6633 (株)C&Gシステムズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 467 | 469 | 454 | 454 | 17,500 | 454 |
| 2015-12-29 | 449 | 467 | 449 | 467 | 13,800 | 467 |
| 2015-12-28 | 442 | 458 | 442 | 455 | 21,100 | 455 |
| 2015-12-25 | 449 | 458 | 442 | 444 | 93,900 | 444 |
| 2015-12-24 | 476 | 478 | 457 | 457 | 74,200 | 457 |
| 2015-12-22 | 479 | 483 | 473 | 478 | 42,600 | 478 |
| 2015-12-21 | 493 | 494 | 481 | 483 | 42,500 | 483 |
| 2015-12-18 | 497 | 503 | 495 | 495 | 45,700 | 495 |
| 2015-12-17 | 498 | 503 | 496 | 500 | 42,000 | 500 |
| 2015-12-16 | 504 | 504 | 498 | 500 | 13,900 | 500 |
| 2015-12-15 | 498 | 502 | 496 | 496 | 21,000 | 496 |
| 2015-12-14 | 495 | 504 | 494 | 504 | 15,500 | 504 |
| 2015-12-11 | 509 | 509 | 501 | 505 | 13,000 | 505 |
| 2015-12-10 | 502 | 505 | 500 | 503 | 16,500 | 503 |
| 2015-12-09 | 507 | 510 | 502 | 504 | 23,000 | 504 |
| 2015-12-08 | 517 | 519 | 510 | 511 | 30,000 | 511 |
| 2015-12-07 | 511 | 517 | 511 | 514 | 24,200 | 514 |
| 2015-12-04 | 506 | 513 | 505 | 509 | 20,000 | 509 |
| 2015-12-03 | 512 | 515 | 511 | 514 | 8,500 | 514 |
| 2015-12-02 | 511 | 517 | 508 | 514 | 18,600 | 514 |
| 2015-12-01 | 514 | 518 | 510 | 511 | 44,400 | 511 |
| 2015-11-30 | 517 | 520 | 515 | 517 | 14,800 | 517 |
| 2015-11-27 | 516 | 521 | 515 | 520 | 26,500 | 520 |
| 2015-11-26 | 522 | 528 | 515 | 517 | 51,600 | 517 |
| 2015-11-25 | 529 | 529 | 514 | 516 | 42,100 | 516 |
| 2015-11-24 | 520 | 530 | 519 | 526 | 36,100 | 526 |
| 2015-11-20 | 526 | 527 | 516 | 517 | 36,200 | 517 |
| 2015-11-19 | 526 | 530 | 522 | 525 | 40,400 | 525 |
| 2015-11-18 | 522 | 526 | 518 | 519 | 66,700 | 519 |
| 2015-11-17 | 548 | 554 | 520 | 527 | 161,300 | 527 |
| 2015-11-16 | 552 | 572 | 536 | 545 | 622,200 | 545 |
| 2015-11-13 | 485 | 494 | 478 | 494 | 38,700 | 494 |
| 2015-11-12 | 480 | 486 | 478 | 486 | 13,900 | 486 |
| 2015-11-11 | 471 | 480 | 471 | 478 | 14,700 | 478 |
| 2015-11-10 | 475 | 480 | 471 | 478 | 10,900 | 478 |
| 2015-11-09 | 470 | 476 | 470 | 476 | 9,000 | 476 |
| 2015-11-06 | 462 | 470 | 461 | 470 | 6,700 | 470 |
| 2015-11-05 | 464 | 467 | 462 | 467 | 8,300 | 467 |
| 2015-11-04 | 473 | 476 | 465 | 467 | 14,600 | 467 |
| 2015-11-02 | 470 | 477 | 470 | 473 | 7,700 | 473 |
| 2015-10-30 | 481 | 482 | 460 | 470 | 25,700 | 470 |
| 2015-10-29 | 483 | 488 | 483 | 485 | 13,300 | 485 |
| 2015-10-28 | 483 | 484 | 478 | 484 | 13,700 | 484 |
| 2015-10-27 | 485 | 485 | 481 | 484 | 8,700 | 484 |
| 2015-10-26 | 477 | 483 | 477 | 481 | 11,500 | 481 |
| 2015-10-23 | 470 | 476 | 466 | 474 | 12,100 | 474 |
| 2015-10-22 | 470 | 470 | 462 | 470 | 12,700 | 470 |
| 2015-10-21 | 467 | 471 | 453 | 465 | 54,200 | 465 |
| 2015-10-20 | 476 | 481 | 471 | 471 | 22,500 | 471 |
| 2015-10-19 | 495 | 495 | 467 | 479 | 48,000 | 479 |
| 2015-10-16 | 500 | 500 | 492 | 495 | 8,900 | 495 |
| 2015-10-15 | 490 | 500 | 486 | 500 | 24,800 | 500 |
| 2015-10-14 | 498 | 498 | 485 | 491 | 20,800 | 491 |
| 2015-10-13 | 509 | 511 | 500 | 502 | 27,700 | 502 |
| 2015-10-09 | 496 | 503 | 481 | 503 | 40,000 | 503 |
| 2015-10-08 | 501 | 504 | 494 | 496 | 27,100 | 496 |
| 2015-10-07 | 488 | 512 | 483 | 505 | 68,100 | 505 |
| 2015-10-06 | 475 | 495 | 474 | 483 | 37,000 | 483 |
| 2015-10-05 | 468 | 475 | 460 | 475 | 18,300 | 475 |
| 2015-10-02 | 456 | 463 | 455 | 460 | 21,700 | 460 |
| 2015-10-01 | 461 | 471 | 459 | 464 | 27,500 | 464 |
| 2015-09-30 | 450 | 453 | 443 | 453 | 12,200 | 453 |
| 2015-09-29 | 466 | 467 | 441 | 447 | 72,400 | 447 |
| 2015-09-28 | 458 | 473 | 448 | 450 | 42,500 | 450 |
| 2015-09-25 | 426 | 449 | 426 | 443 | 42,000 | 443 |
| 2015-09-24 | 413 | 443 | 413 | 429 | 57,400 | 429 |
| 2015-09-18 | 414 | 424 | 412 | 420 | 20,200 | 420 |
| 2015-09-17 | 407 | 414 | 407 | 412 | 19,400 | 412 |
| 2015-09-16 | 415 | 418 | 407 | 408 | 47,700 | 408 |
| 2015-09-15 | 427 | 427 | 407 | 407 | 23,200 | 407 |
| 2015-09-14 | 423 | 430 | 415 | 415 | 45,500 | 415 |
| 2015-09-11 | 411 | 415 | 405 | 412 | 48,600 | 412 |
| 2015-09-10 | 422 | 422 | 400 | 409 | 42,800 | 409 |
| 2015-09-09 | 415 | 425 | 410 | 423 | 49,600 | 423 |
| 2015-09-08 | 397 | 404 | 391 | 391 | 43,300 | 391 |
| 2015-09-07 | 391 | 406 | 391 | 397 | 46,700 | 397 |
| 2015-09-04 | 403 | 410 | 388 | 395 | 62,800 | 395 |
| 2015-09-03 | 401 | 410 | 399 | 400 | 20,000 | 400 |
| 2015-09-02 | 382 | 407 | 382 | 398 | 63,900 | 398 |
| 2015-09-01 | 417 | 422 | 398 | 398 | 43,900 | 398 |
| 2015-08-31 | 429 | 437 | 420 | 426 | 32,400 | 426 |
| 2015-08-28 | 442 | 445 | 431 | 435 | 51,800 | 435 |
| 2015-08-27 | 410 | 433 | 410 | 420 | 71,400 | 420 |
| 2015-08-26 | 394 | 413 | 382 | 413 | 131,400 | 413 |
| 2015-08-25 | 378 | 417 | 362 | 362 | 174,600 | 362 |
| 2015-08-24 | 463 | 499 | 402 | 402 | 177,500 | 402 |
| 2015-08-21 | 492 | 502 | 480 | 482 | 64,600 | 482 |
| 2015-08-20 | 511 | 513 | 504 | 504 | 21,000 | 504 |
| 2015-08-19 | 520 | 524 | 512 | 512 | 13,200 | 512 |
| 2015-08-18 | 521 | 527 | 517 | 527 | 17,800 | 527 |
| 2015-08-17 | 527 | 536 | 517 | 523 | 57,100 | 523 |
| 2015-08-14 | 530 | 534 | 526 | 528 | 19,200 | 528 |
| 2015-08-13 | 551 | 555 | 531 | 534 | 43,200 | 534 |
| 2015-08-12 | 559 | 568 | 551 | 552 | 78,700 | 552 |
| 2015-08-11 | 558 | 577 | 558 | 568 | 120,600 | 568 |
| 2015-08-10 | 550 | 557 | 544 | 557 | 70,200 | 557 |
| 2015-08-07 | 541 | 547 | 541 | 544 | 27,800 | 544 |
| 2015-08-06 | 536 | 542 | 536 | 540 | 26,300 | 540 |
| 2015-08-05 | 541 | 541 | 534 | 535 | 26,100 | 535 |
| 2015-08-04 | 547 | 547 | 539 | 541 | 16,000 | 541 |
| 2015-08-03 | 536 | 548 | 536 | 547 | 21,800 | 547 |
| 2015-07-31 | 544 | 544 | 538 | 538 | 18,400 | 538 |
| 2015-07-30 | 550 | 551 | 544 | 544 | 30,900 | 544 |
| 2015-07-29 | 554 | 554 | 548 | 549 | 18,800 | 549 |
| 2015-07-28 | 551 | 552 | 543 | 551 | 45,200 | 551 |
| 2015-07-27 | 555 | 556 | 551 | 553 | 54,900 | 553 |
| 2015-07-24 | 557 | 558 | 551 | 557 | 49,300 | 557 |
| 2015-07-23 | 557 | 560 | 557 | 559 | 82,100 | 559 |
| 2015-07-22 | 551 | 557 | 550 | 556 | 43,200 | 556 |
| 2015-07-21 | 543 | 555 | 543 | 551 | 58,100 | 551 |
| 2015-07-17 | 541 | 545 | 539 | 543 | 36,200 | 543 |
| 2015-07-16 | 542 | 545 | 538 | 539 | 46,400 | 539 |
| 2015-07-15 | 549 | 550 | 540 | 542 | 48,400 | 542 |
| 2015-07-14 | 548 | 550 | 543 | 549 | 80,300 | 549 |
| 2015-07-13 | 532 | 546 | 531 | 545 | 80,000 | 545 |
| 2015-07-10 | 525 | 537 | 520 | 534 | 82,800 | 534 |
| 2015-07-09 | 511 | 522 | 485 | 518 | 116,300 | 518 |
| 2015-07-08 | 525 | 525 | 516 | 518 | 81,700 | 518 |
| 2015-07-07 | 511 | 525 | 511 | 525 | 42,300 | 525 |
| 2015-07-06 | 510 | 515 | 507 | 507 | 42,400 | 507 |
| 2015-07-03 | 514 | 516 | 507 | 510 | 32,800 | 510 |
| 2015-07-02 | 510 | 520 | 505 | 514 | 118,500 | 514 |
| 2015-07-01 | 486 | 495 | 482 | 495 | 22,600 | 495 |
| 2015-06-30 | 473 | 487 | 473 | 478 | 25,900 | 478 |
| 2015-06-29 | 480 | 492 | 475 | 476 | 86,100 | 476 |
| 2015-06-26 | 501 | 505 | 491 | 495 | 72,600 | 495 |
| 2015-06-25 | 505 | 507 | 500 | 500 | 22,700 | 500 |
| 2015-06-24 | 507 | 507 | 503 | 505 | 13,800 | 505 |
| 2015-06-23 | 514 | 514 | 505 | 505 | 18,100 | 505 |
| 2015-06-22 | 502 | 515 | 502 | 514 | 38,400 | 514 |
| 2015-06-19 | 501 | 503 | 500 | 503 | 11,600 | 503 |
| 2015-06-18 | 504 | 510 | 499 | 502 | 32,400 | 502 |
| 2015-06-17 | 503 | 506 | 499 | 505 | 32,100 | 505 |
| 2015-06-16 | 511 | 511 | 502 | 503 | 41,300 | 503 |
| 2015-06-15 | 515 | 515 | 508 | 508 | 19,800 | 508 |
| 2015-06-12 | 524 | 524 | 513 | 515 | 58,300 | 515 |
| 2015-06-11 | 523 | 526 | 518 | 525 | 30,300 | 525 |
| 2015-06-10 | 514 | 528 | 514 | 523 | 49,000 | 523 |
| 2015-06-09 | 509 | 520 | 508 | 513 | 66,500 | 513 |
| 2015-06-08 | 506 | 509 | 505 | 507 | 16,900 | 507 |
| 2015-06-05 | 504 | 507 | 504 | 504 | 29,400 | 504 |
| 2015-06-04 | 507 | 509 | 505 | 507 | 18,300 | 507 |
| 2015-06-03 | 512 | 512 | 505 | 506 | 38,400 | 506 |
| 2015-06-02 | 510 | 510 | 507 | 510 | 27,700 | 510 |
| 2015-06-01 | 509 | 512 | 506 | 509 | 27,300 | 509 |
| 2015-05-29 | 512 | 513 | 510 | 511 | 12,300 | 511 |
| 2015-05-28 | 513 | 513 | 510 | 511 | 32,700 | 511 |
| 2015-05-27 | 512 | 515 | 510 | 510 | 30,000 | 510 |
| 2015-05-26 | 516 | 519 | 513 | 513 | 18,800 | 513 |
| 2015-05-25 | 523 | 523 | 510 | 516 | 43,700 | 516 |
| 2015-05-22 | 527 | 527 | 517 | 520 | 48,000 | 520 |
| 2015-05-21 | 526 | 529 | 525 | 527 | 16,100 | 527 |
| 2015-05-20 | 526 | 530 | 526 | 528 | 10,600 | 528 |
| 2015-05-19 | 525 | 527 | 522 | 525 | 13,000 | 525 |
| 2015-05-18 | 533 | 535 | 525 | 525 | 27,000 | 525 |
| 2015-05-15 | 529 | 541 | 529 | 536 | 37,300 | 536 |
| 2015-05-14 | 535 | 535 | 528 | 528 | 15,000 | 528 |
| 2015-05-13 | 529 | 534 | 528 | 533 | 14,100 | 533 |
| 2015-05-12 | 527 | 537 | 527 | 530 | 13,500 | 530 |
| 2015-05-11 | 531 | 534 | 527 | 531 | 28,600 | 531 |
| 2015-05-08 | 530 | 538 | 530 | 531 | 24,400 | 531 |
| 2015-05-07 | 526 | 535 | 526 | 533 | 14,300 | 533 |
| 2015-05-01 | 525 | 532 | 522 | 528 | 33,500 | 528 |
| 2015-04-30 | 531 | 535 | 528 | 529 | 16,800 | 529 |
| 2015-04-28 | 533 | 536 | 528 | 532 | 22,500 | 532 |
| 2015-04-27 | 537 | 539 | 533 | 538 | 12,100 | 538 |
| 2015-04-24 | 535 | 540 | 534 | 537 | 10,200 | 537 |
| 2015-04-23 | 544 | 544 | 532 | 535 | 14,100 | 535 |
| 2015-04-22 | 527 | 544 | 527 | 541 | 37,200 | 541 |
| 2015-04-21 | 527 | 530 | 522 | 526 | 33,800 | 526 |
| 2015-04-20 | 531 | 535 | 525 | 527 | 34,400 | 527 |
| 2015-04-17 | 541 | 546 | 530 | 534 | 67,900 | 534 |
| 2015-04-16 | 546 | 547 | 540 | 542 | 19,600 | 542 |
| 2015-04-15 | 543 | 546 | 542 | 544 | 25,900 | 544 |
| 2015-04-14 | 542 | 547 | 542 | 545 | 36,100 | 545 |
| 2015-04-13 | 542 | 546 | 539 | 545 | 22,800 | 545 |
| 2015-04-10 | 549 | 549 | 540 | 542 | 30,500 | 542 |
| 2015-04-09 | 553 | 555 | 549 | 549 | 22,900 | 549 |
| 2015-04-08 | 548 | 560 | 548 | 554 | 62,300 | 554 |
| 2015-04-07 | 535 | 550 | 534 | 550 | 45,200 | 550 |
| 2015-04-06 | 530 | 537 | 530 | 537 | 13,500 | 537 |
| 2015-04-03 | 537 | 538 | 531 | 532 | 22,200 | 532 |
| 2015-04-02 | 535 | 538 | 532 | 537 | 18,900 | 537 |
| 2015-04-01 | 531 | 536 | 527 | 529 | 38,300 | 529 |
| 2015-03-31 | 535 | 539 | 534 | 537 | 41,800 | 537 |
| 2015-03-30 | 526 | 533 | 526 | 531 | 23,000 | 531 |
| 2015-03-27 | 528 | 533 | 526 | 526 | 17,400 | 526 |
| 2015-03-26 | 538 | 540 | 524 | 527 | 58,800 | 527 |
| 2015-03-25 | 552 | 552 | 537 | 538 | 58,500 | 538 |
| 2015-03-24 | 560 | 560 | 546 | 548 | 46,500 | 548 |
| 2015-03-23 | 569 | 569 | 554 | 554 | 87,300 | 554 |
| 2015-03-20 | 536 | 563 | 536 | 563 | 127,800 | 563 |
| 2015-03-19 | 533 | 544 | 530 | 533 | 58,800 | 533 |
| 2015-03-18 | 532 | 535 | 530 | 532 | 50,800 | 532 |
| 2015-03-17 | 537 | 538 | 532 | 536 | 41,800 | 536 |
| 2015-03-16 | 542 | 546 | 531 | 532 | 62,800 | 532 |
| 2015-03-13 | 550 | 554 | 541 | 541 | 99,400 | 541 |
| 2015-03-12 | 545 | 559 | 545 | 548 | 79,400 | 548 |
| 2015-03-11 | 541 | 554 | 541 | 546 | 52,900 | 546 |
| 2015-03-10 | 550 | 556 | 542 | 543 | 85,600 | 543 |
| 2015-03-09 | 555 | 560 | 542 | 545 | 221,500 | 545 |
| 2015-03-06 | 586 | 590 | 566 | 569 | 198,300 | 569 |
| 2015-03-05 | 599 | 604 | 587 | 591 | 134,200 | 591 |
| 2015-03-04 | 590 | 609 | 587 | 601 | 199,400 | 601 |
| 2015-03-03 | 617 | 624 | 586 | 593 | 400,900 | 593 |
| 2015-03-02 | 669 | 672 | 627 | 627 | 483,900 | 627 |
| 2015-02-27 | 625 | 673 | 617 | 649 | 773,400 | 649 |
| 2015-02-26 | 617 | 638 | 606 | 624 | 696,600 | 624 |
| 2015-02-25 | 603 | 607 | 580 | 600 | 1,060,200 | 600 |
| 2015-02-24 | 515 | 523 | 515 | 518 | 24,800 | 518 |
| 2015-02-23 | 520 | 528 | 512 | 520 | 71,000 | 520 |
| 2015-02-20 | 511 | 515 | 508 | 512 | 30,600 | 512 |
| 2015-02-19 | 508 | 515 | 505 | 514 | 32,300 | 514 |
| 2015-02-18 | 506 | 513 | 506 | 508 | 29,900 | 508 |
| 2015-02-17 | 512 | 516 | 503 | 509 | 56,700 | 509 |
| 2015-02-16 | 520 | 524 | 506 | 512 | 130,700 | 512 |
| 2015-02-13 | 545 | 563 | 544 | 552 | 179,500 | 552 |
| 2015-02-12 | 542 | 543 | 529 | 540 | 87,100 | 540 |
| 2015-02-10 | 526 | 534 | 521 | 527 | 80,600 | 527 |
| 2015-02-09 | 498 | 525 | 498 | 525 | 128,400 | 525 |
| 2015-02-06 | 494 | 498 | 490 | 490 | 66,200 | 490 |
| 2015-02-05 | 499 | 502 | 496 | 498 | 56,300 | 498 |
| 2015-02-04 | 526 | 535 | 507 | 515 | 145,300 | 515 |
| 2015-02-03 | 518 | 519 | 493 | 498 | 72,200 | 498 |
| 2015-02-02 | 524 | 524 | 517 | 519 | 35,400 | 519 |
| 2015-01-30 | 522 | 529 | 522 | 525 | 25,800 | 525 |
| 2015-01-29 | 529 | 534 | 518 | 522 | 58,100 | 522 |
| 2015-01-28 | 535 | 539 | 526 | 532 | 46,600 | 532 |
| 2015-01-27 | 537 | 549 | 531 | 538 | 60,100 | 538 |
| 2015-01-26 | 523 | 547 | 518 | 543 | 64,200 | 543 |
| 2015-01-23 | 527 | 535 | 527 | 528 | 32,900 | 528 |
| 2015-01-22 | 525 | 549 | 522 | 526 | 65,900 | 526 |
| 2015-01-21 | 544 | 549 | 527 | 530 | 121,000 | 530 |
| 2015-01-20 | 572 | 574 | 543 | 551 | 302,700 | 551 |
| 2015-01-19 | 597 | 601 | 595 | 600 | 46,000 | 600 |
| 2015-01-16 | 591 | 603 | 590 | 600 | 148,700 | 600 |
| 2015-01-15 | 606 | 606 | 592 | 598 | 199,200 | 598 |
| 2015-01-14 | 615 | 621 | 595 | 604 | 220,400 | 604 |
| 2015-01-13 | 597 | 625 | 591 | 608 | 139,400 | 608 |
| 2015-01-09 | 604 | 619 | 598 | 603 | 172,700 | 603 |
| 2015-01-08 | 604 | 631 | 592 | 606 | 327,100 | 606 |
| 2015-01-07 | 622 | 648 | 581 | 603 | 790,600 | 603 |
| 2015-01-06 | 595 | 620 | 567 | 603 | 640,000 | 603 |
| 2015-01-05 | 548 | 609 | 548 | 599 | 943,800 | 599 |
分割・併合履歴 ： なし
