6633 (株)C&Gシステムズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	742	778	731	774	321,400	774
2013-12-27	759	778	742	746	278,100	746
2013-12-26	726	769	726	750	289,400	750
2013-12-25	706	763	705	731	567,700	731
2013-12-24	720	728	680	715	550,800	715
2013-12-20	735	744	672	706	812,900	706
2013-12-19	802	807	737	750	688,300	750
2013-12-18	808	812	802	802	151,000	802
2013-12-17	800	835	800	806	288,000	806
2013-12-16	817	823	800	805	280,500	805
2013-12-13	838	850	816	823	318,000	823
2013-12-12	810	840	810	824	275,000	824
2013-12-11	820	826	811	812	312,500	812
2013-12-10	812	872	810	835	778,500	835
2013-12-09	810	826	807	808	269,900	808
2013-12-06	810	819	803	813	330,400	813
2013-12-05	820	837	815	817	444,500	817
2013-12-04	839	844	825	827	257,100	827
2013-12-03	841	861	831	853	345,100	853
2013-12-02	827	880	813	859	404,400	859
2013-11-29	826	835	807	819	384,200	819
2013-11-28	853	859	835	837	226,000	837
2013-11-27	865	869	847	850	266,500	850
2013-11-26	867	873	842	864	358,000	864
2013-11-25	888	914	857	867	438,800	867
2013-11-22	930	931	881	888	456,400	888
2013-11-21	947	956	918	925	776,000	925
2013-11-20	888	915	875	902	591,900	902
2013-11-19	900	930	883	900	814,900	900
2013-11-18	1,021	1,074	922	926	2,240,000	926
2013-11-15	1,010	1,021	955	990	2,749,600	990
2013-11-14	823	909	822	871	618,600	871
2013-11-13	815	880	803	851	548,200	851
2013-11-12	812	847	783	815	421,600	815
2013-11-11	855	863	816	822	267,100	822
2013-11-08	878	910	850	863	370,500	863
2013-11-07	838	905	836	863	482,800	863
2013-11-06	850	880	820	838	664,500	838
2013-11-05	860	947	831	905	760,500	905
2013-11-01	890	890	797	831	643,900	831
2013-10-31	956	965	897	897	499,400	897
2013-10-30	971	974	903	912	640,300	912
2013-10-29	1,006	1,006	961	965	520,700	965
2013-10-28	1,034	1,043	992	1,000	580,300	1,000
2013-10-25	1,090	1,090	1,012	1,034	537,300	1,034
2013-10-24	1,067	1,094	1,055	1,081	384,800	1,081
2013-10-23	1,126	1,137	1,045	1,090	649,000	1,090
2013-10-22	1,149	1,190	1,114	1,123	654,500	1,123
2013-10-21	1,084	1,188	1,081	1,160	611,200	1,160
2013-10-18	1,199	1,220	1,100	1,113	824,700	1,113
2013-10-17	1,085	1,196	1,050	1,149	1,083,100	1,149
2013-10-16	1,100	1,124	1,057	1,058	599,800	1,058
2013-10-15	1,189	1,198	1,100	1,124	660,900	1,124
2013-10-11	1,219	1,298	1,152	1,202	1,766,100	1,202
2013-10-10	1,265	1,348	1,123	1,159	2,339,100	1,159
2013-10-09	991	1,295	986	1,218	2,705,400	1,218
2013-10-08	1,026	1,072	981	1,019	823,000	1,019
2013-10-07	1,274	1,274	1,040	1,116	1,367,100	1,116
2013-10-04	1,370	1,450	1,165	1,310	3,635,200	1,310
2013-10-03	1,098	1,310	1,051	1,310	4,616,100	1,310
2013-10-02	985	1,080	963	1,010	3,200,200	1,010
2013-10-01	946	978	910	930	479,300	930
2013-09-30	946	990	930	950	462,600	950
2013-09-27	919	974	905	930	710,400	930
2013-09-26	1,000	1,034	925	928	1,111,100	928
2013-09-25	905	1,052	905	1,052	1,120,800	1,052
2013-09-24	895	949	883	902	589,600	902
2013-09-20	920	938	891	898	567,400	898
2013-09-19	915	988	881	950	751,400	950
2013-09-18	910	940	888	902	449,900	902
2013-09-17	938	944	855	880	789,800	880
2013-09-13	1,000	1,037	978	983	464,000	983
2013-09-12	1,041	1,111	1,015	1,018	523,700	1,018
2013-09-11	1,013	1,076	996	1,013	415,900	1,013
2013-09-10	1,080	1,094	995	1,010	476,000	1,010
2013-09-09	1,152	1,210	1,059	1,072	524,000	1,072
2013-09-06	1,150	1,251	1,133	1,133	838,800	1,133
2013-09-05	1,120	1,320	1,072	1,165	1,603,700	1,165
2013-09-04	1,105	1,219	1,036	1,145	1,146,700	1,145
2013-09-03	1,034	1,135	991	1,135	624,200	1,135
2013-09-02	1,120	1,150	976	985	696,600	985
2013-08-30	1,155	1,257	1,083	1,117	890,000	1,117
2013-08-29	1,335	1,365	1,137	1,215	749,300	1,215
2013-08-28	1,391	1,416	1,308	1,335	447,800	1,335
2013-08-27	1,450	1,635	1,409	1,451	1,282,300	1,451
2013-08-26	1,547	1,550	1,352	1,395	803,400	1,395
2013-08-23	1,830	1,855	1,541	1,627	638,600	1,627
2013-08-22	1,928	1,960	1,755	1,779	693,400	1,779
2013-08-21	1,831	1,908	1,730	1,768	454,600	1,768
2013-08-20	1,758	1,958	1,731	1,814	824,900	1,814
2013-08-19	1,740	1,999	1,651	1,771	1,733,900	1,771
2013-08-16	1,981	2,187	1,558	1,620	2,227,200	1,620
2013-08-15	1,958	1,958	1,958	1,958	177,300	1,958
2013-08-14	1,337	1,558	1,300	1,558	1,704,600	1,558
2013-08-13	1,258	1,258	1,258	1,258	39,900	1,258
2013-08-12	1,658	1,658	1,658	1,658	20,600	1,658
2013-08-09	2,095	2,411	2,020	2,158	536,000	2,158
2013-08-08	2,595	2,746	2,153	2,245	421,300	2,245
2013-08-07	2,700	2,705	2,449	2,495	393,700	2,495
2013-08-06	2,750	2,999	2,706	2,864	700,800	2,864
2013-08-05	2,250	2,750	2,232	2,605	1,390,500	2,605
2013-08-02	3,000	3,100	2,700	2,700	829,200	2,700
2013-08-01	4,240	4,305	3,400	3,400	548,900	3,400
2013-07-31	3,960	4,100	3,900	4,100	213,200	4,100
2013-07-30	3,000	3,400	2,982	3,400	673,300	3,400
2013-07-29	2,520	2,896	2,408	2,896	906,900	2,896
2013-07-26	2,150	2,430	2,133	2,396	477,300	2,396
2013-07-25	2,278	2,530	2,035	2,209	835,600	2,209
2013-07-24	1,905	2,368	1,860	2,280	1,225,600	2,280
2013-07-23	1,609	1,985	1,585	1,985	624,800	1,985
2013-07-22	1,562	1,597	1,500	1,585	146,100	1,585
2013-07-19	1,556	1,688	1,471	1,550	382,500	1,550
2013-07-18	1,400	1,598	1,354	1,576	286,300	1,576
2013-07-17	1,480	1,530	1,321	1,410	233,100	1,410
2013-07-16	1,600	1,676	1,515	1,531	297,400	1,531
2013-07-12	1,480	1,591	1,430	1,551	451,600	1,551
2013-07-11	1,579	1,790	1,461	1,505	1,366,400	1,505
2013-07-10	1,238	1,598	1,226	1,597	1,621,700	1,597
2013-07-09	1,159	1,298	1,130	1,298	505,100	1,298
2013-07-08	1,180	1,250	1,103	1,219	640,200	1,219
2013-07-05	969	1,090	950	1,079	749,700	1,079
2013-07-04	970	997	919	948	206,500	948
2013-07-03	965	1,016	936	1,001	216,300	1,001
2013-07-02	1,032	1,075	980	992	291,100	992
2013-07-01	970	1,074	960	1,060	384,000	1,060
2013-06-28	868	950	854	930	236,800	930
2013-06-27	850	860	700	838	336,500	838
2013-06-26	985	1,018	839	839	358,200	839
2013-06-25	965	1,099	902	989	687,200	989
2013-06-24	984	1,115	971	1,115	714,900	1,115
2013-06-21	911	1,015	885	965	275,700	965
2013-06-20	894	985	859	947	394,500	947
2013-06-19	919	1,065	829	885	763,200	885
2013-06-18	806	979	802	979	450,800	979
2013-06-17	750	900	685	829	427,700	829
2013-06-14	930	976	775	807	712,400	807
2013-06-13	870	925	851	925	742,600	925
2013-06-12	675	775	632	775	464,700	775
2013-06-11	675	675	640	675	491,800	675
2013-06-10	575	575	575	575	17,800	575
2013-06-07	480	519	480	495	552,000	495
2013-06-06	580	580	580	580	288,600	580
2013-06-05	730	730	730	730	62,000	730
2013-06-04	880	880	880	880	81,300	880
2013-06-03	730	730	730	730	27,100	730
2013-05-31	590	630	585	630	239,600	630
2013-05-30	525	530	483	530	1,098,500	530
2013-05-29	450	450	450	450	59,800	450
2013-05-28	319	370	315	370	157,900	370
2013-05-27	244	298	244	290	170,700	290
2013-05-24	234	260	234	236	28,200	236
2013-05-23	261	267	215	250	66,900	250
2013-05-22	273	273	254	263	30,600	263
2013-05-21	275	275	254	273	34,400	273
2013-05-20	264	274	256	262	86,200	262
2013-05-17	228	251	223	250	87,500	250
2013-05-16	225	227	192	220	173,200	220
2013-05-15	260	273	224	247	217,600	247
2013-05-14	240	303	235	249	495,300	249
2013-05-13	233	233	218	233	315,200	233
2013-05-10	179	189	177	183	21,000	183
2013-05-09	177	180	174	177	33,600	177
2013-05-08	172	180	169	179	57,800	179
2013-05-07	169	175	163	169	31,500	169
2013-05-02	160	168	158	167	35,200	167
2013-05-01	158	161	158	160	26,000	160
2013-04-30	156	158	152	158	31,100	158
2013-04-26	160	160	158	159	14,500	159
2013-04-25	159	160	156	159	24,500	159
2013-04-24	158	159	155	158	21,200	158
2013-04-23	157	159	155	156	18,800	156
2013-04-22	156	162	155	157	36,200	157
2013-04-19	153	155	153	154	21,400	154
2013-04-18	151	153	150	152	11,200	152
2013-04-17	152	152	150	150	12,500	150
2013-04-16	150	152	147	151	16,400	151
2013-04-15	154	156	151	151	15,200	151
2013-04-12	150	153	150	153	12,500	153
2013-04-11	154	154	149	150	26,100	150
2013-04-10	157	157	150	152	20,200	152
2013-04-09	150	164	147	157	76,700	157
2013-04-08	148	150	147	149	6,700	149
2013-04-05	148	150	147	147	5,200	147
2013-04-04	147	148	144	148	2,300	148
2013-04-03	147	148	142	148	5,700	148
2013-04-02	145	148	143	147	5,500	147
2013-04-01	149	149	145	145	12,400	145
2013-03-29	150	151	149	150	8,000	150
2013-03-28	148	150	148	150	5,000	150
2013-03-27	148	151	148	151	13,600	151
2013-03-26	150	150	148	148	7,500	148
2013-03-25	151	155	149	150	27,600	150
2013-03-22	150	150	148	150	8,200	150
2013-03-21	149	150	148	150	9,400	150
2013-03-19	150	151	146	149	15,800	149
2013-03-18	151	151	148	150	9,300	150
2013-03-15	150	152	148	150	11,900	150
2013-03-14	149	149	147	148	1,600	148
2013-03-13	145	151	145	149	17,200	149
2013-03-12	146	147	145	146	11,200	146
2013-03-11	146	147	144	144	25,100	144
2013-03-08	145	147	144	145	6,400	145
2013-03-07	146	147	144	145	10,200	145
2013-03-06	145	146	144	146	7,100	146
2013-03-05	143	150	143	146	18,000	146
2013-03-04	144	145	143	143	11,900	143
2013-03-01	144	144	142	143	5,400	143
2013-02-28	144	144	143	144	1,200	144
2013-02-27	146	146	140	144	7,000	144
2013-02-26	145	145	144	145	2,000	145
2013-02-25	147	147	143	145	12,500	145
2013-02-22	144	146	142	146	5,700	146
2013-02-21	143	145	143	145	5,300	145
2013-02-20	142	145	142	145	11,600	145
2013-02-19	141	142	139	142	5,300	142
2013-02-18	142	143	136	140	11,600	140
2013-02-15	146	146	138	142	68,300	142
2013-02-14	150	159	148	157	26,200	157
2013-02-13	157	157	148	154	44,900	154
2013-02-12	160	160	157	158	26,000	158
2013-02-08	160	165	158	160	15,000	160
2013-02-07	162	162	159	160	16,000	160
2013-02-06	160	163	159	160	15,200	160
2013-02-05	158	168	158	162	46,700	162
2013-02-04	157	158	155	158	26,500	158
2013-02-01	157	158	156	156	11,900	156
2013-01-31	159	159	156	157	21,400	157
2013-01-30	159	160	157	159	25,000	159
2013-01-29	156	159	156	157	11,400	157
2013-01-28	155	157	153	157	15,900	157
2013-01-25	152	155	152	153	6,900	153
2013-01-24	151	153	151	152	4,000	152
2013-01-23	151	152	151	152	8,500	152
2013-01-22	154	154	150	151	14,900	151
2013-01-21	155	155	152	152	14,500	152
2013-01-18	153	155	152	154	3,900	154
2013-01-17	152	153	150	152	9,200	152
2013-01-16	154	154	152	154	11,500	154
2013-01-15	159	159	155	155	14,900	155
2013-01-11	157	157	155	157	7,000	157
2013-01-10	154	157	154	156	6,800	156
2013-01-09	152	154	152	153	6,300	153
2013-01-08	152	153	151	151	10,500	151
2013-01-07	150	152	149	152	8,800	152
2013-01-04	149	150	147	150	10,800	150

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 [2013年度]

6633 (株)C&Gシステムズの時系列データ [2013年度]