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
2013-12-30742778731774321,400774
2013-12-27759778742746278,100746
2013-12-26726769726750289,400750
2013-12-25706763705731567,700731
2013-12-24720728680715550,800715
2013-12-20735744672706812,900706
2013-12-19802807737750688,300750
2013-12-18808812802802151,000802
2013-12-17800835800806288,000806
2013-12-16817823800805280,500805
2013-12-13838850816823318,000823
2013-12-12810840810824275,000824
2013-12-11820826811812312,500812
2013-12-10812872810835778,500835
2013-12-09810826807808269,900808
2013-12-06810819803813330,400813
2013-12-05820837815817444,500817
2013-12-04839844825827257,100827
2013-12-03841861831853345,100853
2013-12-02827880813859404,400859
2013-11-29826835807819384,200819
2013-11-28853859835837226,000837
2013-11-27865869847850266,500850
2013-11-26867873842864358,000864
2013-11-25888914857867438,800867
2013-11-22930931881888456,400888
2013-11-21947956918925776,000925
2013-11-20888915875902591,900902
2013-11-19900930883900814,900900
2013-11-181,0211,0749229262,240,000926
2013-11-151,0101,0219559902,749,600990
2013-11-14823909822871618,600871
2013-11-13815880803851548,200851
2013-11-12812847783815421,600815
2013-11-11855863816822267,100822
2013-11-08878910850863370,500863
2013-11-07838905836863482,800863
2013-11-06850880820838664,500838
2013-11-05860947831905760,500905
2013-11-01890890797831643,900831
2013-10-31956965897897499,400897
2013-10-30971974903912640,300912
2013-10-291,0061,006961965520,700965
2013-10-281,0341,0439921,000580,3001,000
2013-10-251,0901,0901,0121,034537,3001,034
2013-10-241,0671,0941,0551,081384,8001,081
2013-10-231,1261,1371,0451,090649,0001,090
2013-10-221,1491,1901,1141,123654,5001,123
2013-10-211,0841,1881,0811,160611,2001,160
2013-10-181,1991,2201,1001,113824,7001,113
2013-10-171,0851,1961,0501,1491,083,1001,149
2013-10-161,1001,1241,0571,058599,8001,058
2013-10-151,1891,1981,1001,124660,9001,124
2013-10-111,2191,2981,1521,2021,766,1001,202
2013-10-101,2651,3481,1231,1592,339,1001,159
2013-10-099911,2959861,2182,705,4001,218
2013-10-081,0261,0729811,019823,0001,019
2013-10-071,2741,2741,0401,1161,367,1001,116
2013-10-041,3701,4501,1651,3103,635,2001,310
2013-10-031,0981,3101,0511,3104,616,1001,310
2013-10-029851,0809631,0103,200,2001,010
2013-10-01946978910930479,300930
2013-09-30946990930950462,600950
2013-09-27919974905930710,400930
2013-09-261,0001,0349259281,111,100928
2013-09-259051,0529051,0521,120,8001,052
2013-09-24895949883902589,600902
2013-09-20920938891898567,400898
2013-09-19915988881950751,400950
2013-09-18910940888902449,900902
2013-09-17938944855880789,800880
2013-09-131,0001,037978983464,000983
2013-09-121,0411,1111,0151,018523,7001,018
2013-09-111,0131,0769961,013415,9001,013
2013-09-101,0801,0949951,010476,0001,010
2013-09-091,1521,2101,0591,072524,0001,072
2013-09-061,1501,2511,1331,133838,8001,133
2013-09-051,1201,3201,0721,1651,603,7001,165
2013-09-041,1051,2191,0361,1451,146,7001,145
2013-09-031,0341,1359911,135624,2001,135
2013-09-021,1201,150976985696,600985
2013-08-301,1551,2571,0831,117890,0001,117
2013-08-291,3351,3651,1371,215749,3001,215
2013-08-281,3911,4161,3081,335447,8001,335
2013-08-271,4501,6351,4091,4511,282,3001,451
2013-08-261,5471,5501,3521,395803,4001,395
2013-08-231,8301,8551,5411,627638,6001,627
2013-08-221,9281,9601,7551,779693,4001,779
2013-08-211,8311,9081,7301,768454,6001,768
2013-08-201,7581,9581,7311,814824,9001,814
2013-08-191,7401,9991,6511,7711,733,9001,771
2013-08-161,9812,1871,5581,6202,227,2001,620
2013-08-151,9581,9581,9581,958177,3001,958
2013-08-141,3371,5581,3001,5581,704,6001,558
2013-08-131,2581,2581,2581,25839,9001,258
2013-08-121,6581,6581,6581,65820,6001,658
2013-08-092,0952,4112,0202,158536,0002,158
2013-08-082,5952,7462,1532,245421,3002,245
2013-08-072,7002,7052,4492,495393,7002,495
2013-08-062,7502,9992,7062,864700,8002,864
2013-08-052,2502,7502,2322,6051,390,5002,605
2013-08-023,0003,1002,7002,700829,2002,700
2013-08-014,2404,3053,4003,400548,9003,400
2013-07-313,9604,1003,9004,100213,2004,100
2013-07-303,0003,4002,9823,400673,3003,400
2013-07-292,5202,8962,4082,896906,9002,896
2013-07-262,1502,4302,1332,396477,3002,396
2013-07-252,2782,5302,0352,209835,6002,209
2013-07-241,9052,3681,8602,2801,225,6002,280
2013-07-231,6091,9851,5851,985624,8001,985
2013-07-221,5621,5971,5001,585146,1001,585
2013-07-191,5561,6881,4711,550382,5001,550
2013-07-181,4001,5981,3541,576286,3001,576
2013-07-171,4801,5301,3211,410233,1001,410
2013-07-161,6001,6761,5151,531297,4001,531
2013-07-121,4801,5911,4301,551451,6001,551
2013-07-111,5791,7901,4611,5051,366,4001,505
2013-07-101,2381,5981,2261,5971,621,7001,597
2013-07-091,1591,2981,1301,298505,1001,298
2013-07-081,1801,2501,1031,219640,2001,219
2013-07-059691,0909501,079749,7001,079
2013-07-04970997919948206,500948
2013-07-039651,0169361,001216,3001,001
2013-07-021,0321,075980992291,100992
2013-07-019701,0749601,060384,0001,060
2013-06-28868950854930236,800930
2013-06-27850860700838336,500838
2013-06-269851,018839839358,200839
2013-06-259651,099902989687,200989
2013-06-249841,1159711,115714,9001,115
2013-06-219111,015885965275,700965
2013-06-20894985859947394,500947
2013-06-199191,065829885763,200885
2013-06-18806979802979450,800979
2013-06-17750900685829427,700829
2013-06-14930976775807712,400807
2013-06-13870925851925742,600925
2013-06-12675775632775464,700775
2013-06-11675675640675491,800675
2013-06-1057557557557517,800575
2013-06-07480519480495552,000495
2013-06-06580580580580288,600580
2013-06-0573073073073062,000730
2013-06-0488088088088081,300880
2013-06-0373073073073027,100730
2013-05-31590630585630239,600630
2013-05-305255304835301,098,500530
2013-05-2945045045045059,800450
2013-05-28319370315370157,900370
2013-05-27244298244290170,700290
2013-05-2423426023423628,200236
2013-05-2326126721525066,900250
2013-05-2227327325426330,600263
2013-05-2127527525427334,400273
2013-05-2026427425626286,200262
2013-05-1722825122325087,500250
2013-05-16225227192220173,200220
2013-05-15260273224247217,600247
2013-05-14240303235249495,300249
2013-05-13233233218233315,200233
2013-05-1017918917718321,000183
2013-05-0917718017417733,600177
2013-05-0817218016917957,800179
2013-05-0716917516316931,500169
2013-05-0216016815816735,200167
2013-05-0115816115816026,000160
2013-04-3015615815215831,100158
2013-04-2616016015815914,500159
2013-04-2515916015615924,500159
2013-04-2415815915515821,200158
2013-04-2315715915515618,800156
2013-04-2215616215515736,200157
2013-04-1915315515315421,400154
2013-04-1815115315015211,200152
2013-04-1715215215015012,500150
2013-04-1615015214715116,400151
2013-04-1515415615115115,200151
2013-04-1215015315015312,500153
2013-04-1115415414915026,100150
2013-04-1015715715015220,200152
2013-04-0915016414715776,700157
2013-04-081481501471496,700149
2013-04-051481501471475,200147
2013-04-041471481441482,300148
2013-04-031471481421485,700148
2013-04-021451481431475,500147
2013-04-0114914914514512,400145
2013-03-291501511491508,000150
2013-03-281481501481505,000150
2013-03-2714815114815113,600151
2013-03-261501501481487,500148
2013-03-2515115514915027,600150
2013-03-221501501481508,200150
2013-03-211491501481509,400150
2013-03-1915015114614915,800149
2013-03-181511511481509,300150
2013-03-1515015214815011,900150
2013-03-141491491471481,600148
2013-03-1314515114514917,200149
2013-03-1214614714514611,200146
2013-03-1114614714414425,100144
2013-03-081451471441456,400145
2013-03-0714614714414510,200145
2013-03-061451461441467,100146
2013-03-0514315014314618,000146
2013-03-0414414514314311,900143
2013-03-011441441421435,400143
2013-02-281441441431441,200144
2013-02-271461461401447,000144
2013-02-261451451441452,000145
2013-02-2514714714314512,500145
2013-02-221441461421465,700146
2013-02-211431451431455,300145
2013-02-2014214514214511,600145
2013-02-191411421391425,300142
2013-02-1814214313614011,600140
2013-02-1514614613814268,300142
2013-02-1415015914815726,200157
2013-02-1315715714815444,900154
2013-02-1216016015715826,000158
2013-02-0816016515816015,000160
2013-02-0716216215916016,000160
2013-02-0616016315916015,200160
2013-02-0515816815816246,700162
2013-02-0415715815515826,500158
2013-02-0115715815615611,900156
2013-01-3115915915615721,400157
2013-01-3015916015715925,000159
2013-01-2915615915615711,400157
2013-01-2815515715315715,900157
2013-01-251521551521536,900153
2013-01-241511531511524,000152
2013-01-231511521511528,500152
2013-01-2215415415015114,900151
2013-01-2115515515215214,500152
2013-01-181531551521543,900154
2013-01-171521531501529,200152
2013-01-1615415415215411,500154
2013-01-1515915915515514,900155
2013-01-111571571551577,000157
2013-01-101541571541566,800156
2013-01-091521541521536,300153
2013-01-0815215315115110,500151
2013-01-071501521491528,800152
2013-01-0414915014715010,800150

分割・併合履歴 : なし