6633 (株)C&Gシステムズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	101	103	98	100	2,500	100
2011-12-29	103	106	100	101	7,900	101
2011-12-28	98	104	97	101	5,600	101
2011-12-27	99	100	96	99	9,400	99
2011-12-26	99	100	95	99	32,200	99
2011-12-22	96	100	96	99	3,600	99
2011-12-21	101	102	98	100	1,800	100
2011-12-20	101	101	99	100	1,700	100
2011-12-19	100	104	99	104	2,000	104
2011-12-16	104	105	102	102	4,300	102
2011-12-15	106	106	103	106	9,400	106
2011-12-14	107	107	102	107	11,200	107
2011-12-13	101	109	100	107	41,900	107
2011-12-12	103	103	101	103	3,300	103
2011-12-09	99	104	98	104	14,200	104
2011-12-08	98	105	98	99	17,600	99
2011-12-07	98	113	96	101	103,200	101
2011-12-06	100	105	95	97	38,700	97
2011-12-05	98	101	97	101	14,500	101
2011-12-02	98	101	95	97	10,900	97
2011-12-01	96	110	93	96	194,100	96
2011-11-30	92	97	92	96	27,700	96
2011-11-29	93	93	91	92	5,000	92
2011-11-28	90	95	90	92	6,200	92
2011-11-25	95	95	91	91	11,800	91
2011-11-24	93	96	91	95	7,200	95
2011-11-22	91	96	91	95	11,000	95
2011-11-21	91	91	91	91	5,900	91
2011-11-18	93	94	92	94	4,300	94
2011-11-17	93	94	92	94	2,700	94
2011-11-16	95	95	92	93	6,400	93
2011-11-15	99	99	93	95	15,000	95
2011-11-14	95	98	93	97	9,000	97
2011-11-11	93	93	92	92	2,100	92
2011-11-10	94	94	92	93	3,500	93
2011-11-09	95	95	92	95	6,000	95
2011-11-08	97	97	94	96	22,700	96
2011-11-07	99	99	97	98	6,500	98
2011-11-04	99	100	98	99	2,300	99
2011-11-02	98	100	98	99	1,300	99
2011-11-01	101	101	99	101	9,600	101
2011-10-31	101	101	101	101	5,100	101
2011-10-28	100	102	99	100	8,300	100
2011-10-27	100	101	99	100	4,300	100
2011-10-26	98	101	98	100	3,500	100
2011-10-25	98	103	98	98	27,600	98
2011-10-24	97	98	96	97	14,600	97
2011-10-21	100	100	96	98	16,500	98
2011-10-20	100	101	100	100	11,600	100
2011-10-19	103	103	99	101	16,300	101
2011-10-18	100	101	98	101	14,800	101
2011-10-17	101	103	100	102	32,700	102
2011-10-14	106	107	100	102	95,400	102
2011-10-13	114	114	105	105	199,800	105
2011-10-12	93	123	91	123	552,500	123
2011-10-11	93	94	92	93	9,700	93
2011-10-07	90	98	90	92	15,400	92
2011-10-06	91	93	88	90	8,800	90
2011-10-05	92	92	88	90	8,700	90
2011-10-04	92	92	90	92	4,800	92
2011-10-03	94	94	92	92	3,800	92
2011-09-30	94	97	94	96	2,800	96
2011-09-29	93	96	92	94	3,100	94
2011-09-28	91	101	91	93	19,000	93
2011-09-27	92	94	91	91	19,500	91
2011-09-26	101	101	90	90	22,500	90
2011-09-22	104	104	100	101	9,200	101
2011-09-21	101	108	101	103	27,600	103
2011-09-20	104	104	101	102	7,600	102
2011-09-16	106	108	103	104	19,900	104
2011-09-15	104	118	102	105	85,600	105
2011-09-14	105	106	102	103	24,900	103
2011-09-13	106	107	100	105	53,400	105
2011-09-12	105	110	102	107	22,600	107
2011-09-09	112	120	109	109	18,200	109
2011-09-08	117	123	110	115	49,100	115
2011-09-07	105	140	105	113	278,200	113
2011-09-06	107	107	104	104	1,700	104
2011-09-05	107	108	104	107	3,200	107
2011-09-02	107	109	107	107	1,000	107
2011-09-01	104	106	104	106	2,100	106
2011-08-31	109	109	103	105	8,800	105
2011-08-30	109	110	108	108	2,900	108
2011-08-29	104	106	104	106	1,400	106
2011-08-26	104	104	103	104	1,900	104
2011-08-25	104	108	104	105	6,200	105
2011-08-24	110	110	102	103	20,700	103
2011-08-23	111	115	107	108	13,300	108
2011-08-22	116	119	115	115	5,500	115
2011-08-19	117	120	115	118	26,400	118
2011-08-18	114	121	113	118	17,900	118
2011-08-17	112	114	110	113	4,200	113
2011-08-16	119	119	110	113	14,100	113
2011-08-15	116	128	116	119	46,800	119
2011-08-12	114	120	110	115	39,900	115
2011-08-11	103	114	103	114	5,000	114
2011-08-10	113	120	102	111	29,700	111
2011-08-09	100	112	85	112	49,500	112
2011-08-08	107	114	106	110	6,000	110
2011-08-05	114	115	110	113	16,100	113
2011-08-04	126	126	119	121	3,600	121
2011-08-03	119	119	118	119	5,000	119
2011-08-02	122	122	120	120	3,200	120
2011-08-01	121	121	113	121	3,800	121
2011-07-29	123	124	121	123	1,600	123
2011-07-28	123	124	122	122	1,400	122
2011-07-27	123	124	122	122	4,800	122
2011-07-26	123	123	123	123	1,100	123
2011-07-25	124	124	123	123	8,300	123
2011-07-22	125	125	124	124	9,400	124
2011-07-21	126	126	123	125	2,000	125
2011-07-20	126	127	126	126	1,500	126
2011-07-19	126	126	125	125	700	125
2011-07-15	126	126	125	125	2,100	125
2011-07-14	129	129	126	126	1,100	126
2011-07-13	123	129	123	129	6,800	129
2011-07-12	126	126	125	126	5,400	126
2011-07-11	124	127	124	126	7,500	126
2011-07-08	126	126	124	124	57,900	124
2011-07-07	128	129	122	126	23,200	126
2011-07-06	126	136	123	128	32,200	128
2011-07-05	129	134	125	126	22,500	126
2011-07-04	127	145	124	127	72,300	127
2011-07-01	126	143	122	126	100,100	126
2011-06-30	125	128	124	127	9,800	127
2011-06-29	122	127	122	126	6,000	126
2011-06-28	123	124	123	124	2,000	124
2011-06-27	124	127	124	125	4,100	125
2011-06-24	124	125	122	124	4,200	124
2011-06-23	125	127	123	125	2,500	125
2011-06-22	127	130	122	124	26,300	124
2011-06-21	127	127	118	124	8,100	124
2011-06-20	126	126	126	126	100	126
2011-06-17	126	129	124	127	1,500	127
2011-06-16	126	129	124	125	8,800	125
2011-06-15	125	133	125	133	10,000	133
2011-06-14	125	127	124	125	3,200	125
2011-06-13	127	128	124	126	4,000	126
2011-06-10	128	128	126	126	3,900	126
2011-06-09	125	128	122	127	8,000	127
2011-06-08	126	126	122	124	23,700	124
2011-06-07	125	134	124	127	22,400	127
2011-06-06	123	123	123	123	5,400	123
2011-06-03	123	125	123	125	1,800	125
2011-06-02	125	125	117	125	6,100	125
2011-06-01	127	127	127	127	500	127
2011-05-31	126	127	126	127	700	127
2011-05-30	127	130	127	128	1,000	128
2011-05-27	126	126	126	126	800	126
2011-05-26	125	126	125	126	2,300	126
2011-05-25	130	130	122	126	11,900	126
2011-05-24	125	130	125	130	2,000	130
2011-05-23	132	133	127	130	2,000	130
2011-05-20	132	134	131	132	1,900	132
2011-05-19	127	132	126	132	6,900	132
2011-05-18	130	131	129	129	1,800	129
2011-05-17	132	132	127	130	800	130
2011-05-16	126	139	126	127	32,700	127
2011-05-13	126	128	124	124	4,400	124
2011-05-12	127	128	126	128	3,400	128
2011-05-11	129	129	127	127	4,300	127
2011-05-10	131	131	122	131	26,100	131
2011-05-09	131	132	130	130	9,100	130
2011-05-06	130	133	130	132	4,000	132
2011-05-02	127	132	127	130	6,500	130
2011-04-28	130	130	124	127	10,300	127
2011-04-27	126	127	124	125	4,400	125
2011-04-26	124	128	123	128	3,900	128
2011-04-25	126	127	123	123	6,600	123
2011-04-22	123	138	121	126	31,600	126
2011-04-21	123	123	116	121	13,000	121
2011-04-20	122	123	120	123	3,600	123
2011-04-19	125	126	119	121	14,700	121
2011-04-18	135	138	124	125	60,800	125
2011-04-15	119	150	119	127	274,900	127
2011-04-14	111	125	111	114	37,700	114
2011-04-13	112	116	112	114	3,500	114
2011-04-12	117	117	114	116	2,500	116
2011-04-11	118	119	115	117	5,000	117
2011-04-08	116	117	114	117	4,400	117
2011-04-07	113	115	113	114	2,000	114
2011-04-06	118	118	112	117	12,300	117
2011-04-05	118	118	112	115	11,800	115
2011-04-04	117	119	113	118	10,500	118
2011-04-01	127	136	115	116	79,300	116
2011-03-31	114	117	113	114	5,000	114
2011-03-30	114	116	109	116	18,100	116
2011-03-29	112	124	110	119	23,300	119
2011-03-28	112	112	108	109	5,200	109
2011-03-25	115	118	113	114	12,100	114
2011-03-24	119	119	111	115	12,400	115
2011-03-23	122	122	108	117	16,500	117
2011-03-22	114	125	114	121	42,200	121
2011-03-18	92	108	92	104	53,200	104
2011-03-17	80	92	77	91	37,900	91
2011-03-16	71	89	71	82	28,200	82
2011-03-15	108	108	60	81	110,500	81
2011-03-14	108	120	108	108	92,100	108
2011-03-11	160	160	157	158	8,300	158
2011-03-10	169	169	161	161	28,700	161
2011-03-09	165	170	163	166	51,200	166
2011-03-08	162	167	158	166	33,100	166
2011-03-07	159	160	158	158	12,600	158
2011-03-04	161	161	159	160	4,100	160
2011-03-03	160	162	159	160	11,600	160
2011-03-02	164	164	158	159	42,300	159
2011-03-01	165	167	163	163	31,700	163
2011-02-28	169	169	160	166	33,200	166
2011-02-25	163	180	162	165	115,100	165
2011-02-24	164	166	160	162	52,400	162
2011-02-23	178	185	160	163	205,100	163
2011-02-22	150	201	150	178	874,900	178
2011-02-21	147	154	147	151	12,300	151
2011-02-18	147	148	146	148	8,100	148
2011-02-17	146	154	145	146	12,500	146
2011-02-16	145	149	145	146	2,700	146
2011-02-15	148	149	142	146	17,600	146
2011-02-14	155	155	150	150	2,300	150
2011-02-10	154	154	147	154	9,600	154
2011-02-09	153	158	153	154	6,500	154
2011-02-08	156	156	154	154	6,100	154
2011-02-07	157	159	155	155	15,200	155
2011-02-04	155	161	151	158	15,400	158
2011-02-03	153	157	150	155	8,300	155
2011-02-02	147	167	147	156	101,300	156
2011-02-01	145	146	141	146	13,300	146
2011-01-31	143	147	142	146	13,600	146
2011-01-28	152	152	143	147	19,000	147
2011-01-27	151	154	148	150	6,700	150
2011-01-26	150	154	150	152	5,600	152
2011-01-25	146	156	146	154	33,500	154
2011-01-24	144	150	144	146	9,600	146
2011-01-21	155	158	140	146	26,500	146
2011-01-20	164	164	157	157	14,300	157
2011-01-19	157	164	154	164	36,600	164
2011-01-18	163	165	155	155	47,800	155
2011-01-17	170	171	162	163	32,500	163
2011-01-14	178	182	170	170	57,100	170
2011-01-13	171	184	171	177	142,500	177
2011-01-12	178	178	170	171	44,700	171
2011-01-11	167	176	165	173	70,500	173
2011-01-07	162	185	159	171	280,800	171
2011-01-06	161	168	160	161	44,300	161
2011-01-05	165	165	157	160	33,600	160
2011-01-04	167	169	160	165	36,800	165

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6633 (株)C&Gシステムズ の時系列データ [2011年度]

6633 (株)C&Gシステムズの時系列データ [2011年度]