6633 (株)C&Gシステムズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	512	520	510	510	27,900	510
2017-12-28	517	521	509	516	94,700	516
2017-12-27	516	521	505	517	59,000	517
2017-12-26	515	524	513	518	135,900	518
2017-12-25	522	531	517	517	198,300	517
2017-12-22	531	531	521	522	66,900	522
2017-12-21	530	533	526	531	89,200	531
2017-12-20	527	533	527	529	22,600	529
2017-12-19	530	530	525	525	32,800	525
2017-12-18	527	534	523	530	31,800	530
2017-12-15	542	542	528	529	48,900	529
2017-12-14	541	547	538	542	36,200	542
2017-12-13	552	556	540	544	35,200	544
2017-12-12	558	564	551	555	93,200	555
2017-12-11	555	558	549	557	49,900	557
2017-12-08	541	549	541	548	22,500	548
2017-12-07	540	551	539	540	23,200	540
2017-12-06	553	557	535	545	113,400	545
2017-12-05	566	567	550	560	44,000	560
2017-12-04	575	577	565	569	50,900	569
2017-12-01	555	574	552	570	59,100	570
2017-11-30	561	561	537	553	56,900	553
2017-11-29	566	572	557	564	28,300	564
2017-11-28	570	576	558	562	63,100	562
2017-11-27	567	580	567	569	59,500	569
2017-11-24	565	566	555	565	51,200	565
2017-11-22	540	566	536	565	112,800	565
2017-11-21	542	545	530	538	41,700	538
2017-11-20	545	546	538	539	42,500	539
2017-11-17	551	555	537	546	85,000	546
2017-11-16	518	545	514	541	137,600	541
2017-11-15	526	537	518	527	186,100	527
2017-11-13	631	634	555	560	507,600	560
2017-11-10	636	652	632	651	110,400	651
2017-11-09	649	662	625	643	430,300	643
2017-11-08	609	624	606	608	88,400	608
2017-11-07	624	624	607	617	109,400	617
2017-11-06	644	648	624	629	114,400	629
2017-11-02	657	660	640	640	102,600	640
2017-11-01	636	650	631	650	149,800	650
2017-10-31	643	654	629	643	161,800	643
2017-10-30	625	655	625	638	215,900	638
2017-10-27	627	634	612	620	182,400	620
2017-10-26	592	640	592	617	407,700	617
2017-10-25	593	600	577	582	189,800	582
2017-10-24	551	600	549	594	432,400	594
2017-10-23	525	550	524	550	102,900	550
2017-10-20	546	547	531	531	135,900	531
2017-10-19	572	575	556	556	88,500	556
2017-10-18	553	578	553	570	117,200	570
2017-10-17	555	567	543	552	132,100	552
2017-10-16	558	583	556	561	197,000	561
2017-10-13	534	581	533	568	428,000	568
2017-10-12	535	542	530	532	90,500	532
2017-10-11	539	550	529	540	284,800	540
2017-10-10	504	530	500	530	328,400	530
2017-10-06	470	500	468	494	188,000	494
2017-10-05	465	475	455	465	81,400	465
2017-10-04	499	502	467	471	116,300	471
2017-10-03	504	508	496	501	63,200	501
2017-10-02	495	510	493	496	79,000	496
2017-09-29	490	496	485	495	147,600	495
2017-09-28	442	500	442	484	418,500	484
2017-09-27	437	442	433	440	23,500	440
2017-09-26	440	444	432	437	74,700	437
2017-09-25	430	444	430	440	136,200	440
2017-09-22	425	430	420	424	68,100	424
2017-09-21	414	423	413	423	37,700	423
2017-09-20	409	414	408	411	20,900	411
2017-09-19	407	410	406	408	23,500	408
2017-09-15	400	404	399	403	7,400	403
2017-09-14	401	403	400	400	6,400	400
2017-09-13	399	402	399	402	10,000	402
2017-09-12	401	401	396	399	16,600	399
2017-09-11	400	400	398	399	6,000	399
2017-09-08	398	401	397	400	14,700	400
2017-09-07	399	401	398	401	8,400	401
2017-09-06	396	402	394	399	25,000	399
2017-09-05	401	404	398	398	26,000	398
2017-09-04	405	405	400	401	16,500	401
2017-09-01	406	410	406	410	13,000	410
2017-08-31	412	412	408	410	11,800	410
2017-08-30	412	412	405	410	12,000	410
2017-08-29	405	413	403	413	8,700	413
2017-08-28	412	412	407	408	17,800	408
2017-08-25	414	415	412	414	11,000	414
2017-08-24	414	414	411	411	4,800	411
2017-08-23	413	415	410	414	18,000	414
2017-08-22	416	417	414	415	14,200	415
2017-08-21	418	418	414	417	4,600	417
2017-08-18	414	418	413	418	6,000	418
2017-08-17	414	418	410	418	12,400	418
2017-08-16	408	408	407	408	2,800	408
2017-08-15	403	412	403	404	17,600	404
2017-08-14	394	410	394	403	27,400	403
2017-08-10	415	415	388	404	42,400	404
2017-08-09	417	421	416	416	10,400	416
2017-08-08	422	423	417	419	12,300	419
2017-08-07	426	426	422	422	13,300	422
2017-08-04	421	424	420	423	13,700	423
2017-08-03	423	429	422	425	12,800	425
2017-08-02	427	427	422	426	14,200	426
2017-08-01	434	437	425	428	28,500	428
2017-07-31	432	435	430	433	31,700	433
2017-07-28	429	431	423	431	31,000	431
2017-07-27	431	431	424	427	15,800	427
2017-07-26	423	435	423	429	75,900	429
2017-07-25	417	422	415	422	28,100	422
2017-07-24	420	420	415	418	11,000	418
2017-07-21	415	418	415	417	4,300	417
2017-07-20	420	420	415	415	22,200	415
2017-07-19	420	422	418	420	9,300	420
2017-07-18	421	424	420	422	12,100	422
2017-07-14	420	423	417	421	21,500	421
2017-07-13	425	425	419	421	20,200	421
2017-07-12	425	425	420	423	12,000	423
2017-07-11	424	426	421	421	9,000	421
2017-07-10	425	425	420	423	8,900	423
2017-07-07	423	425	418	424	19,600	424
2017-07-06	428	431	422	422	18,400	422
2017-07-05	434	435	417	431	49,200	431
2017-07-04	424	443	420	427	119,100	427
2017-07-03	424	428	420	424	13,300	424
2017-06-30	424	425	418	424	15,800	424
2017-06-29	418	428	415	425	24,000	425
2017-06-28	424	427	420	421	18,900	421
2017-06-27	431	431	423	428	13,000	428
2017-06-26	425	431	421	428	28,100	428
2017-06-23	422	432	419	425	76,100	425
2017-06-22	410	420	410	419	48,000	419
2017-06-21	414	416	410	410	22,300	410
2017-06-20	409	417	408	411	42,800	411
2017-06-19	409	411	402	408	11,400	408
2017-06-16	405	410	400	410	32,500	410
2017-06-15	410	410	403	406	25,900	406
2017-06-14	410	411	406	410	10,700	410
2017-06-13	411	411	408	410	9,200	410
2017-06-12	410	410	407	407	8,400	407
2017-06-09	411	411	408	408	11,600	408
2017-06-08	410	410	406	410	10,800	410
2017-06-07	407	409	405	408	10,900	408
2017-06-06	411	415	406	407	17,100	407
2017-06-05	413	413	406	410	15,400	410
2017-06-02	414	414	406	411	18,100	411
2017-06-01	408	411	406	409	14,500	409
2017-05-31	407	415	403	411	21,200	411
2017-05-30	409	415	408	410	8,900	410
2017-05-29	417	418	407	407	37,400	407
2017-05-26	406	418	402	418	28,300	418
2017-05-25	397	405	396	403	26,100	403
2017-05-24	397	397	395	396	5,800	396
2017-05-23	397	400	395	395	12,400	395
2017-05-22	397	400	393	393	21,500	393
2017-05-19	390	396	387	396	24,200	396
2017-05-18	388	394	388	393	14,500	393
2017-05-17	392	399	392	396	17,100	396
2017-05-16	399	401	390	390	28,600	390
2017-05-15	403	409	391	402	24,000	402
2017-05-12	411	411	406	409	6,700	409
2017-05-11	416	416	408	411	4,300	411
2017-05-10	414	415	408	414	5,300	414
2017-05-09	407	411	407	411	7,300	411
2017-05-08	416	418	410	410	18,700	410
2017-05-02	401	414	401	410	13,700	410
2017-05-01	410	420	394	402	45,300	402
2017-04-28	403	404	398	404	9,600	404
2017-04-27	400	405	397	400	11,100	400
2017-04-26	398	402	398	400	7,800	400
2017-04-25	403	403	384	399	13,000	399
2017-04-24	405	406	400	403	3,700	403
2017-04-21	393	405	390	405	17,100	405
2017-04-20	389	390	383	390	5,600	390
2017-04-19	391	391	386	390	5,700	390
2017-04-18	392	393	388	391	6,000	391
2017-04-17	379	389	379	389	3,400	389
2017-04-14	377	390	377	384	7,500	384
2017-04-13	380	380	373	377	21,300	377
2017-04-12	394	397	382	382	29,600	382
2017-04-11	399	400	396	396	5,500	396
2017-04-10	400	402	399	400	3,800	400
2017-04-07	397	403	394	400	12,500	400
2017-04-06	403	404	395	397	27,800	397
2017-04-05	408	415	404	407	32,200	407
2017-04-04	423	424	399	411	39,100	411
2017-04-03	430	431	424	427	7,900	427
2017-03-31	430	433	428	429	4,300	429
2017-03-30	436	436	429	430	30,700	430
2017-03-29	435	439	434	435	35,700	435
2017-03-28	433	435	431	435	21,400	435
2017-03-27	431	433	427	433	30,900	433
2017-03-24	427	433	426	430	18,500	430
2017-03-23	423	430	423	430	20,100	430
2017-03-22	430	430	422	424	43,800	424
2017-03-21	429	433	426	433	41,700	433
2017-03-17	422	429	418	424	21,600	424
2017-03-16	419	424	417	421	16,400	421
2017-03-15	423	429	415	422	27,700	422
2017-03-14	423	426	420	425	19,900	425
2017-03-13	429	430	426	427	24,700	427
2017-03-10	434	434	423	427	30,000	427
2017-03-09	434	434	427	431	41,100	431
2017-03-08	420	460	420	427	372,600	427
2017-03-07	416	422	416	421	22,900	421
2017-03-06	415	419	412	412	22,700	412
2017-03-03	415	426	413	417	115,500	417
2017-03-02	408	415	406	411	38,800	411
2017-03-01	410	410	405	407	12,700	407
2017-02-28	407	411	404	408	32,100	408
2017-02-27	413	413	405	405	15,300	405
2017-02-24	410	412	406	410	12,200	410
2017-02-23	410	414	408	410	16,100	410
2017-02-22	414	415	409	411	17,800	411
2017-02-21	411	414	410	414	18,800	414
2017-02-20	420	421	412	414	14,700	414
2017-02-17	413	418	408	418	29,800	418
2017-02-16	412	413	408	412	19,200	412
2017-02-15	412	414	408	411	23,800	411
2017-02-14	415	415	410	411	22,600	411
2017-02-13	417	417	406	415	47,700	415
2017-02-10	410	417	409	414	40,700	414
2017-02-09	405	410	400	407	13,300	407
2017-02-08	404	407	397	402	20,800	402
2017-02-07	412	412	400	406	38,400	406
2017-02-06	417	417	409	412	14,600	412
2017-02-03	411	416	410	416	14,000	416
2017-02-02	414	418	410	414	17,200	414
2017-02-01	412	419	407	415	24,000	415
2017-01-31	421	429	417	419	38,500	419
2017-01-30	430	437	428	429	50,000	429
2017-01-27	430	435	425	434	33,800	434
2017-01-26	436	454	426	435	165,100	435
2017-01-25	408	468	407	439	433,600	439
2017-01-24	393	401	392	400	21,600	400
2017-01-23	393	395	391	393	9,200	393
2017-01-20	394	394	392	392	8,900	392
2017-01-19	393	397	391	395	11,900	395
2017-01-18	391	395	390	393	11,400	393
2017-01-17	396	397	392	393	13,400	393
2017-01-16	401	401	396	397	8,800	397
2017-01-13	396	400	396	400	4,300	400
2017-01-12	398	399	396	396	8,200	396
2017-01-11	400	401	398	399	9,700	399
2017-01-10	400	401	399	400	13,300	400
2017-01-06	402	402	393	400	13,800	400
2017-01-05	398	402	395	402	12,900	402
2017-01-04	392	398	392	395	17,000	395

分割・併合履歴：なし

6633 (株)C&Gシステムズ の時系列データ [2017年度]

6633 (株)C&Gシステムズの時系列データ [2017年度]