6633 (株)C&Gシステムズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 134 | 135 | 132 | 132 | 700 | 132 |
| 2009-12-29 | 139 | 144 | 132 | 138 | 3,100 | 138 |
| 2009-12-28 | 144 | 168 | 142 | 149 | 7,900 | 149 |
| 2009-12-25 | 122 | 142 | 122 | 142 | 12,700 | 142 |
| 2009-12-24 | 130 | 140 | 115 | 120 | 8,700 | 120 |
| 2009-12-22 | 134 | 134 | 129 | 129 | 5,000 | 129 |
| 2009-12-21 | 128 | 135 | 128 | 135 | 4,500 | 135 |
| 2009-12-18 | 130 | 130 | 130 | 130 | 600 | 130 |
| 2009-12-17 | 127 | 130 | 127 | 130 | 1,400 | 130 |
| 2009-12-16 | 126 | 133 | 126 | 126 | 3,800 | 126 |
| 2009-12-15 | 128 | 128 | 126 | 126 | 2,200 | 126 |
| 2009-12-14 | 117 | 120 | 117 | 120 | 1,600 | 120 |
| 2009-12-11 | 119 | 120 | 119 | 120 | 3,100 | 120 |
| 2009-12-10 | 118 | 119 | 118 | 119 | 1,200 | 119 |
| 2009-12-09 | 118 | 118 | 117 | 118 | 6,700 | 118 |
| 2009-12-08 | 117 | 117 | 117 | 117 | 2,300 | 117 |
| 2009-12-07 | 117 | 119 | 110 | 116 | 2,200 | 116 |
| 2009-12-02 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2009-12-01 | 119 | 119 | 119 | 119 | 100 | 119 |
| 2009-11-30 | 120 | 120 | 112 | 112 | 1,700 | 112 |
| 2009-11-27 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2009-11-25 | 121 | 121 | 112 | 112 | 4,400 | 112 |
| 2009-11-24 | 114 | 121 | 114 | 121 | 1,200 | 121 |
| 2009-11-20 | 130 | 130 | 120 | 120 | 1,100 | 120 |
| 2009-11-19 | 130 | 130 | 125 | 125 | 1,200 | 125 |
| 2009-11-18 | 120 | 120 | 110 | 114 | 2,000 | 114 |
| 2009-11-17 | 130 | 133 | 125 | 125 | 2,800 | 125 |
| 2009-11-16 | 138 | 138 | 138 | 138 | 100 | 138 |
| 2009-11-13 | 135 | 137 | 135 | 137 | 300 | 137 |
| 2009-11-12 | 146 | 146 | 145 | 145 | 200 | 145 |
| 2009-11-11 | 151 | 154 | 151 | 154 | 1,100 | 154 |
| 2009-11-10 | 140 | 165 | 140 | 165 | 1,300 | 165 |
| 2009-11-09 | 146 | 146 | 131 | 136 | 1,200 | 136 |
| 2009-11-06 | 146 | 146 | 146 | 146 | 400 | 146 |
| 2009-11-05 | 148 | 148 | 148 | 148 | 100 | 148 |
| 2009-11-04 | 148 | 148 | 148 | 148 | 100 | 148 |
| 2009-11-02 | 150 | 150 | 149 | 149 | 300 | 149 |
| 2009-10-30 | 150 | 150 | 150 | 150 | 100 | 150 |
| 2009-10-29 | 150 | 150 | 132 | 137 | 4,500 | 137 |
| 2009-10-28 | 155 | 155 | 155 | 155 | 100 | 155 |
| 2009-10-27 | 147 | 147 | 147 | 147 | 100 | 147 |
| 2009-10-26 | 151 | 160 | 151 | 157 | 3,200 | 157 |
| 2009-10-23 | 155 | 155 | 150 | 151 | 600 | 151 |
| 2009-10-21 | 148 | 148 | 148 | 148 | 100 | 148 |
| 2009-10-16 | 154 | 154 | 150 | 150 | 400 | 150 |
| 2009-10-15 | 155 | 155 | 155 | 155 | 3,500 | 155 |
| 2009-10-13 | 147 | 154 | 147 | 154 | 300 | 154 |
| 2009-10-09 | 145 | 156 | 145 | 150 | 2,000 | 150 |
| 2009-10-08 | 145 | 145 | 145 | 145 | 200 | 145 |
| 2009-10-07 | 141 | 141 | 141 | 141 | 200 | 141 |
| 2009-10-06 | 141 | 146 | 141 | 146 | 500 | 146 |
| 2009-10-05 | 160 | 160 | 160 | 160 | 100 | 160 |
| 2009-10-02 | 155 | 155 | 150 | 150 | 2,100 | 150 |
| 2009-10-01 | 160 | 160 | 160 | 160 | 1,700 | 160 |
| 2009-09-30 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2009-09-29 | 162 | 162 | 161 | 161 | 200 | 161 |
| 2009-09-28 | 168 | 168 | 162 | 162 | 600 | 162 |
| 2009-09-25 | 161 | 169 | 161 | 168 | 3,300 | 168 |
| 2009-09-24 | 161 | 161 | 161 | 161 | 300 | 161 |
| 2009-09-18 | 166 | 166 | 166 | 166 | 100 | 166 |
| 2009-09-17 | 165 | 165 | 162 | 162 | 700 | 162 |
| 2009-09-15 | 165 | 165 | 165 | 165 | 300 | 165 |
| 2009-09-14 | 168 | 168 | 165 | 165 | 300 | 165 |
| 2009-09-11 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-09-10 | 170 | 170 | 166 | 168 | 1,000 | 168 |
| 2009-09-09 | 166 | 167 | 166 | 167 | 800 | 167 |
| 2009-09-08 | 172 | 172 | 172 | 172 | 200 | 172 |
| 2009-09-07 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-09-04 | 161 | 167 | 161 | 167 | 1,200 | 167 |
| 2009-09-03 | 166 | 166 | 160 | 163 | 2,300 | 163 |
| 2009-09-02 | 167 | 167 | 167 | 167 | 100 | 167 |
| 2009-09-01 | 177 | 177 | 177 | 177 | 300 | 177 |
| 2009-08-31 | 164 | 175 | 162 | 175 | 1,400 | 175 |
| 2009-08-28 | 166 | 166 | 164 | 164 | 900 | 164 |
| 2009-08-27 | 165 | 165 | 164 | 164 | 400 | 164 |
| 2009-08-26 | 160 | 165 | 160 | 165 | 2,500 | 165 |
| 2009-08-25 | 170 | 170 | 170 | 170 | 2,400 | 170 |
| 2009-08-24 | 170 | 171 | 169 | 170 | 700 | 170 |
| 2009-08-21 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-08-20 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-08-19 | 169 | 170 | 169 | 170 | 200 | 170 |
| 2009-08-18 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-08-13 | 176 | 176 | 175 | 175 | 200 | 175 |
| 2009-08-11 | 179 | 179 | 178 | 178 | 5,300 | 178 |
| 2009-08-10 | 169 | 169 | 169 | 169 | 900 | 169 |
| 2009-08-07 | 167 | 169 | 167 | 169 | 500 | 169 |
| 2009-08-06 | 169 | 169 | 166 | 166 | 500 | 166 |
| 2009-08-05 | 167 | 171 | 167 | 167 | 1,400 | 167 |
| 2009-08-04 | 166 | 168 | 166 | 167 | 1,300 | 167 |
| 2009-08-03 | 172 | 172 | 172 | 172 | 300 | 172 |
| 2009-07-31 | 170 | 170 | 162 | 162 | 2,200 | 162 |
| 2009-07-30 | 175 | 175 | 174 | 174 | 200 | 174 |
| 2009-07-29 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-07-28 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-07-27 | 178 | 178 | 175 | 175 | 3,000 | 175 |
| 2009-07-24 | 174 | 178 | 174 | 178 | 800 | 178 |
| 2009-07-23 | 173 | 174 | 172 | 174 | 1,700 | 174 |
| 2009-07-22 | 171 | 173 | 171 | 173 | 600 | 173 |
| 2009-07-21 | 173 | 173 | 168 | 168 | 200 | 168 |
| 2009-07-17 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2009-07-16 | 164 | 164 | 164 | 164 | 300 | 164 |
| 2009-07-15 | 166 | 167 | 164 | 164 | 2,500 | 164 |
| 2009-07-14 | 168 | 168 | 166 | 167 | 1,900 | 167 |
| 2009-07-10 | 176 | 176 | 169 | 169 | 2,600 | 169 |
| 2009-07-09 | 176 | 176 | 175 | 175 | 600 | 175 |
| 2009-07-07 | 178 | 179 | 178 | 179 | 2,400 | 179 |
| 2009-07-06 | 176 | 178 | 176 | 178 | 800 | 178 |
| 2009-07-03 | 175 | 175 | 175 | 175 | 1,600 | 175 |
| 2009-07-02 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-07-01 | 176 | 176 | 175 | 175 | 2,300 | 175 |
| 2009-06-30 | 176 | 176 | 174 | 175 | 900 | 175 |
| 2009-06-29 | 176 | 176 | 176 | 176 | 2,200 | 176 |
| 2009-06-26 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-06-25 | 173 | 178 | 173 | 174 | 3,900 | 174 |
| 2009-06-24 | 174 | 180 | 173 | 173 | 4,600 | 173 |
| 2009-06-23 | 175 | 175 | 174 | 174 | 700 | 174 |
| 2009-06-22 | 173 | 177 | 173 | 177 | 800 | 177 |
| 2009-06-19 | 175 | 175 | 174 | 174 | 300 | 174 |
| 2009-06-18 | 175 | 175 | 174 | 175 | 1,200 | 175 |
| 2009-06-17 | 175 | 177 | 175 | 176 | 700 | 176 |
| 2009-06-16 | 173 | 177 | 173 | 177 | 3,700 | 177 |
| 2009-06-15 | 176 | 185 | 176 | 183 | 4,900 | 183 |
| 2009-06-12 | 179 | 179 | 170 | 175 | 9,700 | 175 |
| 2009-06-11 | 177 | 178 | 176 | 177 | 1,200 | 177 |
| 2009-06-10 | 195 | 195 | 175 | 175 | 9,400 | 175 |
| 2009-06-09 | 181 | 181 | 180 | 180 | 3,100 | 180 |
| 2009-06-08 | 178 | 180 | 178 | 180 | 700 | 180 |
| 2009-06-05 | 180 | 180 | 172 | 178 | 3,700 | 178 |
| 2009-06-04 | 182 | 182 | 178 | 179 | 1,600 | 179 |
| 2009-06-01 | 174 | 195 | 174 | 195 | 6,200 | 195 |
| 2009-05-29 | 172 | 173 | 172 | 173 | 2,100 | 173 |
| 2009-05-28 | 171 | 171 | 171 | 171 | 700 | 171 |
| 2009-05-27 | 175 | 175 | 170 | 170 | 1,100 | 170 |
| 2009-05-26 | 168 | 171 | 168 | 171 | 800 | 171 |
| 2009-05-25 | 164 | 172 | 164 | 165 | 4,700 | 165 |
| 2009-05-22 | 162 | 165 | 162 | 164 | 1,300 | 164 |
| 2009-05-21 | 161 | 161 | 160 | 160 | 2,600 | 160 |
| 2009-05-20 | 167 | 167 | 160 | 161 | 800 | 161 |
| 2009-05-19 | 165 | 167 | 165 | 167 | 900 | 167 |
| 2009-05-18 | 165 | 165 | 160 | 160 | 3,600 | 160 |
| 2009-05-15 | 162 | 173 | 161 | 165 | 2,900 | 165 |
| 2009-05-14 | 161 | 162 | 160 | 162 | 1,500 | 162 |
| 2009-05-13 | 165 | 165 | 161 | 162 | 600 | 162 |
| 2009-05-12 | 162 | 166 | 162 | 166 | 700 | 166 |
| 2009-05-11 | 165 | 167 | 163 | 167 | 800 | 167 |
| 2009-05-08 | 166 | 173 | 165 | 167 | 1,600 | 167 |
| 2009-05-07 | 165 | 165 | 165 | 165 | 600 | 165 |
| 2009-05-01 | 163 | 169 | 162 | 169 | 1,000 | 169 |
| 2009-04-30 | 165 | 165 | 163 | 163 | 600 | 163 |
| 2009-04-28 | 175 | 179 | 170 | 170 | 2,500 | 170 |
| 2009-04-27 | 164 | 174 | 164 | 171 | 2,000 | 171 |
| 2009-04-24 | 163 | 165 | 163 | 163 | 500 | 163 |
| 2009-04-23 | 164 | 177 | 162 | 163 | 1,000 | 163 |
| 2009-04-22 | 164 | 170 | 164 | 165 | 1,700 | 165 |
| 2009-04-21 | 163 | 169 | 163 | 165 | 500 | 165 |
| 2009-04-20 | 167 | 168 | 162 | 162 | 500 | 162 |
| 2009-04-17 | 166 | 167 | 165 | 167 | 700 | 167 |
| 2009-04-16 | 166 | 170 | 165 | 166 | 1,600 | 166 |
| 2009-04-15 | 162 | 170 | 162 | 165 | 1,600 | 165 |
| 2009-04-14 | 176 | 176 | 173 | 175 | 1,600 | 175 |
| 2009-04-13 | 175 | 175 | 173 | 173 | 400 | 173 |
| 2009-04-10 | 180 | 180 | 175 | 175 | 1,200 | 175 |
| 2009-04-09 | 180 | 180 | 178 | 178 | 200 | 178 |
| 2009-04-07 | 170 | 174 | 170 | 170 | 1,500 | 170 |
| 2009-04-06 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-04-03 | 175 | 175 | 173 | 175 | 3,600 | 175 |
| 2009-03-31 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2009-03-27 | 199 | 199 | 190 | 190 | 3,100 | 190 |
| 2009-03-26 | 180 | 190 | 180 | 190 | 4,500 | 190 |
| 2009-03-25 | 170 | 178 | 170 | 178 | 7,900 | 178 |
| 2009-03-24 | 164 | 170 | 164 | 170 | 1,300 | 170 |
| 2009-03-23 | 169 | 169 | 161 | 168 | 1,600 | 168 |
| 2009-03-19 | 171 | 172 | 170 | 170 | 4,900 | 170 |
| 2009-03-18 | 174 | 180 | 170 | 175 | 2,400 | 175 |
| 2009-03-17 | 170 | 175 | 170 | 175 | 300 | 175 |
| 2009-03-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-03-13 | 167 | 167 | 160 | 167 | 2,100 | 167 |
| 2009-03-11 | 171 | 171 | 171 | 171 | 900 | 171 |
| 2009-03-10 | 171 | 175 | 171 | 171 | 1,200 | 171 |
| 2009-03-06 | 173 | 173 | 171 | 171 | 700 | 171 |
| 2009-03-03 | 179 | 179 | 179 | 179 | 300 | 179 |
| 2009-03-02 | 171 | 171 | 171 | 171 | 400 | 171 |
| 2009-02-27 | 189 | 198 | 189 | 198 | 1,200 | 198 |
| 2009-02-26 | 180 | 189 | 180 | 189 | 1,200 | 189 |
| 2009-02-25 | 171 | 180 | 171 | 180 | 1,100 | 180 |
| 2009-02-24 | 171 | 179 | 171 | 171 | 500 | 171 |
| 2009-02-23 | 185 | 185 | 175 | 175 | 400 | 175 |
| 2009-02-20 | 183 | 185 | 183 | 185 | 400 | 185 |
| 2009-02-17 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-02-16 | 175 | 175 | 175 | 175 | 700 | 175 |
| 2009-02-13 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2009-02-12 | 194 | 194 | 194 | 194 | 300 | 194 |
| 2009-02-10 | 194 | 194 | 194 | 194 | 500 | 194 |
| 2009-02-09 | 195 | 195 | 180 | 185 | 2,100 | 185 |
| 2009-02-05 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2009-02-04 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2009-02-03 | 191 | 195 | 191 | 191 | 400 | 191 |
| 2009-02-02 | 195 | 195 | 195 | 195 | 300 | 195 |
| 2009-01-29 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2009-01-28 | 199 | 199 | 199 | 199 | 400 | 199 |
| 2009-01-26 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 2009-01-23 | 200 | 200 | 200 | 200 | 600 | 200 |
| 2009-01-22 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2009-01-21 | 197 | 198 | 197 | 198 | 500 | 198 |
| 2009-01-19 | 200 | 200 | 200 | 200 | 600 | 200 |
| 2009-01-15 | 200 | 200 | 200 | 200 | 1,200 | 200 |
| 2009-01-13 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 2009-01-09 | 192 | 200 | 192 | 200 | 3,900 | 200 |
| 2009-01-08 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-01-07 | 186 | 195 | 186 | 195 | 200 | 195 |
| 2009-01-06 | 185 | 187 | 185 | 187 | 900 | 187 |
| 2009-01-05 | 184 | 184 | 184 | 184 | 300 | 184 |
分割・併合履歴 ： なし
