6639 (株)コンテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,0232,0282,0122,0241,1002,024
2021-10-212,0402,0402,0252,0251,7002,025
2021-10-202,0462,0462,0232,0381,1002,038
2021-10-192,0502,0502,0232,0462,7002,046
2021-10-182,0502,0502,0452,0496,9002,049
2021-10-152,0662,0732,0402,0494,1002,049
2021-10-142,0592,0902,0502,0785,9002,078
2021-10-132,0862,0981,9902,04925,1002,049
2021-10-122,0832,1052,0102,06025,0002,060
2021-10-111,9631,9791,9051,95311,9001,953
2021-10-081,8771,8891,8771,8838001,883
2021-10-071,8401,8471,8311,8472,2001,847
2021-10-061,8501,8521,8451,8452,1001,845
2021-10-051,9031,9031,8501,8509,9001,850
2021-10-041,9141,9501,8961,9198,7001,919
2021-10-011,9101,9271,9051,9069,3001,906
2021-09-301,9051,9371,9011,9104,7001,910
2021-09-291,8951,9281,8951,9131,3001,913
2021-09-281,9291,9291,9001,91012,0001,910
2021-09-271,8961,9501,8961,91413,2001,914
2021-09-241,8881,8881,8691,8833,7001,883
2021-09-221,8961,8961,8691,8773,9001,877
2021-09-211,8531,8691,8511,8682,9001,868
2021-09-171,8501,8881,8501,8857,0001,885
2021-09-161,8321,8621,8321,8504,9001,850
2021-09-151,8441,8551,8301,8302,0001,830
2021-09-141,8391,8491,8281,8461,8001,846
2021-09-131,8191,8351,8191,8355,3001,835
2021-09-101,8121,8241,7951,8064,8001,806
2021-09-091,8141,8201,7901,8203,6001,820
2021-09-081,8051,8251,8001,8153,5001,815
2021-09-071,8221,8221,8001,8003,0001,800
2021-09-061,7911,8741,7831,8007,8001,800
2021-09-031,8011,8151,7831,7892,3001,789
2021-09-021,7971,8031,7861,8024,3001,802
2021-09-011,7971,8191,7871,8051,8001,805
2021-08-311,7841,7921,7841,7862,4001,786
2021-08-301,7851,7941,7831,7844,5001,784
2021-08-271,7771,7841,7721,7847001,784
2021-08-261,7721,7771,7611,7771,4001,777
2021-08-251,7511,7681,7501,7571,6001,757
2021-08-241,7341,7701,7341,7513,5001,751
2021-08-231,7121,7181,7001,7183,0001,718
2021-08-201,7401,7401,6991,6993,7001,699
2021-08-191,7441,7521,7441,7491,4001,749
2021-08-181,7451,7671,7251,7643,4001,764
2021-08-171,7831,8001,7601,7602,0001,760
2021-08-161,8071,8071,7831,7831,3001,783
2021-08-131,7501,8181,7351,8185,0001,818
2021-08-121,7831,7911,7501,7504,4001,750
2021-08-111,8691,8711,7741,7845,2001,784
2021-08-101,8801,8801,8691,8698001,869
2021-08-061,8871,8971,8661,8792,1001,879
2021-08-051,8961,8961,8651,8874,8001,887
2021-08-041,8401,8961,8401,8964,0001,896
2021-08-031,8381,8501,8301,8503,8001,850
2021-08-021,8151,8371,8051,8375,3001,837
2021-07-301,8021,8281,8021,8151,0001,815
2021-07-291,8171,8561,8031,8054,6001,805
2021-07-281,8451,8681,8101,8395,7001,839
2021-07-271,8851,8851,8851,8853001,885
2021-07-261,8981,8981,8781,8844,0001,884
2021-07-211,9001,9001,8751,8943,8001,894
2021-07-201,8741,8941,8741,8881,8001,888
2021-07-191,8671,8891,8661,8892,5001,889
2021-07-161,9111,9111,8591,88911,3001,889
2021-07-151,9021,9021,8631,8897,2001,889
2021-07-141,8501,9041,8451,90215,3001,902
2021-07-131,8101,8591,8101,85910,4001,859
2021-07-121,7951,8101,7911,81010,9001,810
2021-07-091,7811,7911,7601,7912,8001,791
2021-07-081,7971,7971,7901,7963,0001,796
2021-07-071,7901,8081,7901,7974,7001,797
2021-07-061,7841,8051,7821,8056,2001,805
2021-07-051,7631,7901,7621,7806,1001,780
2021-07-021,7621,7641,7451,7455,0001,745
2021-07-011,7621,7621,7591,7622,4001,762
2021-06-301,7621,7631,7561,7621,9001,762
2021-06-291,7871,7891,7481,7514,3001,751
2021-06-281,7701,7871,7601,7874,8001,787
2021-06-251,7601,7651,7501,7655,5001,765
2021-06-241,7401,7441,7351,7442,1001,744
2021-06-231,7251,7461,7251,7407,9001,740
2021-06-221,7211,7301,7201,7207001,720
2021-06-211,7321,7351,7111,7161,2001,716
2021-06-181,7431,7491,7431,7474001,747
2021-06-171,7401,7471,7401,7437001,743
2021-06-161,7521,7591,7351,7461,6001,746
2021-06-151,7281,7591,7241,7594,4001,759
2021-06-141,7321,7321,7161,7203,0001,720
2021-06-111,6941,7201,6941,7204,0001,720
2021-06-101,6931,6941,6931,6943001,694
2021-06-091,7051,7051,6811,6884,5001,688
2021-06-081,6951,7051,6951,7053,4001,705
2021-06-071,6961,6961,6851,6951,2001,695
2021-06-041,6871,6961,6871,6961,9001,696
2021-06-031,6791,6871,6751,6871,4001,687
2021-06-021,6721,6801,6721,6802,4001,680
2021-06-011,7001,7001,6651,6842,8001,684
2021-05-311,6621,7101,6621,7029,3001,702
2021-05-281,6641,6691,6601,6688001,668
2021-05-271,6641,6681,6641,6645001,664
2021-05-261,6741,6741,6621,6701,2001,670
2021-05-251,6651,6651,6621,6626001,662
2021-05-241,6571,6621,6571,6603001,660
2021-05-211,6581,6671,6561,6572,6001,657
2021-05-201,6601,6721,6561,6561,8001,656
2021-05-191,6651,6651,6651,6652001,665
2021-05-181,6621,6751,6611,6741,5001,674
2021-05-171,6631,6791,6631,6643,0001,664
2021-05-141,6681,6751,6601,6601,4001,660
2021-05-131,6571,6721,6541,6551,8001,655
2021-05-121,6861,6951,6601,6722,5001,672
2021-05-111,7141,7141,6941,6946,8001,694
2021-05-101,7331,7471,7291,7304,0001,730
2021-05-071,7221,7251,7071,7255,3001,725
2021-05-061,6901,7021,6831,7013,8001,701
2021-04-301,6951,6971,6831,6837001,683
2021-04-281,7011,7011,6911,6916001,691
2021-04-271,7121,7121,7011,7015001,701
2021-04-261,7101,7171,6981,7113,6001,711
2021-04-231,7041,7101,7001,7101,7001,710
2021-04-221,7011,7101,7001,7092,2001,709
2021-04-211,7001,7071,6881,6881,9001,688
2021-04-201,7121,7131,7021,7053,5001,705
2021-04-191,7201,7251,7071,7081,9001,708
2021-04-161,7231,7271,7191,7277001,727
2021-04-151,7251,7251,7221,7221,5001,722
2021-04-141,7341,7361,7281,7292,1001,729
2021-04-131,7221,7341,7201,7333,9001,733
2021-04-121,7121,7231,7051,7227001,722
2021-04-091,7071,7161,7041,7059001,705
2021-04-081,7191,7201,6981,7076,0001,707
2021-04-071,7141,7141,6911,7122,2001,712
2021-04-061,7431,7461,6811,7084,7001,708
2021-04-051,7291,7501,7131,7425,1001,742
2021-04-021,7201,7301,7151,7305,4001,730
2021-04-011,7081,7131,7041,7132,0001,713
2021-03-311,6861,7101,6721,7103,2001,710
2021-03-301,6801,6941,6751,6813,6001,681
2021-03-291,7191,7191,7011,70117,7001,701
2021-03-261,7011,7171,7001,7044,4001,704
2021-03-251,6991,7101,6841,7056,6001,705
2021-03-241,7181,7181,6951,7055,3001,705
2021-03-231,7431,7441,7171,7174,4001,717
2021-03-221,7361,7471,7301,7416,6001,741
2021-03-191,7301,7301,7111,7303,3001,730
2021-03-181,7331,7371,7241,7362,9001,736
2021-03-171,7061,7321,7061,7328,9001,732
2021-03-161,7111,7171,6951,7005,3001,700
2021-03-151,7041,7111,6961,6967,0001,696
2021-03-121,6991,7051,6991,7041,7001,704
2021-03-111,6931,7001,6781,6991,2001,699
2021-03-101,6771,6931,6771,6934,0001,693
2021-03-091,6851,6851,6651,6683,4001,668
2021-03-081,6801,6951,6801,6801,2001,680
2021-03-051,6451,6671,6451,6648001,664
2021-03-041,6741,6991,6441,6474,1001,647
2021-03-031,7001,7081,6881,6909001,690
2021-03-021,7121,7121,6811,7045,0001,704
2021-03-011,6311,6741,6311,6721,8001,672
2021-02-261,6531,6531,6271,6336,2001,633
2021-02-251,6641,6761,6601,6604,6001,660
2021-02-241,6661,6721,6541,6614,6001,661
2021-02-221,6791,6791,6671,6744,0001,674
2021-02-191,7001,7111,6651,66510,6001,665
2021-02-181,7301,7361,7031,7054,5001,705
2021-02-171,7201,7301,7141,7303,5001,730
2021-02-161,7301,7371,7191,7205,1001,720
2021-02-151,7231,7381,7221,7241,5001,724
2021-02-121,7461,7461,7201,7206,2001,720
2021-02-101,7401,7461,7371,7402,2001,740
2021-02-091,7401,7621,7351,7404,8001,740
2021-02-081,7431,7741,7401,74013,6001,740
2021-02-051,7291,8131,7291,80620,4001,806
2021-02-041,8571,8711,8401,87111,4001,871
2021-02-031,8501,8621,8201,8623,9001,862
2021-02-021,8011,8501,7851,8505,0001,850
2021-02-011,7471,7741,7441,7742,1001,774
2021-01-291,8061,8391,7541,7544,3001,754
2021-01-281,8111,8441,8001,8152,4001,815
2021-01-271,8611,8611,8401,8505001,850
2021-01-261,8451,8591,8231,8592,9001,859
2021-01-251,8651,8651,8141,85015,3001,850
2021-01-221,8471,8511,8001,8513,0001,851
2021-01-211,8271,8731,8271,8473,1001,847
2021-01-201,8741,8741,7911,8254,4001,825
2021-01-191,8341,8731,8341,8736,6001,873
2021-01-181,8101,8351,7941,8345,7001,834
2021-01-151,8141,8281,8051,8104,8001,810
2021-01-141,8031,8571,8031,8336,4001,833
2021-01-131,8581,8581,8271,8432,9001,843
2021-01-121,7921,8881,7851,82611,3001,826
2021-01-081,7601,7841,7601,7844,0001,784
2021-01-071,7361,7601,7361,7601,7001,760
2021-01-061,7441,7441,7241,7252,5001,725
2021-01-051,7741,7791,7301,7432,4001,743
2021-01-041,7541,7741,7421,7672,7001,767

分割・併合履歴 : [2014-12-26]1株→2株