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
2022-06-2828028027027519,300275
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