6633 (株)C&Gシステムズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-223383393383384,900338
2021-10-213423433403402,300340
2021-10-203413433413413,000341
2021-10-193423443403442,000344
2021-10-183433433403421,200342
2021-10-153393433393413,500341
2021-10-143403403373402,800340
2021-10-133413413373381,500338
2021-10-123403413353404,000340
2021-10-113363393353395,100339
2021-10-0834034033033614,300336
2021-10-073383413383392,300339
2021-10-0634334333733832,200338
2021-10-053403433403404,400340
2021-10-043433433403432,400343
2021-10-013443443403407,000340
2021-09-303483493453467,200346
2021-09-2934534734434721,400347
2021-09-2834634834334613,000346
2021-09-2734534934534525,800345
2021-09-2434935434134746,800347
2021-09-223523533503516,300351
2021-09-2134735334735328,000353
2021-09-173493513483482,600348
2021-09-1635235434834812,900348
2021-09-1534935234935216,000352
2021-09-143513523493524,000352
2021-09-133503513483515,400351
2021-09-1034535534435327,700353
2021-09-0935135134334318,800343
2021-09-0834735134235111,400351
2021-09-0735235233734629,900346
2021-09-0635535535035213,400352
2021-09-0335335435035411,600354
2021-09-023573573553573,700357
2021-09-013533603533559,600355
2021-08-313523533483528,300352
2021-08-303553553493538,500353
2021-08-273543553533552,300355
2021-08-2635635835035311,700353
2021-08-253563623563574,600357
2021-08-243583583553561,700356
2021-08-2335735935335812,100358
2021-08-203543603543608,300360
2021-08-193543573543542,100354
2021-08-1835535935035418,800354
2021-08-1737037035936120,700361
2021-08-163693693623686,100368
2021-08-133683703663664,400366
2021-08-123683723683688,100368
2021-08-113703713663704,700370
2021-08-1036737236236839,000368
2021-08-0636637136336720,400367
2021-08-053633663623634,400363
2021-08-043663663633637,400363
2021-08-033693733673676,100367
2021-08-023723723653716,700371
2021-07-303723733683728,800372
2021-07-2936737336737213,800372
2021-07-283673703673696,000369
2021-07-273653693653695,600369
2021-07-2636836936036417,400364
2021-07-213633673633665,300366
2021-07-2036436736036214,000362
2021-07-193653723653657,900365
2021-07-1635937235837025,800370
2021-07-1536237236236721,800367
2021-07-1437037035337019,600370
2021-07-133723733713715,500371
2021-07-123693713683682,800368
2021-07-093663693593669,300366
2021-07-083683713663661,000366
2021-07-073673723673693,300369
2021-07-063733783703703,100370
2021-07-053763763703737,200373
2021-07-0236137836137626,600376
2021-07-013673673603625,300362
2021-06-303683703633679,100367
2021-06-293753753653679,100367
2021-06-2837537837337517,100375
2021-06-2537137737137629,600376
2021-06-2436737436737013,700370
2021-06-233653723653692,600369
2021-06-2236237836236537,700365
2021-06-213583633583635,000363
2021-06-183643673643654,500365
2021-06-173673693643644,800364
2021-06-1637437736736914,400369
2021-06-1536337636337429,600374
2021-06-1436036635536324,500363
2021-06-113633643593626,600362
2021-06-103623623563619,200361
2021-06-093563633563567,600356
2021-06-0836836835536322,600363
2021-06-0737837836036821,400368
2021-06-0437137836337724,400377
2021-06-0337738236837123,700371
2021-06-0237938437737711,300377
2021-06-013753803743768,700376
2021-05-3138538537238125,100381
2021-05-2838539037738531,400385
2021-05-2737438937338531,800385
2021-05-263733753693713,800371
2021-05-2537137737137414,000374
2021-05-2436537135337120,900371
2021-05-2138138336736730,600367
2021-05-2037938737037841,600378
2021-05-1935637135637127,900371
2021-05-1834835734535725,900357
2021-05-1735035333834311,600343
2021-05-143413483363488,500348
2021-05-1332934432833311,300333
2021-05-1234735032633527,000335
2021-05-1136036034834819,400348
2021-05-103623623603615,200361
2021-05-073633633603602,900360
2021-05-063603623603601,800360
2021-04-3036636635835816,600358
2021-04-2836336836336812,800368
2021-04-2737937936636719,100367
2021-04-2637438337337632,400376
2021-04-2336838436437458,400374
2021-04-2235536935536918,700369
2021-04-2136236235535614,500356
2021-04-203623643603645,500364
2021-04-1936236936136238,700362
2021-04-1635336135236125,600361
2021-04-1535535735235212,900352
2021-04-1435736335335436,800354
2021-04-1336036435435613,500356
2021-04-123603663603605,300360
2021-04-093623663603606,200360
2021-04-083663663623621,300362
2021-04-073663683643661,600366
2021-04-063703723613658,500365
2021-04-053723723673676,700367
2021-04-0235636935536917,500369
2021-04-013563583543557,300355
2021-03-3135835835035817,400358
2021-03-303583633553576,600357
2021-03-293613663573577,600357
2021-03-2636836836036210,800362
2021-03-2536037335836321,400363
2021-03-2436536535235823,000358
2021-03-2337137436636718,200367
2021-03-2237637636637118,400371
2021-03-1937337737237310,000373
2021-03-1838438437337623,100376
2021-03-1738138537838211,800382
2021-03-1638238237738017,300380
2021-03-1538238237538112,500381
2021-03-123783803753799,800379
2021-03-1137738537237719,600377
2021-03-1037937936737522,900375
2021-03-0938838937437414,500374
2021-03-0839739938338849,400388
2021-03-0537639337239343,900393
2021-03-0436138335738042,100380
2021-03-0336736835436217,400362
2021-03-023703763613709,600370
2021-03-0137237236536610,900366
2021-02-2636838035937858,600378
2021-02-2537838637037126,100371
2021-02-2437338437337816,500378
2021-02-2237237836637623,700376
2021-02-1937238237037128,900371
2021-02-1839639637138076,300380
2021-02-17380405380387272,000387
2021-02-16370397365387133,000387
2021-02-1535336234636271,800362
2021-02-1234534934234732,300347
2021-02-1034234733734519,000345
2021-02-0933334533334233,200342
2021-02-0833534133233317,400333
2021-02-0533533933133416,000334
2021-02-0433734333333612,700336
2021-02-033473483393455,000345
2021-02-0232934932834436,400344
2021-02-013283293213297,300329
2021-01-293323373253276,500327
2021-01-2833533732533313,800333
2021-01-2734235133133614,400336
2021-01-2635035234134315,700343
2021-01-2533836533835293,800352
2021-01-2233634333533622,100336
2021-01-21316355316340140,300340
2021-01-203153163103166,000316
2021-01-193143173123133,400313
2021-01-1831331931031411,200314
2021-01-1531531831131111,500311
2021-01-1432832831731710,800317
2021-01-1332032632032312,600323
2021-01-1232332832132810,800328
2021-01-083133193133178,200317
2021-01-073103143093098,600309
2021-01-0631131430531114,600311
2021-01-0531031430931010,800310
2021-01-0430931530831311,900313

分割・併合履歴 : なし