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 |
---|---|---|---|---|---|---|
2022-04-27 | 2,695 | 2,697 | 2,695 | 2,695 | 31,600 | 2,695 |
2022-04-26 | 2,696 | 2,696 | 2,695 | 2,695 | 19,500 | 2,695 |
2022-04-25 | 2,695 | 2,697 | 2,695 | 2,695 | 9,400 | 2,695 |
2022-04-22 | 2,695 | 2,695 | 2,695 | 2,695 | 4,800 | 2,695 |
2022-04-21 | 2,695 | 2,696 | 2,695 | 2,695 | 3,900 | 2,695 |
2022-04-20 | 2,695 | 2,695 | 2,695 | 2,695 | 7,100 | 2,695 |
2022-04-19 | 2,696 | 2,696 | 2,695 | 2,695 | 1,600 | 2,695 |
2022-04-18 | 2,695 | 2,695 | 2,695 | 2,695 | 4,100 | 2,695 |
2022-04-15 | 2,695 | 2,695 | 2,695 | 2,695 | 1,400 | 2,695 |
2022-04-14 | 2,695 | 2,695 | 2,695 | 2,695 | 2,100 | 2,695 |
2022-04-13 | 2,694 | 2,695 | 2,694 | 2,695 | 1,800 | 2,695 |
2022-04-12 | 2,695 | 2,695 | 2,695 | 2,695 | 1,100 | 2,695 |
2022-04-11 | 2,695 | 2,696 | 2,695 | 2,696 | 8,100 | 2,696 |
2022-04-08 | 2,693 | 2,694 | 2,693 | 2,693 | 2,000 | 2,693 |
2022-04-07 | 2,691 | 2,694 | 2,691 | 2,692 | 21,700 | 2,692 |
2022-04-06 | 2,690 | 2,692 | 2,690 | 2,692 | 8,100 | 2,692 |
2022-04-05 | 2,689 | 2,694 | 2,688 | 2,689 | 20,900 | 2,689 |
2022-04-04 | 2,687 | 2,690 | 2,687 | 2,689 | 5,200 | 2,689 |
2022-04-01 | 2,684 | 2,688 | 2,684 | 2,686 | 5,700 | 2,686 |
2022-03-31 | 2,684 | 2,687 | 2,683 | 2,683 | 65,900 | 2,683 |
2022-03-30 | 2,683 | 2,685 | 2,683 | 2,684 | 44,200 | 2,684 |
2022-03-29 | 2,684 | 2,684 | 2,683 | 2,683 | 38,400 | 2,683 |
2022-03-28 | 2,688 | 2,688 | 2,683 | 2,684 | 36,100 | 2,684 |
2022-03-25 | 2,688 | 2,688 | 2,684 | 2,684 | 22,400 | 2,684 |
2022-03-24 | 2,680 | 2,694 | 2,676 | 2,693 | 6,100 | 2,693 |
2022-03-23 | 2,694 | 2,695 | 2,663 | 2,695 | 17,900 | 2,695 |
2022-03-22 | 2,695 | 2,695 | 2,695 | 2,695 | 8,300 | 2,695 |
2022-03-18 | 2,696 | 2,696 | 2,696 | 2,696 | 3,000 | 2,696 |
2022-03-17 | 2,698 | 2,698 | 2,696 | 2,697 | 15,000 | 2,697 |
2022-03-16 | 2,697 | 2,699 | 2,697 | 2,698 | 10,400 | 2,698 |
2022-03-15 | 2,696 | 2,698 | 2,696 | 2,698 | 3,200 | 2,698 |
2022-03-14 | 2,699 | 2,699 | 2,696 | 2,696 | 12,400 | 2,696 |
2022-03-11 | 2,697 | 2,699 | 2,696 | 2,699 | 19,100 | 2,699 |
2022-03-10 | 2,698 | 2,698 | 2,697 | 2,697 | 12,600 | 2,697 |
2022-03-09 | 2,698 | 2,698 | 2,696 | 2,696 | 6,800 | 2,696 |
2022-03-08 | 2,696 | 2,698 | 2,696 | 2,697 | 17,500 | 2,697 |
2022-03-07 | 2,696 | 2,697 | 2,696 | 2,696 | 4,900 | 2,696 |
2022-03-04 | 2,696 | 2,698 | 2,696 | 2,696 | 15,400 | 2,696 |
2022-03-03 | 2,696 | 2,698 | 2,695 | 2,697 | 15,100 | 2,697 |
2022-03-02 | 2,696 | 2,696 | 2,694 | 2,695 | 28,800 | 2,695 |
2022-03-01 | 2,695 | 2,696 | 2,695 | 2,696 | 7,100 | 2,696 |
2022-02-28 | 2,695 | 2,696 | 2,694 | 2,694 | 12,300 | 2,694 |
2022-02-25 | 2,694 | 2,695 | 2,694 | 2,694 | 38,500 | 2,694 |
2022-02-24 | 2,694 | 2,695 | 2,694 | 2,694 | 24,100 | 2,694 |
2022-02-22 | 2,694 | 2,694 | 2,693 | 2,694 | 71,100 | 2,694 |
2022-02-21 | 2,694 | 2,695 | 2,694 | 2,694 | 36,400 | 2,694 |
2022-02-18 | 2,694 | 2,694 | 2,693 | 2,693 | 43,300 | 2,693 |
2022-02-17 | 2,694 | 2,694 | 2,693 | 2,693 | 27,800 | 2,693 |
2022-02-16 | 2,694 | 2,694 | 2,693 | 2,693 | 40,700 | 2,693 |
2022-02-15 | 2,693 | 2,694 | 2,693 | 2,693 | 61,000 | 2,693 |
2022-02-14 | 2,693 | 2,694 | 2,693 | 2,693 | 64,900 | 2,693 |
2022-02-10 | 2,693 | 2,695 | 2,693 | 2,693 | 178,500 | 2,693 |
2022-02-09 | 2,693 | 2,694 | 2,692 | 2,693 | 443,800 | 2,693 |
2022-02-08 | 2,635 | 2,635 | 2,635 | 2,635 | 4,900 | 2,635 |
2022-02-07 | 2,135 | 2,135 | 2,135 | 2,135 | 1,000 | 2,135 |
2022-02-04 | 1,700 | 1,738 | 1,677 | 1,735 | 7,900 | 1,735 |
2022-02-03 | 1,652 | 1,689 | 1,631 | 1,666 | 22,200 | 1,666 |
2022-02-02 | 1,726 | 1,773 | 1,704 | 1,753 | 15,900 | 1,753 |
2022-02-01 | 1,839 | 1,850 | 1,801 | 1,806 | 1,700 | 1,806 |
2022-01-31 | 1,782 | 1,840 | 1,782 | 1,839 | 4,300 | 1,839 |
2022-01-28 | 1,745 | 1,797 | 1,745 | 1,796 | 1,800 | 1,796 |
2022-01-27 | 1,765 | 1,765 | 1,732 | 1,732 | 3,300 | 1,732 |
2022-01-26 | 1,761 | 1,762 | 1,746 | 1,762 | 1,800 | 1,762 |
2022-01-25 | 1,745 | 1,761 | 1,737 | 1,759 | 3,200 | 1,759 |
2022-01-24 | 1,724 | 1,754 | 1,724 | 1,738 | 1,100 | 1,738 |
2022-01-21 | 1,736 | 1,736 | 1,703 | 1,724 | 2,800 | 1,724 |
2022-01-20 | 1,714 | 1,761 | 1,714 | 1,761 | 1,500 | 1,761 |
2022-01-19 | 1,733 | 1,747 | 1,714 | 1,717 | 5,700 | 1,717 |
2022-01-18 | 1,736 | 1,750 | 1,732 | 1,746 | 4,100 | 1,746 |
2022-01-17 | 1,799 | 1,799 | 1,742 | 1,742 | 3,200 | 1,742 |
2022-01-14 | 1,805 | 1,811 | 1,759 | 1,811 | 6,700 | 1,811 |
2022-01-13 | 1,813 | 1,813 | 1,800 | 1,800 | 1,100 | 1,800 |
2022-01-12 | 1,843 | 1,845 | 1,786 | 1,800 | 11,200 | 1,800 |
2022-01-11 | 1,860 | 1,860 | 1,838 | 1,850 | 1,800 | 1,850 |
2022-01-07 | 1,834 | 1,864 | 1,834 | 1,860 | 3,200 | 1,860 |
2022-01-06 | 1,863 | 1,864 | 1,830 | 1,831 | 3,900 | 1,831 |
2022-01-05 | 1,877 | 1,877 | 1,850 | 1,863 | 3,000 | 1,863 |
2022-01-04 | 1,865 | 1,876 | 1,850 | 1,870 | 16,000 | 1,870 |
分割・併合履歴 : [2014-12-26]1株→2株