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
2022-12-0840740739539733,500397
2022-12-0739641139240742,500407
2022-12-0639039839039634,300396
2022-12-0540740839139282,200392
2022-12-0240441439941474,700414
2022-12-0141041640440760,400407
2022-11-30415419400402131,600402
2022-11-2942142541341573,500415
2022-11-28434436421421149,100421
2022-11-25415429410428133,200428
2022-11-24407429404415206,300415
2022-11-22405407396401114,800401
2022-11-21391405387402200,500402
2022-11-18388406381381279,700381
2022-11-17365390358386258,500386
2022-11-163754303573651,659,900365
2022-11-15350367349367124,500367
2022-11-14356356337344172,700344
2022-11-11354364345360221,200360
2022-11-1033635133635072,600350
2022-11-0934134133533534,700335
2022-11-0834134733733743,400337
2022-11-0733834433833965,000339
2022-11-0433634033333388,400333
2022-11-0233133633033457,400334
2022-11-0132433132333041,900330
2022-10-3131832431832419,700324
2022-10-2831731931531819,400318
2022-10-2732232231531749,200317
2022-10-2632833032532535,400325
2022-10-2532233332132555,300325
2022-10-2431832131631929,900319
2022-10-2132132231531538,500315
2022-10-20316331315323143,400323
2022-10-19316322314319129,800319
2022-10-18315323315317152,200317
2022-10-17340361315315980,700315
2022-10-143303513133251,392,800325
2022-10-133773803183244,121,400324
2022-10-122953722923727,027,900372
2022-10-112942972922923,300292
2022-10-072932972932954,600295
2022-10-06291292291292800292
2022-10-052922932902917,800291
2022-10-0429229429129210,500292
2022-10-032942942902923,500292
2022-09-302932952912924,400292
2022-09-292932972902937,500293
2022-09-2829829829129110,800291
2022-09-272963002962963,400296
2022-09-2629530329529513,700295
2022-09-222952982952953,100295
2022-09-212962992952959,700295
2022-09-202982982952955,500295
2022-09-162972982962974,100297
2022-09-153013012972983,500298
2022-09-1429930029830016,300300
2022-09-133033043013024,300302
2022-09-123103103033035,400303
2022-09-093083103063078,300307
2022-09-0830030929930626,000306
2022-09-073003012982988,200298
2022-09-0629530229529925,000299
2022-09-052922952922955,200295
2022-09-022922952922939,300293
2022-09-012992992932968,600296
2022-08-313013023003021,600302
2022-08-302983022963003,000300
2022-08-292932982922975,300297
2022-08-262973032963006,800300
2022-08-2529430329429713,000297
2022-08-242952952922948,400294
2022-08-232982982952956,400295
2022-08-2230830829829816,700298
2022-08-193053063023059,700305
2022-08-1830530830130232,300302
2022-08-1731231931231231,500312
2022-08-16322332307316138,700316
2022-08-15291320288320115,800320
2022-08-1228929528329137,700291
2022-08-102792862792858,600285
2022-08-092822822792792,200279
2022-08-082822822792801,800280
2022-08-052772832772808,600280
2022-08-0427728327627711,000277
2022-08-0328528527127918,200279
2022-08-022812832782832,200283
2022-08-01278279278278700278
2022-07-292772812772781,500278
2022-07-282812812782793,300279
2022-07-272782832752794,200279
2022-07-262772782752761,500276
2022-07-252752852752768,500276
2022-07-222752752742742,100274
2022-07-212732762732751,700275
2022-07-202722762722731,900273
2022-07-192712722712721,000272
2022-07-152702712702713,500271
2022-07-142712752712738,200273
2022-07-132722722722721,000272
2022-07-122712722712711,600271
2022-07-112722752722731,900273
2022-07-0827527727027114,400271
2022-07-072722742722731,600273
2022-07-062722772722744,100274
2022-07-052752752732733,200273
2022-07-042712742712741,200274
2022-07-012732732712712,000271
2022-06-302772772732731,200273
2022-06-292722752722751,300275
2022-06-2828028027027519,300275
2022-06-272722772712728,300272
2022-06-242712732692701,500270
2022-06-232702702682682,300268
2022-06-222722722682688,800268
2022-06-212692732682723,400272
2022-06-202752752682685,500268
2022-06-1727427426927111,500271
2022-06-162752772742741,100274
2022-06-152762852722758,100275
2022-06-142732762732764,100276
2022-06-132782782752788,800278
2022-06-102812812792792,800279
2022-06-092842842782809,700280
2022-06-082822842812849,100284
2022-06-072782822772818,800281
2022-06-0627628127428112,400281
2022-06-0327528227427427,500274
2022-06-0227829227127440,200274
2022-06-0127327326927111,300271
2022-05-312762762712736,500273
2022-05-302732752722738,200273
2022-05-272682732682727,500272
2022-05-2627227327027110,100271
2022-05-252712722702725,900272
2022-05-242712732712731,000273
2022-05-232712732712731,100273
2022-05-202692722692721,100272
2022-05-192702732682733,000273
2022-05-182702732702706,500270
2022-05-172742752702703,900270
2022-05-16274274270270500270
2022-05-132702752702722,000272
2022-05-122722772662669,300266
2022-05-112742772722773,200277
2022-05-102762762732763,700276
2022-05-092752762732761,800276
2022-05-062822822742748,900274
2022-05-022802822802802,300280
2022-04-282822822802822,000282
2022-04-272802812772783,400278
2022-04-262872872802827,900282
2022-04-252832852822857,900285
2022-04-222862862792835,100283
2022-04-212862882842871,400287
2022-04-202832892832883,300288
2022-04-192902902862891,700289
2022-04-182892892872872,400287
2022-04-15290293290293200293
2022-04-142872922872901,900290
2022-04-132932932902901,500290
2022-04-122952952922932,700293
2022-04-112982982982985,800298
2022-04-082982982982981,300298
2022-04-072992992952983,100298
2022-04-062983012943019,200301
2022-04-052952992922985,600298
2022-04-042992992932952,800295
2022-04-012922952922951,800295
2022-03-312972972912935,100293
2022-03-302992992942954,900295
2022-03-292952982942976,400297
2022-03-2829029428829410,700294
2022-03-2528429628028517,800285
2022-03-242792832792821,200282
2022-03-232822842792792,600279
2022-03-222832832782824,400282
2022-03-182752822752813,900281
2022-03-172772812722798,200279
2022-03-162702772692772,100277
2022-03-152672712672694,700269
2022-03-142642702642708,800270
2022-03-112672672632641,300264
2022-03-1026727226726917,600269
2022-03-092662662582652,400265
2022-03-082702722592616,700261
2022-03-0727027026126720,200267
2022-03-0427627627027214,800272
2022-03-032782792772782,400278
2022-03-022802802802803,900280
2022-03-012782842782788,300278
2022-02-282862792802785,800278
2022-02-2528628428027643,600276
2022-02-2428628628028015,400280
2022-02-2228528928528614,600286
2022-02-212882932882909,500290
2022-02-182952992952983,700298
2022-02-173003012982983,100298
2022-02-163043043013023,700302
2022-02-153043043013041,700304
2022-02-143073073023043,100304
2022-02-103063143063072,200307
2022-02-093043063043046,200304
2022-02-083023043003041,100304
2022-02-073073072983042,900304
2022-02-043013073013071,100307
2022-02-033003053003003,900300
2022-02-0230031630030014,300300
2022-02-012992992962962,500296
2022-01-312922992922964,500296
2022-01-282952982932983,900298
2022-01-273033052952957,600295
2022-01-26303305303304500304
2022-01-2530131830130310,600303
2022-01-242993022993011,200301
2022-01-213013012972993,100299
2022-01-2029830229730218,000302
2022-01-1930430429729810,200298
2022-01-1830931130430412,200304
2022-01-173163173103137,400313
2022-01-143183183163175,400317
2022-01-133203203183186,900318
2022-01-123193203183203,100320
2022-01-113193193183194,800319
2022-01-073223223163219,200321
2022-01-063203223183224,200322
2022-01-053203223203203,500320
2022-01-0432432431932011,800320

分割・併合履歴 : なし