | 4,800 | 319 |
| 2022-01-07 | 322 | 322 | 316 | 321 | 9,200 | 321 |
| 2022-01-06 | 320 | 322 | 318 | 322 | 4,200 | 322 |
| 2022-01-05 | 320 | 322 | 320 | 320 | 3,500 | 320 |
| 2022-01-04 | 324 | 324 | 319 | 320 | 11,800 | 320 |
分割・併合履歴 ： なし