6633 (株)C&Gシステムズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 183 | 185 | 183 | 183 | 1,800 | 183 |
| 2008-12-29 | 187 | 187 | 185 | 185 | 1,800 | 185 |
| 2008-12-25 | 190 | 199 | 185 | 185 | 3,900 | 185 |
| 2008-12-24 | 191 | 191 | 190 | 190 | 2,200 | 190 |
| 2008-12-22 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2008-12-19 | 190 | 190 | 190 | 190 | 600 | 190 |
| 2008-12-17 | 199 | 199 | 195 | 195 | 600 | 195 |
| 2008-12-15 | 207 | 207 | 195 | 195 | 6,800 | 195 |
| 2008-12-12 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2008-12-11 | 193 | 193 | 193 | 193 | 300 | 193 |
| 2008-12-10 | 199 | 199 | 191 | 191 | 900 | 191 |
| 2008-12-09 | 200 | 200 | 199 | 199 | 1,100 | 199 |
| 2008-12-08 | 200 | 204 | 200 | 204 | 400 | 204 |
| 2008-12-05 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2008-12-04 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2008-12-02 | 203 | 203 | 203 | 203 | 400 | 203 |
| 2008-12-01 | 200 | 216 | 200 | 216 | 1,200 | 216 |
| 2008-11-27 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2008-11-26 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2008-11-25 | 200 | 200 | 200 | 200 | 3,700 | 200 |
| 2008-11-21 | 200 | 202 | 200 | 200 | 900 | 200 |
| 2008-11-20 | 199 | 200 | 199 | 200 | 1,600 | 200 |
| 2008-11-19 | 199 | 199 | 199 | 199 | 3,100 | 199 |
| 2008-11-18 | 195 | 199 | 195 | 199 | 4,600 | 199 |
| 2008-11-17 | 199 | 199 | 195 | 195 | 3,500 | 195 |
| 2008-11-14 | 199 | 199 | 199 | 199 | 3,600 | 199 |
| 2008-11-13 | 199 | 199 | 199 | 199 | 2,900 | 199 |
| 2008-11-12 | 199 | 199 | 199 | 199 | 2,900 | 199 |
| 2008-11-11 | 199 | 199 | 199 | 199 | 2,500 | 199 |
| 2008-11-10 | 199 | 199 | 199 | 199 | 3,100 | 199 |
| 2008-11-07 | 193 | 194 | 193 | 194 | 3,200 | 194 |
| 2008-11-05 | 192 | 193 | 192 | 192 | 300 | 192 |
| 2008-11-04 | 199 | 199 | 189 | 189 | 4,300 | 189 |
| 2008-10-31 | 199 | 199 | 199 | 199 | 2,500 | 199 |
| 2008-10-30 | 200 | 200 | 200 | 200 | 3,400 | 200 |
| 2008-10-29 | 199 | 200 | 199 | 200 | 2,700 | 200 |
| 2008-10-28 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-10-27 | 193 | 199 | 190 | 190 | 7,700 | 190 |
| 2008-10-24 | 194 | 194 | 193 | 193 | 2,200 | 193 |
| 2008-10-23 | 197 | 197 | 182 | 192 | 3,300 | 192 |
| 2008-10-22 | 196 | 199 | 196 | 197 | 6,000 | 197 |
| 2008-10-21 | 196 | 198 | 196 | 196 | 3,300 | 196 |
| 2008-10-20 | 195 | 195 | 195 | 195 | 3,300 | 195 |
| 2008-10-17 | 198 | 198 | 180 | 194 | 2,800 | 194 |
| 2008-10-16 | 198 | 198 | 198 | 198 | 2,800 | 198 |
| 2008-10-15 | 199 | 200 | 199 | 200 | 1,800 | 200 |
| 2008-10-14 | 188 | 191 | 188 | 191 | 1,200 | 191 |
| 2008-10-10 | 188 | 192 | 188 | 188 | 2,700 | 188 |
| 2008-10-09 | 187 | 188 | 175 | 188 | 2,200 | 188 |
| 2008-10-08 | 188 | 188 | 180 | 188 | 1,400 | 188 |
| 2008-10-07 | 180 | 188 | 180 | 188 | 4,100 | 188 |
| 2008-10-06 | 200 | 200 | 185 | 195 | 3,100 | 195 |
| 2008-10-03 | 199 | 200 | 197 | 200 | 1,400 | 200 |
| 2008-10-02 | 200 | 200 | 198 | 200 | 800 | 200 |
| 2008-10-01 | 200 | 205 | 199 | 199 | 4,800 | 199 |
| 2008-09-30 | 205 | 205 | 200 | 200 | 1,700 | 200 |
| 2008-09-29 | 205 | 205 | 205 | 205 | 400 | 205 |
| 2008-09-26 | 211 | 212 | 202 | 202 | 1,800 | 202 |
| 2008-09-25 | 202 | 212 | 202 | 212 | 14,100 | 212 |
| 2008-09-24 | 200 | 204 | 198 | 202 | 1,700 | 202 |
| 2008-09-22 | 199 | 200 | 199 | 200 | 5,100 | 200 |
| 2008-09-19 | 183 | 205 | 165 | 199 | 3,700 | 199 |
| 2008-09-18 | 195 | 196 | 155 | 185 | 10,500 | 185 |
| 2008-09-17 | 196 | 199 | 196 | 196 | 400 | 196 |
| 2008-09-16 | 195 | 198 | 195 | 197 | 700 | 197 |
| 2008-09-12 | 197 | 200 | 197 | 200 | 600 | 200 |
| 2008-09-11 | 197 | 197 | 193 | 196 | 1,400 | 196 |
| 2008-09-10 | 200 | 200 | 194 | 194 | 6,500 | 194 |
| 2008-09-09 | 203 | 203 | 200 | 200 | 2,200 | 200 |
| 2008-09-08 | 200 | 203 | 200 | 203 | 1,100 | 203 |
| 2008-09-05 | 200 | 201 | 200 | 200 | 4,100 | 200 |
| 2008-09-04 | 213 | 213 | 200 | 200 | 6,400 | 200 |
| 2008-09-03 | 216 | 216 | 216 | 216 | 1,100 | 216 |
| 2008-09-02 | 216 | 216 | 215 | 215 | 600 | 215 |
| 2008-09-01 | 216 | 219 | 216 | 219 | 900 | 219 |
| 2008-08-29 | 217 | 218 | 215 | 218 | 1,500 | 218 |
| 2008-08-28 | 227 | 227 | 217 | 224 | 1,300 | 224 |
| 2008-08-27 | 230 | 230 | 227 | 227 | 1,400 | 227 |
| 2008-08-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-08-25 | 217 | 229 | 217 | 228 | 5,700 | 228 |
| 2008-08-22 | 220 | 225 | 208 | 208 | 3,900 | 208 |
| 2008-08-21 | 228 | 229 | 215 | 215 | 7,400 | 215 |
| 2008-08-20 | 211 | 223 | 211 | 213 | 400 | 213 |
| 2008-08-19 | 224 | 224 | 208 | 208 | 2,300 | 208 |
| 2008-08-18 | 215 | 225 | 215 | 219 | 1,200 | 219 |
| 2008-08-15 | 218 | 218 | 218 | 218 | 2,200 | 218 |
| 2008-08-14 | 218 | 225 | 218 | 225 | 1,600 | 225 |
| 2008-08-13 | 243 | 243 | 243 | 243 | 100 | 243 |
| 2008-08-08 | 233 | 244 | 230 | 244 | 2,700 | 244 |
| 2008-08-07 | 231 | 233 | 231 | 233 | 900 | 233 |
| 2008-08-06 | 229 | 229 | 229 | 229 | 100 | 229 |
| 2008-08-05 | 232 | 237 | 227 | 227 | 3,100 | 227 |
| 2008-08-04 | 247 | 247 | 232 | 232 | 2,200 | 232 |
| 2008-08-01 | 267 | 267 | 232 | 247 | 10,100 | 247 |
| 2008-07-31 | 267 | 267 | 266 | 266 | 600 | 266 |
| 2008-07-30 | 259 | 262 | 259 | 262 | 600 | 262 |
| 2008-07-29 | 259 | 259 | 259 | 259 | 500 | 259 |
| 2008-07-28 | 259 | 259 | 259 | 259 | 400 | 259 |
| 2008-07-25 | 255 | 260 | 255 | 259 | 3,400 | 259 |
| 2008-07-24 | 255 | 260 | 255 | 255 | 1,000 | 255 |
| 2008-07-23 | 253 | 253 | 253 | 253 | 1,200 | 253 |
| 2008-07-22 | 253 | 253 | 253 | 253 | 600 | 253 |
| 2008-07-17 | 243 | 243 | 243 | 243 | 200 | 243 |
| 2008-07-16 | 255 | 255 | 242 | 242 | 900 | 242 |
| 2008-07-15 | 255 | 255 | 255 | 255 | 600 | 255 |
| 2008-07-14 | 255 | 255 | 221 | 250 | 2,900 | 250 |
| 2008-07-11 | 264 | 265 | 254 | 254 | 1,000 | 254 |
| 2008-07-10 | 265 | 265 | 265 | 265 | 1,800 | 265 |
| 2008-07-09 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2008-07-07 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2008-07-04 | 259 | 260 | 259 | 260 | 1,400 | 260 |
| 2008-07-03 | 259 | 259 | 259 | 259 | 700 | 259 |
| 2008-07-02 | 258 | 260 | 258 | 260 | 800 | 260 |
| 2008-07-01 | 265 | 265 | 251 | 251 | 1,500 | 251 |
| 2008-06-30 | 255 | 270 | 255 | 266 | 1,300 | 266 |
| 2008-06-27 | 259 | 270 | 259 | 270 | 600 | 270 |
| 2008-06-26 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2008-06-25 | 274 | 275 | 268 | 275 | 3,200 | 275 |
| 2008-06-24 | 271 | 274 | 271 | 274 | 800 | 274 |
| 2008-06-23 | 283 | 283 | 280 | 280 | 1,900 | 280 |
| 2008-06-20 | 280 | 285 | 280 | 284 | 1,700 | 284 |
| 2008-06-19 | 278 | 278 | 278 | 278 | 200 | 278 |
| 2008-06-18 | 280 | 280 | 273 | 273 | 600 | 273 |
| 2008-06-17 | 280 | 285 | 280 | 280 | 1,900 | 280 |
| 2008-06-16 | 290 | 290 | 274 | 274 | 2,300 | 274 |
| 2008-06-13 | 274 | 290 | 274 | 290 | 6,400 | 290 |
| 2008-06-12 | 262 | 274 | 262 | 274 | 3,200 | 274 |
| 2008-06-11 | 282 | 282 | 282 | 282 | 1,100 | 282 |
| 2008-06-10 | 282 | 285 | 282 | 282 | 1,900 | 282 |
| 2008-06-09 | 283 | 283 | 282 | 282 | 1,000 | 282 |
| 2008-06-06 | 283 | 283 | 283 | 283 | 1,100 | 283 |
| 2008-06-05 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2008-06-04 | 280 | 280 | 280 | 280 | 1,200 | 280 |
| 2008-06-03 | 280 | 280 | 280 | 280 | 600 | 280 |
| 2008-06-02 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2008-05-30 | 280 | 281 | 271 | 271 | 1,300 | 271 |
| 2008-05-29 | 280 | 281 | 280 | 280 | 1,100 | 280 |
| 2008-05-28 | 282 | 282 | 280 | 280 | 1,300 | 280 |
| 2008-05-27 | 282 | 283 | 282 | 283 | 1,100 | 283 |
| 2008-05-26 | 270 | 283 | 270 | 283 | 11,200 | 283 |
| 2008-05-23 | 260 | 270 | 253 | 270 | 2,300 | 270 |
| 2008-05-22 | 260 | 260 | 258 | 260 | 8,400 | 260 |
| 2008-05-21 | 272 | 272 | 271 | 271 | 1,000 | 271 |
| 2008-05-20 | 255 | 279 | 251 | 273 | 3,300 | 273 |
| 2008-05-19 | 253 | 257 | 250 | 255 | 2,600 | 255 |
| 2008-05-16 | 240 | 259 | 240 | 252 | 11,200 | 252 |
| 2008-05-15 | 287 | 288 | 240 | 243 | 23,700 | 243 |
| 2008-05-14 | 267 | 288 | 267 | 285 | 1,900 | 285 |
| 2008-05-13 | 263 | 268 | 261 | 265 | 2,700 | 265 |
| 2008-05-12 | 260 | 263 | 260 | 263 | 1,900 | 263 |
| 2008-05-09 | 260 | 261 | 254 | 254 | 2,000 | 254 |
| 2008-05-08 | 260 | 260 | 259 | 259 | 900 | 259 |
| 2008-05-07 | 260 | 260 | 260 | 260 | 1,300 | 260 |
| 2008-05-02 | 260 | 261 | 255 | 260 | 1,300 | 260 |
| 2008-05-01 | 256 | 260 | 256 | 260 | 1,300 | 260 |
| 2008-04-30 | 253 | 256 | 253 | 256 | 2,300 | 256 |
| 2008-04-28 | 251 | 253 | 251 | 253 | 1,400 | 253 |
| 2008-04-25 | 250 | 251 | 249 | 250 | 15,000 | 250 |
| 2008-04-24 | 250 | 250 | 250 | 250 | 1,400 | 250 |
| 2008-04-23 | 250 | 250 | 240 | 250 | 2,500 | 250 |
| 2008-04-22 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2008-04-21 | 245 | 250 | 240 | 240 | 2,100 | 240 |
| 2008-04-18 | 241 | 245 | 241 | 245 | 1,300 | 245 |
| 2008-04-17 | 242 | 242 | 241 | 241 | 1,100 | 241 |
| 2008-04-16 | 241 | 241 | 241 | 241 | 200 | 241 |
| 2008-04-15 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2008-04-14 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2008-04-11 | 240 | 240 | 240 | 240 | 600 | 240 |
| 2008-04-10 | 238 | 243 | 238 | 240 | 2,800 | 240 |
| 2008-04-09 | 235 | 238 | 235 | 238 | 900 | 238 |
| 2008-04-08 | 230 | 230 | 224 | 229 | 700 | 229 |
| 2008-04-07 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2008-04-04 | 236 | 236 | 223 | 228 | 2,800 | 228 |
| 2008-04-03 | 239 | 239 | 236 | 236 | 1,100 | 236 |
| 2008-04-02 | 230 | 230 | 230 | 230 | 800 | 230 |
| 2008-04-01 | 225 | 230 | 225 | 230 | 1,100 | 230 |
| 2008-03-26 | 238 | 238 | 225 | 225 | 8,300 | 225 |
| 2008-03-25 | 227 | 240 | 225 | 238 | 25,200 | 238 |
| 2008-03-24 | 224 | 227 | 218 | 227 | 2,000 | 227 |
| 2008-03-21 | 220 | 230 | 220 | 230 | 1,900 | 230 |
| 2008-03-19 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2008-03-18 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2008-03-17 | 215 | 217 | 215 | 217 | 300 | 217 |
| 2008-03-14 | 227 | 227 | 211 | 215 | 2,000 | 215 |
| 2008-03-13 | 227 | 230 | 217 | 227 | 1,500 | 227 |
| 2008-03-12 | 227 | 227 | 227 | 227 | 1,100 | 227 |
| 2008-03-11 | 214 | 226 | 211 | 226 | 1,500 | 226 |
| 2008-03-10 | 224 | 229 | 224 | 229 | 1,900 | 229 |
| 2008-03-07 | 224 | 224 | 222 | 224 | 1,200 | 224 |
| 2008-03-06 | 224 | 224 | 224 | 224 | 1,100 | 224 |
| 2008-03-05 | 224 | 224 | 223 | 224 | 2,400 | 224 |
| 2008-03-04 | 230 | 230 | 227 | 229 | 1,100 | 229 |
| 2008-03-03 | 230 | 230 | 225 | 230 | 3,000 | 230 |
| 2008-02-29 | 228 | 240 | 228 | 240 | 500 | 240 |
| 2008-02-28 | 235 | 235 | 224 | 228 | 4,400 | 228 |
| 2008-02-27 | 224 | 230 | 224 | 230 | 3,400 | 230 |
| 2008-02-26 | 211 | 222 | 211 | 222 | 500 | 222 |
| 2008-02-25 | 224 | 224 | 211 | 215 | 18,500 | 215 |
| 2008-02-22 | 218 | 219 | 218 | 219 | 400 | 219 |
| 2008-02-21 | 215 | 216 | 215 | 216 | 500 | 216 |
| 2008-02-20 | 216 | 219 | 215 | 215 | 4,800 | 215 |
| 2008-02-19 | 221 | 224 | 219 | 219 | 1,400 | 219 |
| 2008-02-18 | 221 | 223 | 221 | 221 | 700 | 221 |
| 2008-02-15 | 223 | 223 | 223 | 223 | 100 | 223 |
| 2008-02-14 | 224 | 224 | 224 | 224 | 100 | 224 |
| 2008-02-13 | 210 | 210 | 210 | 210 | 600 | 210 |
| 2008-02-12 | 225 | 225 | 225 | 225 | 200 | 225 |
| 2008-02-08 | 230 | 230 | 222 | 222 | 1,100 | 222 |
| 2008-02-07 | 225 | 228 | 220 | 225 | 900 | 225 |
| 2008-02-06 | 223 | 223 | 223 | 223 | 200 | 223 |
| 2008-02-05 | 229 | 230 | 225 | 225 | 1,300 | 225 |
| 2008-02-04 | 228 | 230 | 228 | 229 | 1,000 | 229 |
| 2008-02-01 | 227 | 228 | 227 | 228 | 300 | 228 |
| 2008-01-30 | 208 | 208 | 205 | 205 | 1,200 | 205 |
| 2008-01-25 | 221 | 230 | 218 | 228 | 16,300 | 228 |
| 2008-01-24 | 219 | 225 | 206 | 221 | 2,500 | 221 |
| 2008-01-23 | 204 | 210 | 199 | 199 | 1,100 | 199 |
| 2008-01-22 | 190 | 205 | 180 | 205 | 8,800 | 205 |
| 2008-01-18 | 205 | 220 | 205 | 220 | 2,900 | 220 |
| 2008-01-17 | 223 | 230 | 223 | 230 | 600 | 230 |
| 2008-01-16 | 231 | 238 | 220 | 224 | 1,300 | 224 |
| 2008-01-15 | 230 | 240 | 230 | 230 | 1,800 | 230 |
| 2008-01-11 | 249 | 250 | 240 | 240 | 2,100 | 240 |
| 2008-01-10 | 250 | 269 | 250 | 250 | 3,100 | 250 |
| 2008-01-09 | 241 | 250 | 231 | 250 | 2,100 | 250 |
| 2008-01-08 | 250 | 265 | 250 | 256 | 5,100 | 256 |
| 2008-01-07 | 241 | 246 | 240 | 240 | 1,400 | 240 |
| 2008-01-04 | 247 | 248 | 231 | 246 | 1,200 | 246 |
分割・併合履歴 ： なし
