6639 (株)コンテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-04-272,6952,6972,6952,69531,6002,695
2022-04-262,6962,6962,6952,69519,5002,695
2022-04-252,6952,6972,6952,6959,4002,695
2022-04-222,6952,6952,6952,6954,8002,695
2022-04-212,6952,6962,6952,6953,9002,695
2022-04-202,6952,6952,6952,6957,1002,695
2022-04-192,6962,6962,6952,6951,6002,695
2022-04-182,6952,6952,6952,6954,1002,695
2022-04-152,6952,6952,6952,6951,4002,695
2022-04-142,6952,6952,6952,6952,1002,695
2022-04-132,6942,6952,6942,6951,8002,695
2022-04-122,6952,6952,6952,6951,1002,695
2022-04-112,6952,6962,6952,6968,1002,696
2022-04-082,6932,6942,6932,6932,0002,693
2022-04-072,6912,6942,6912,69221,7002,692
2022-04-062,6902,6922,6902,6928,1002,692
2022-04-052,6892,6942,6882,68920,9002,689
2022-04-042,6872,6902,6872,6895,2002,689
2022-04-012,6842,6882,6842,6865,7002,686
2022-03-312,6842,6872,6832,68365,9002,683
2022-03-302,6832,6852,6832,68444,2002,684
2022-03-292,6842,6842,6832,68338,4002,683
2022-03-282,6882,6882,6832,68436,1002,684
2022-03-252,6882,6882,6842,68422,4002,684
2022-03-242,6802,6942,6762,6936,1002,693
2022-03-232,6942,6952,6632,69517,9002,695
2022-03-222,6952,6952,6952,6958,3002,695
2022-03-182,6962,6962,6962,6963,0002,696
2022-03-172,6982,6982,6962,69715,0002,697
2022-03-162,6972,6992,6972,69810,4002,698
2022-03-152,6962,6982,6962,6983,2002,698
2022-03-142,6992,6992,6962,69612,4002,696
2022-03-112,6972,6992,6962,69919,1002,699
2022-03-102,6982,6982,6972,69712,6002,697
2022-03-092,6982,6982,6962,6966,8002,696
2022-03-082,6962,6982,6962,69717,5002,697
2022-03-072,6962,6972,6962,6964,9002,696
2022-03-042,6962,6982,6962,69615,4002,696
2022-03-032,6962,6982,6952,69715,1002,697
2022-03-022,6962,6962,6942,69528,8002,695
2022-03-012,6952,6962,6952,6967,1002,696
2022-02-282,6952,6962,6942,69412,3002,694
2022-02-252,6942,6952,6942,69438,5002,694
2022-02-242,6942,6952,6942,69424,1002,694
2022-02-222,6942,6942,6932,69471,1002,694
2022-02-212,6942,6952,6942,69436,4002,694
2022-02-182,6942,6942,6932,69343,3002,693
2022-02-172,6942,6942,6932,69327,8002,693
2022-02-162,6942,6942,6932,69340,7002,693
2022-02-152,6932,6942,6932,69361,0002,693
2022-02-142,6932,6942,6932,69364,9002,693
2022-02-102,6932,6952,6932,693178,5002,693
2022-02-092,6932,6942,6922,693443,8002,693
2022-02-082,6352,6352,6352,6354,9002,635
2022-02-072,1352,1352,1352,1351,0002,135
2022-02-041,7001,7381,6771,7357,9001,735
2022-02-031,6521,6891,6311,66622,2001,666
2022-02-021,7261,7731,7041,75315,9001,753
2022-02-011,8391,8501,8011,8061,7001,806
2022-01-311,7821,8401,7821,8394,3001,839
2022-01-281,7451,7971,7451,7961,8001,796
2022-01-271,7651,7651,7321,7323,3001,732
2022-01-261,7611,7621,7461,7621,8001,762
2022-01-251,7451,7611,7371,7593,2001,759
2022-01-241,7241,7541,7241,7381,1001,738
2022-01-211,7361,7361,7031,7242,8001,724
2022-01-201,7141,7611,7141,7611,5001,761
2022-01-191,7331,7471,7141,7175,7001,717
2022-01-181,7361,7501,7321,7464,1001,746
2022-01-171,7991,7991,7421,7423,2001,742
2022-01-141,8051,8111,7591,8116,7001,811
2022-01-131,8131,8131,8001,8001,1001,800
2022-01-121,8431,8451,7861,80011,2001,800
2022-01-111,8601,8601,8381,8501,8001,850
2022-01-071,8341,8641,8341,8603,2001,860
2022-01-061,8631,8641,8301,8313,9001,831
2022-01-051,8771,8771,8501,8633,0001,863
2022-01-041,8651,8761,8501,87016,0001,870

分割・併合履歴 : [2014-12-26]1株→2株