6633 (株)C&Gシステムズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 251 | 259 | 247 | 247 | 1,800 | 247 |
| 2007-12-27 | 252 | 263 | 247 | 258 | 2,500 | 258 |
| 2007-12-26 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2007-12-25 | 290 | 293 | 250 | 250 | 19,200 | 250 |
| 2007-12-21 | 292 | 292 | 280 | 290 | 19,000 | 290 |
| 2007-12-20 | 292 | 292 | 291 | 292 | 3,700 | 292 |
| 2007-12-19 | 296 | 296 | 291 | 291 | 10,700 | 291 |
| 2007-12-18 | 291 | 298 | 290 | 290 | 3,300 | 290 |
| 2007-12-17 | 290 | 295 | 285 | 290 | 3,900 | 290 |
| 2007-12-14 | 293 | 298 | 289 | 289 | 9,700 | 289 |
| 2007-12-13 | 291 | 291 | 283 | 285 | 1,900 | 285 |
| 2007-12-12 | 290 | 299 | 281 | 292 | 3,700 | 292 |
| 2007-12-11 | 298 | 300 | 293 | 300 | 9,800 | 300 |
| 2007-12-10 | 285 | 298 | 281 | 298 | 17,300 | 298 |
| 2007-12-07 | 265 | 280 | 265 | 275 | 2,200 | 275 |
| 2007-12-06 | 270 | 273 | 261 | 261 | 8,000 | 261 |
| 2007-12-05 | 270 | 270 | 269 | 269 | 1,800 | 269 |
| 2007-12-04 | 255 | 270 | 255 | 270 | 3,400 | 270 |
| 2007-12-03 | 251 | 263 | 247 | 263 | 7,700 | 263 |
| 2007-11-30 | 256 | 257 | 239 | 245 | 11,700 | 245 |
| 2007-11-29 | 275 | 280 | 255 | 260 | 14,100 | 260 |
| 2007-11-28 | 280 | 280 | 270 | 280 | 3,800 | 280 |
| 2007-11-27 | 255 | 310 | 254 | 295 | 17,500 | 295 |
| 2007-11-26 | 246 | 263 | 246 | 254 | 2,200 | 254 |
| 2007-11-22 | 237 | 237 | 225 | 237 | 700 | 237 |
| 2007-11-21 | 245 | 245 | 226 | 227 | 1,400 | 227 |
| 2007-11-20 | 226 | 243 | 226 | 238 | 1,500 | 238 |
| 2007-11-19 | 239 | 239 | 231 | 231 | 2,400 | 231 |
| 2007-11-16 | 258 | 258 | 248 | 248 | 1,700 | 248 |
| 2007-11-15 | 259 | 259 | 248 | 248 | 11,500 | 248 |
| 2007-11-14 | 272 | 272 | 260 | 260 | 7,500 | 260 |
| 2007-11-13 | 282 | 282 | 275 | 275 | 2,900 | 275 |
| 2007-11-12 | 296 | 301 | 290 | 290 | 1,600 | 290 |
| 2007-11-09 | 318 | 320 | 305 | 306 | 7,700 | 306 |
| 2007-11-08 | 315 | 325 | 310 | 320 | 2,200 | 320 |
| 2007-11-07 | 316 | 322 | 315 | 316 | 700 | 316 |
| 2007-11-06 | 318 | 319 | 318 | 319 | 400 | 319 |
| 2007-11-05 | 320 | 321 | 315 | 321 | 1,200 | 321 |
| 2007-11-02 | 318 | 320 | 318 | 320 | 400 | 320 |
| 2007-11-01 | 310 | 318 | 310 | 318 | 500 | 318 |
| 2007-10-31 | 300 | 309 | 299 | 309 | 1,100 | 309 |
| 2007-10-30 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2007-10-29 | 316 | 335 | 316 | 320 | 1,700 | 320 |
| 2007-10-26 | 289 | 323 | 289 | 313 | 4,100 | 313 |
| 2007-10-25 | 300 | 309 | 285 | 285 | 6,400 | 285 |
| 2007-10-24 | 302 | 302 | 295 | 295 | 1,300 | 295 |
| 2007-10-23 | 302 | 310 | 299 | 300 | 4,200 | 300 |
| 2007-10-22 | 299 | 300 | 299 | 300 | 600 | 300 |
| 2007-10-19 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2007-10-18 | 305 | 315 | 305 | 315 | 1,000 | 315 |
| 2007-10-16 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2007-10-15 | 292 | 301 | 292 | 301 | 600 | 301 |
| 2007-10-12 | 298 | 304 | 291 | 291 | 700 | 291 |
| 2007-10-11 | 288 | 305 | 288 | 305 | 5,200 | 305 |
| 2007-10-10 | 288 | 292 | 288 | 288 | 3,200 | 288 |
| 2007-10-09 | 272 | 275 | 272 | 275 | 1,100 | 275 |
| 2007-10-05 | 275 | 275 | 273 | 273 | 200 | 273 |
| 2007-10-04 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2007-10-03 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2007-10-02 | 278 | 278 | 276 | 276 | 300 | 276 |
| 2007-10-01 | 271 | 278 | 271 | 278 | 700 | 278 |
| 2007-09-27 | 275 | 275 | 267 | 270 | 2,500 | 270 |
| 2007-09-26 | 283 | 305 | 283 | 300 | 12,600 | 300 |
| 2007-09-25 | 278 | 278 | 270 | 270 | 1,700 | 270 |
| 2007-09-21 | 258 | 258 | 258 | 258 | 400 | 258 |
| 2007-09-20 | 256 | 258 | 256 | 257 | 1,500 | 257 |
| 2007-09-19 | 270 | 270 | 256 | 256 | 200 | 256 |
| 2007-09-18 | 270 | 270 | 256 | 256 | 200 | 256 |
| 2007-09-14 | 271 | 271 | 270 | 270 | 300 | 270 |
| 2007-09-13 | 281 | 281 | 269 | 269 | 700 | 269 |
| 2007-09-12 | 289 | 294 | 287 | 294 | 3,300 | 294 |
| 2007-09-11 | 279 | 285 | 278 | 285 | 6,200 | 285 |
| 2007-09-10 | 265 | 265 | 265 | 265 | 800 | 265 |
| 2007-09-07 | 255 | 255 | 253 | 253 | 1,500 | 253 |
| 2007-09-06 | 256 | 258 | 252 | 253 | 5,200 | 253 |
| 2007-09-05 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2007-09-04 | 275 | 275 | 258 | 268 | 500 | 268 |
| 2007-09-03 | 279 | 279 | 272 | 274 | 600 | 274 |
| 2007-08-31 | 288 | 288 | 269 | 280 | 2,800 | 280 |
| 2007-08-30 | 288 | 288 | 278 | 288 | 500 | 288 |
| 2007-08-29 | 275 | 288 | 275 | 288 | 800 | 288 |
| 2007-08-28 | 283 | 288 | 280 | 288 | 1,200 | 288 |
| 2007-08-27 | 290 | 295 | 277 | 283 | 18,400 | 283 |
| 2007-08-24 | 270 | 292 | 269 | 280 | 7,300 | 280 |
| 2007-08-23 | 250 | 270 | 250 | 265 | 1,500 | 265 |
| 2007-08-22 | 260 | 260 | 252 | 253 | 1,800 | 253 |
| 2007-08-21 | 270 | 270 | 255 | 261 | 1,400 | 261 |
| 2007-08-20 | 260 | 275 | 252 | 275 | 3,300 | 275 |
| 2007-08-17 | 280 | 280 | 277 | 277 | 600 | 277 |
| 2007-08-16 | 285 | 292 | 282 | 283 | 900 | 283 |
| 2007-08-15 | 289 | 300 | 280 | 285 | 1,800 | 285 |
| 2007-08-14 | 298 | 301 | 290 | 290 | 8,900 | 290 |
| 2007-08-13 | 316 | 316 | 300 | 301 | 2,700 | 301 |
| 2007-08-10 | 329 | 329 | 310 | 316 | 7,700 | 316 |
| 2007-08-09 | 316 | 316 | 296 | 299 | 4,400 | 299 |
| 2007-08-08 | 302 | 345 | 302 | 336 | 8,500 | 336 |
| 2007-08-07 | 292 | 334 | 292 | 297 | 6,600 | 297 |
| 2007-08-06 | 292 | 293 | 292 | 292 | 1,200 | 292 |
| 2007-08-03 | 292 | 299 | 292 | 294 | 1,100 | 294 |
| 2007-08-02 | 293 | 294 | 293 | 294 | 700 | 294 |
| 2007-08-01 | 300 | 300 | 294 | 294 | 400 | 294 |
| 2007-07-31 | 310 | 310 | 310 | 310 | 800 | 310 |
| 2007-07-30 | 305 | 305 | 290 | 305 | 1,200 | 305 |
| 2007-07-27 | 320 | 320 | 307 | 315 | 2,200 | 315 |
| 2007-07-26 | 315 | 340 | 315 | 330 | 8,200 | 330 |
| 2007-07-25 | 295 | 305 | 295 | 305 | 7,000 | 305 |
| 2007-07-24 | 294 | 294 | 288 | 288 | 5,200 | 288 |
| 2007-07-23 | 293 | 295 | 290 | 295 | 1,700 | 295 |
| 2007-07-20 | 302 | 315 | 292 | 293 | 10,000 | 293 |
| 2007-07-19 | 315 | 316 | 300 | 306 | 4,300 | 306 |
| 2007-07-18 | 321 | 321 | 308 | 315 | 5,700 | 315 |
| 2007-07-17 | 320 | 324 | 320 | 324 | 2,900 | 324 |
| 2007-07-13 | 330 | 330 | 320 | 320 | 3,500 | 320 |
| 2007-07-12 | 335 | 335 | 320 | 320 | 14,500 | 320 |
| 2007-07-11 | 345 | 345 | 328 | 338 | 10,100 | 338 |
| 2007-07-10 | 331 | 359 | 331 | 335 | 19,200 | 335 |
| 2007-07-09 | 330 | 373 | 315 | 326 | 66,500 | 326 |
| 2007-07-06 | 358 | 358 | 310 | 315 | 49,800 | 315 |
| 2007-07-05 | 358 | 370 | 343 | 355 | 33,600 | 355 |
| 2007-07-04 | 423 | 423 | 398 | 398 | 8,500 | 398 |
| 2007-07-03 | 468 | 468 | 401 | 429 | 13,100 | 429 |
| 2007-07-02 | 448 | 448 | 415 | 448 | 22,800 | 448 |
分割・併合履歴 ： なし
