6633 (株)C&Gシステムズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	170	170	162	170	26,400	170
2010-12-29	163	180	158	173	262,000	173
2010-12-28	155	176	155	168	438,900	168
2010-12-27	159	161	151	153	97,500	153
2010-12-24	173	181	159	166	379,700	166
2010-12-22	141	192	137	188	1,080,500	188
2010-12-21	133	148	133	142	289,000	142
2010-12-20	135	135	132	133	9,900	133
2010-12-17	132	136	132	135	12,600	135
2010-12-16	129	133	129	132	8,400	132
2010-12-15	136	136	130	131	26,300	131
2010-12-14	129	137	129	137	25,400	137
2010-12-13	134	134	127	129	47,000	129
2010-12-10	137	137	133	136	14,200	136
2010-12-09	135	138	134	135	15,400	135
2010-12-08	137	139	136	136	12,200	136
2010-12-07	147	148	137	139	62,000	139
2010-12-06	143	147	142	146	30,700	146
2010-12-03	142	145	139	143	65,400	143
2010-12-02	138	143	137	140	36,600	140
2010-12-01	137	139	135	138	11,700	138
2010-11-30	135	140	135	139	16,700	139
2010-11-29	138	139	135	138	27,800	138
2010-11-26	134	152	133	135	217,300	135
2010-11-25	138	139	134	135	37,300	135
2010-11-24	130	141	130	135	55,500	135
2010-11-22	139	139	131	134	66,100	134
2010-11-19	139	140	136	137	47,300	137
2010-11-18	139	140	136	138	53,900	138
2010-11-17	139	146	138	141	212,000	141
2010-11-16	128	174	128	148	2,180,100	148
2010-11-15	124	126	121	124	33,900	124
2010-11-12	125	125	119	121	10,100	121
2010-11-11	122	126	120	120	32,000	120
2010-11-10	121	122	118	121	47,300	121
2010-11-09	121	123	117	121	63,800	121
2010-11-08	115	138	115	120	357,100	120
2010-11-05	115	118	113	113	7,700	113
2010-11-04	113	117	111	115	19,000	115
2010-11-02	117	120	112	113	12,500	113
2010-11-01	121	122	116	122	14,000	122
2010-10-29	125	125	120	122	31,500	122
2010-10-28	128	129	124	125	29,100	125
2010-10-27	129	133	128	129	11,600	129
2010-10-26	126	141	125	128	156,100	128
2010-10-25	133	135	124	126	88,300	126
2010-10-22	118	158	118	133	943,900	133
2010-10-21	120	121	115	118	18,400	118
2010-10-20	125	126	118	122	38,600	122
2010-10-19	117	123	116	122	36,300	122
2010-10-18	117	133	117	119	129,100	119
2010-10-15	125	128	118	121	63,600	121
2010-10-14	127	131	126	131	18,300	131
2010-10-13	137	142	126	130	167,400	130
2010-10-12	140	142	128	128	59,700	128
2010-10-08	148	148	140	142	51,300	142
2010-10-07	144	164	141	144	451,200	144
2010-10-06	150	158	142	146	109,700	146
2010-10-05	166	173	144	148	327,500	148
2010-10-04	158	193	151	151	1,730,900	151
2010-10-01	148	150	141	148	54,900	148
2010-09-30	153	154	142	143	94,900	143
2010-09-29	150	180	148	153	627,300	153
2010-09-28	170	170	140	147	223,600	147
2010-09-27	175	190	157	160	449,300	160
2010-09-24	152	206	152	180	1,322,300	180
2010-09-22	193	203	156	156	578,400	156
2010-09-21	194	206	194	206	253,000	206
2010-09-17	108	156	108	156	137,100	156
2010-09-16	106	106	106	106	1,200	106
2010-09-15	108	108	108	108	300	108
2010-09-14	108	108	108	108	100	108
2010-09-10	104	109	104	108	2,300	108
2010-09-09	98	103	97	103	1,200	103
2010-09-07	102	106	102	106	400	106
2010-09-03	102	105	102	105	1,100	105
2010-09-02	100	103	100	100	6,600	100
2010-08-31	110	110	110	110	100	110
2010-08-27	106	106	106	106	100	106
2010-08-25	104	109	104	109	4,300	109
2010-08-24	102	107	102	104	400	104
2010-08-23	107	107	100	100	2,200	100
2010-08-20	104	109	103	105	2,600	105
2010-08-17	110	110	110	110	100	110
2010-08-16	113	113	113	113	100	113
2010-08-12	109	109	109	109	200	109
2010-08-11	113	119	112	117	2,200	117
2010-08-10	122	122	111	117	2,300	117
2010-08-09	107	122	106	122	1,900	122
2010-08-06	107	107	107	107	600	107
2010-08-05	106	106	106	106	100	106
2010-08-04	107	107	107	107	100	107
2010-08-03	107	110	107	110	200	110
2010-08-02	111	111	108	108	900	108
2010-07-30	110	110	110	110	200	110
2010-07-29	105	115	105	115	2,700	115
2010-07-28	119	122	119	119	2,700	119
2010-07-27	114	114	114	114	500	114
2010-07-26	105	109	105	109	300	109
2010-07-22	105	105	103	103	800	103
2010-07-21	104	104	104	104	400	104
2010-07-20	104	104	104	104	1,000	104
2010-07-16	105	105	105	105	200	105
2010-07-15	110	110	110	110	100	110
2010-07-13	111	111	111	111	300	111
2010-07-12	111	116	111	116	1,600	116
2010-07-08	111	111	111	111	500	111
2010-07-06	109	109	106	106	300	106
2010-07-05	105	105	105	105	500	105
2010-07-01	105	109	105	109	200	109
2010-06-30	102	107	102	107	1,500	107
2010-06-29	115	115	108	112	1,600	112
2010-06-28	117	117	116	116	500	116
2010-06-25	124	124	124	124	3,100	124
2010-06-24	120	125	120	125	200	125
2010-06-23	120	123	120	123	300	123
2010-06-21	117	120	117	120	2,200	120
2010-06-15	126	126	126	126	3,700	126
2010-06-14	120	120	120	120	400	120
2010-06-10	117	123	117	120	2,700	120
2010-06-09	115	120	115	115	2,300	115
2010-06-08	117	120	113	120	1,700	120
2010-06-07	117	117	117	117	100	117
2010-06-04	122	123	120	120	1,200	120
2010-06-03	120	120	117	117	400	117
2010-05-31	115	118	115	118	600	118
2010-05-28	119	119	119	119	200	119
2010-05-26	113	118	113	118	400	118
2010-05-25	120	126	113	113	5,200	113
2010-05-24	116	120	116	120	1,400	120
2010-05-21	115	116	113	113	900	113
2010-05-20	115	119	115	119	800	119
2010-05-19	110	120	110	120	3,500	120
2010-05-18	132	132	125	125	1,800	125
2010-05-17	132	132	127	127	600	127
2010-05-14	129	132	128	132	600	132
2010-05-13	129	129	129	129	100	129
2010-05-12	128	128	128	128	1,100	128
2010-05-11	132	133	128	128	4,300	128
2010-05-10	136	136	136	136	2,200	136
2010-05-07	131	131	128	130	4,800	130
2010-05-06	133	136	133	136	600	136
2010-04-30	139	139	134	135	3,600	135
2010-04-28	140	140	137	138	1,300	138
2010-04-27	145	145	139	141	1,200	141
2010-04-26	137	146	137	145	5,600	145
2010-04-23	140	140	130	136	9,500	136
2010-04-22	143	146	140	143	5,500	143
2010-04-21	148	152	141	148	7,800	148
2010-04-20	137	142	136	138	4,100	138
2010-04-19	131	138	131	136	4,500	136
2010-04-16	136	148	131	136	12,100	136
2010-04-15	130	131	129	129	1,200	129
2010-04-14	131	133	127	133	6,000	133
2010-04-13	132	135	131	133	8,300	133
2010-04-12	132	147	128	132	15,400	132
2010-04-09	122	159	122	124	29,100	124
2010-04-08	121	122	121	121	2,100	121
2010-04-07	121	122	120	122	500	122
2010-04-06	126	126	123	123	1,200	123
2010-04-05	126	126	120	121	4,300	121
2010-04-02	121	125	121	121	2,800	121
2010-04-01	117	121	117	121	1,400	121
2010-03-31	120	121	117	117	700	117
2010-03-30	117	117	117	117	300	117
2010-03-29	119	119	117	117	2,900	117
2010-03-26	115	117	115	117	700	117
2010-03-25	116	120	116	119	6,800	119
2010-03-24	114	118	114	115	2,100	115
2010-03-23	117	117	114	114	1,100	114
2010-03-19	115	118	115	118	1,100	118
2010-03-18	117	118	115	115	3,300	115
2010-03-17	115	115	113	115	2,800	115
2010-03-16	112	117	112	112	2,000	112
2010-03-15	111	112	111	112	5,700	112
2010-03-12	112	112	111	111	700	111
2010-03-11	113	113	111	111	5,100	111
2010-03-10	112	117	112	113	1,600	113
2010-03-09	114	114	112	112	3,800	112
2010-03-08	113	113	112	112	3,200	112
2010-03-05	114	114	114	114	100	114
2010-03-03	114	114	113	114	600	114
2010-03-02	114	119	114	119	5,100	119
2010-03-01	115	115	115	115	1,600	115
2010-02-26	118	118	118	118	100	118
2010-02-25	115	118	115	118	3,800	118
2010-02-24	115	115	115	115	300	115
2010-02-23	115	115	115	115	600	115
2010-02-22	114	115	114	115	600	115
2010-02-19	115	115	115	115	100	115
2010-02-18	114	120	113	113	3,600	113
2010-02-17	114	114	114	114	100	114
2010-02-16	120	120	120	120	100	120
2010-02-15	120	120	120	120	100	120
2010-02-12	120	120	120	120	2,400	120
2010-02-10	118	118	118	118	1,300	118
2010-02-09	122	122	120	120	500	120
2010-02-08	122	123	122	123	200	123
2010-02-05	123	123	123	123	200	123
2010-02-03	125	125	123	123	700	123
2010-02-02	125	125	125	125	100	125
2010-01-29	125	125	125	125	100	125
2010-01-28	125	125	125	125	100	125
2010-01-27	125	125	125	125	300	125
2010-01-26	128	128	120	123	2,400	123
2010-01-25	124	130	124	125	3,600	125
2010-01-22	124	124	124	124	200	124
2010-01-21	124	125	124	125	2,300	125
2010-01-20	124	124	123	124	900	124
2010-01-19	121	121	119	119	700	119
2010-01-18	120	120	120	120	100	120
2010-01-15	121	121	121	121	100	121
2010-01-14	121	121	121	121	100	121
2010-01-13	123	123	120	120	1,100	120
2010-01-12	127	127	125	125	200	125
2010-01-08	125	129	125	129	2,800	129
2010-01-07	126	128	125	125	5,200	125
2010-01-06	121	123	121	123	800	123
2010-01-05	125	126	125	126	1,500	126
2010-01-04	127	128	123	125	1,200	125

分割・併合履歴：なし

6633 (株)C&Gシステムズ の時系列データ [2010年度]

6633 (株)C&Gシステムズの時系列データ [2010年度]