6639 (株)コンテック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,070 | 1,070 | 1,050 | 1,050 | 2,600 | 525 |
| 2007-12-27 | 1,069 | 1,070 | 1,060 | 1,061 | 2,600 | 530.50 |
| 2007-12-26 | 1,020 | 1,080 | 1,020 | 1,076 | 2,500 | 538 |
| 2007-12-25 | 1,160 | 1,160 | 1,015 | 1,030 | 12,300 | 515 |
| 2007-12-21 | 1,100 | 1,110 | 1,100 | 1,100 | 7,700 | 550 |
| 2007-12-20 | 1,095 | 1,111 | 1,081 | 1,105 | 17,100 | 552.50 |
| 2007-12-19 | 1,140 | 1,140 | 1,115 | 1,115 | 14,500 | 557.50 |
| 2007-12-18 | 1,163 | 1,163 | 1,142 | 1,142 | 2,700 | 571 |
| 2007-12-17 | 1,180 | 1,180 | 1,170 | 1,170 | 2,800 | 585 |
| 2007-12-14 | 1,164 | 1,193 | 1,164 | 1,170 | 1,400 | 585 |
| 2007-12-13 | 1,143 | 1,191 | 1,140 | 1,160 | 4,000 | 580 |
| 2007-12-12 | 1,141 | 1,145 | 1,121 | 1,140 | 11,000 | 570 |
| 2007-12-11 | 1,110 | 1,110 | 1,101 | 1,101 | 3,800 | 550.50 |
| 2007-12-10 | 1,091 | 1,120 | 1,091 | 1,110 | 3,700 | 555 |
| 2007-12-07 | 1,089 | 1,103 | 1,081 | 1,103 | 3,300 | 551.50 |
| 2007-12-06 | 1,109 | 1,110 | 1,106 | 1,109 | 4,300 | 554.50 |
| 2007-12-05 | 1,100 | 1,105 | 1,100 | 1,101 | 1,100 | 550.50 |
| 2007-12-04 | 1,100 | 1,118 | 1,100 | 1,105 | 2,500 | 552.50 |
| 2007-12-03 | 1,081 | 1,081 | 1,061 | 1,080 | 800 | 540 |
| 2007-11-30 | 1,074 | 1,080 | 1,074 | 1,080 | 1,900 | 540 |
| 2007-11-29 | 1,047 | 1,074 | 1,047 | 1,074 | 900 | 537 |
| 2007-11-28 | 1,055 | 1,055 | 1,045 | 1,045 | 500 | 522.50 |
| 2007-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 | 525 |
| 2007-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 520 |
| 2007-11-22 | 1,099 | 1,099 | 1,050 | 1,060 | 3,300 | 530 |
| 2007-11-21 | 1,006 | 1,039 | 999 | 1,039 | 4,100 | 519.50 |
| 2007-11-20 | 1,030 | 1,035 | 1,001 | 1,005 | 11,200 | 502.50 |
| 2007-11-19 | 1,050 | 1,064 | 1,013 | 1,013 | 12,000 | 506.50 |
| 2007-11-16 | 1,010 | 1,080 | 1,010 | 1,050 | 5,500 | 525 |
| 2007-11-15 | 1,055 | 1,098 | 1,000 | 1,000 | 16,000 | 500 |
| 2007-11-14 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 557.50 |
| 2007-11-13 | 1,080 | 1,090 | 1,060 | 1,060 | 3,100 | 530 |
| 2007-11-12 | 1,130 | 1,160 | 1,100 | 1,100 | 2,500 | 550 |
| 2007-11-09 | 1,200 | 1,200 | 1,150 | 1,150 | 600 | 575 |
| 2007-11-08 | 1,169 | 1,169 | 1,152 | 1,160 | 2,300 | 580 |
| 2007-11-07 | 1,190 | 1,190 | 1,176 | 1,184 | 1,500 | 592 |
| 2007-11-06 | 1,205 | 1,210 | 1,183 | 1,183 | 1,600 | 591.50 |
| 2007-11-05 | 1,202 | 1,202 | 1,201 | 1,201 | 300 | 600.50 |
| 2007-11-02 | 1,230 | 1,230 | 1,200 | 1,201 | 3,700 | 600.50 |
| 2007-11-01 | 1,202 | 1,230 | 1,202 | 1,210 | 1,900 | 605 |
| 2007-10-31 | 1,200 | 1,211 | 1,200 | 1,200 | 2,800 | 600 |
| 2007-10-30 | 1,204 | 1,208 | 1,200 | 1,200 | 6,400 | 600 |
| 2007-10-29 | 1,250 | 1,250 | 1,202 | 1,202 | 1,400 | 601 |
| 2007-10-26 | 1,240 | 1,250 | 1,230 | 1,250 | 2,000 | 625 |
| 2007-10-25 | 1,285 | 1,285 | 1,265 | 1,265 | 2,100 | 632.50 |
| 2007-10-24 | 1,243 | 1,243 | 1,243 | 1,243 | 100 | 621.50 |
| 2007-10-23 | 1,235 | 1,245 | 1,230 | 1,230 | 2,400 | 615 |
| 2007-10-22 | 1,206 | 1,206 | 1,205 | 1,206 | 900 | 603 |
| 2007-10-19 | 1,231 | 1,231 | 1,231 | 1,231 | 200 | 615.50 |
| 2007-10-18 | 1,230 | 1,260 | 1,230 | 1,260 | 3,200 | 630 |
| 2007-10-17 | 1,268 | 1,268 | 1,228 | 1,230 | 7,300 | 615 |
| 2007-10-16 | 1,290 | 1,290 | 1,280 | 1,280 | 1,100 | 640 |
| 2007-10-15 | 1,299 | 1,307 | 1,299 | 1,300 | 3,400 | 650 |
| 2007-10-12 | 1,300 | 1,300 | 1,290 | 1,290 | 1,800 | 645 |
| 2007-10-11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,400 | 650 |
| 2007-10-10 | 1,300 | 1,320 | 1,290 | 1,300 | 4,600 | 650 |
| 2007-10-09 | 1,300 | 1,302 | 1,297 | 1,297 | 8,400 | 648.50 |
| 2007-10-05 | 1,310 | 1,310 | 1,302 | 1,302 | 300 | 651 |
| 2007-10-04 | 1,305 | 1,330 | 1,305 | 1,330 | 400 | 665 |
| 2007-10-03 | 1,296 | 1,310 | 1,295 | 1,300 | 3,700 | 650 |
| 2007-10-02 | 1,300 | 1,310 | 1,300 | 1,300 | 1,200 | 650 |
| 2007-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2007-09-28 | 1,300 | 1,300 | 1,295 | 1,300 | 1,600 | 650 |
| 2007-09-27 | 1,290 | 1,290 | 1,281 | 1,281 | 1,200 | 640.50 |
| 2007-09-26 | 1,281 | 1,282 | 1,280 | 1,282 | 300 | 641 |
| 2007-09-25 | 1,358 | 1,358 | 1,300 | 1,300 | 2,500 | 650 |
| 2007-09-21 | 1,270 | 1,300 | 1,270 | 1,300 | 1,000 | 650 |
| 2007-09-20 | 1,272 | 1,278 | 1,270 | 1,270 | 1,700 | 635 |
| 2007-09-19 | 1,272 | 1,273 | 1,272 | 1,273 | 500 | 636.50 |
| 2007-09-18 | 1,270 | 1,275 | 1,270 | 1,275 | 3,100 | 637.50 |
| 2007-09-14 | 1,250 | 1,270 | 1,250 | 1,270 | 2,600 | 635 |
| 2007-09-13 | 1,230 | 1,250 | 1,230 | 1,250 | 2,800 | 625 |
| 2007-09-12 | 1,257 | 1,258 | 1,240 | 1,240 | 1,800 | 620 |
| 2007-09-11 | 1,230 | 1,250 | 1,230 | 1,250 | 200 | 625 |
| 2007-09-10 | 1,240 | 1,240 | 1,220 | 1,220 | 1,400 | 610 |
| 2007-09-07 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 620 |
| 2007-09-06 | 1,250 | 1,250 | 1,230 | 1,235 | 1,500 | 617.50 |
| 2007-09-05 | 1,230 | 1,240 | 1,230 | 1,230 | 3,400 | 615 |
| 2007-09-04 | 1,238 | 1,249 | 1,238 | 1,238 | 1,400 | 619 |
| 2007-09-03 | 1,231 | 1,240 | 1,231 | 1,237 | 1,800 | 618.50 |
| 2007-08-31 | 1,230 | 1,240 | 1,230 | 1,240 | 3,500 | 620 |
| 2007-08-30 | 1,240 | 1,250 | 1,230 | 1,230 | 4,000 | 615 |
| 2007-08-29 | 1,245 | 1,245 | 1,228 | 1,228 | 1,400 | 614 |
| 2007-08-28 | 1,236 | 1,236 | 1,228 | 1,228 | 800 | 614 |
| 2007-08-27 | 1,304 | 1,304 | 1,270 | 1,270 | 1,400 | 635 |
| 2007-08-24 | 1,275 | 1,275 | 1,272 | 1,272 | 2,500 | 636 |
| 2007-08-23 | 1,200 | 1,250 | 1,200 | 1,235 | 5,400 | 617.50 |
| 2007-08-22 | 1,240 | 1,240 | 1,201 | 1,201 | 7,600 | 600.50 |
| 2007-08-21 | 1,265 | 1,265 | 1,245 | 1,250 | 2,300 | 625 |
| 2007-08-20 | 1,265 | 1,280 | 1,245 | 1,245 | 3,200 | 622.50 |
| 2007-08-17 | 1,275 | 1,280 | 1,240 | 1,240 | 4,700 | 620 |
| 2007-08-16 | 1,272 | 1,280 | 1,261 | 1,261 | 2,500 | 630.50 |
| 2007-08-15 | 1,300 | 1,300 | 1,280 | 1,280 | 1,000 | 640 |
| 2007-08-14 | 1,305 | 1,305 | 1,301 | 1,301 | 2,700 | 650.50 |
| 2007-08-13 | 1,272 | 1,340 | 1,272 | 1,300 | 7,000 | 650 |
| 2007-08-10 | 1,250 | 1,275 | 1,250 | 1,272 | 6,400 | 636 |
| 2007-08-09 | 1,300 | 1,320 | 1,271 | 1,272 | 6,500 | 636 |
| 2007-08-08 | 1,300 | 1,300 | 1,271 | 1,271 | 6,200 | 635.50 |
| 2007-08-07 | 1,318 | 1,320 | 1,312 | 1,315 | 3,300 | 657.50 |
| 2007-08-06 | 1,316 | 1,318 | 1,300 | 1,318 | 8,600 | 659 |
| 2007-08-03 | 1,513 | 1,515 | 1,332 | 1,336 | 14,700 | 668 |
| 2007-08-02 | 1,531 | 1,531 | 1,510 | 1,511 | 4,600 | 755.50 |
| 2007-08-01 | 1,510 | 1,527 | 1,510 | 1,527 | 3,100 | 763.50 |
| 2007-07-31 | 1,563 | 1,563 | 1,517 | 1,517 | 2,000 | 758.50 |
| 2007-07-30 | 1,517 | 1,523 | 1,501 | 1,510 | 4,500 | 755 |
| 2007-07-27 | 1,565 | 1,565 | 1,532 | 1,540 | 7,400 | 770 |
| 2007-07-26 | 1,614 | 1,614 | 1,571 | 1,575 | 1,400 | 787.50 |
| 2007-07-25 | 1,615 | 1,615 | 1,580 | 1,614 | 5,200 | 807 |
| 2007-07-24 | 1,574 | 1,575 | 1,574 | 1,575 | 400 | 787.50 |
| 2007-07-23 | 1,590 | 1,590 | 1,590 | 1,590 | 900 | 795 |
| 2007-07-20 | 1,623 | 1,623 | 1,612 | 1,612 | 2,100 | 806 |
| 2007-07-19 | 1,650 | 1,650 | 1,623 | 1,623 | 300 | 811.50 |
| 2007-07-18 | 1,649 | 1,649 | 1,620 | 1,620 | 1,100 | 810 |
| 2007-07-17 | 1,600 | 1,630 | 1,600 | 1,621 | 6,700 | 810.50 |
| 2007-07-13 | 1,583 | 1,595 | 1,583 | 1,595 | 4,100 | 797.50 |
| 2007-07-12 | 1,583 | 1,589 | 1,580 | 1,582 | 2,300 | 791 |
| 2007-07-11 | 1,583 | 1,585 | 1,570 | 1,580 | 15,600 | 790 |
| 2007-07-10 | 1,580 | 1,585 | 1,570 | 1,580 | 17,300 | 790 |
| 2007-07-09 | 1,603 | 1,605 | 1,571 | 1,580 | 28,700 | 790 |
| 2007-07-06 | 1,618 | 1,618 | 1,580 | 1,585 | 7,100 | 792.50 |
| 2007-07-05 | 1,571 | 1,620 | 1,569 | 1,588 | 18,900 | 794 |
| 2007-07-04 | 1,591 | 1,597 | 1,570 | 1,597 | 24,100 | 798.50 |
| 2007-07-03 | 1,612 | 1,612 | 1,591 | 1,591 | 3,200 | 795.50 |
| 2007-07-02 | 1,587 | 1,612 | 1,587 | 1,612 | 2,400 | 806 |
| 2007-06-29 | 1,591 | 1,610 | 1,590 | 1,610 | 2,900 | 805 |
| 2007-06-28 | 1,620 | 1,620 | 1,561 | 1,607 | 7,200 | 803.50 |
| 2007-06-27 | 1,630 | 1,630 | 1,620 | 1,620 | 1,000 | 810 |
| 2007-06-26 | 1,645 | 1,645 | 1,630 | 1,630 | 7,300 | 815 |
| 2007-06-25 | 1,660 | 1,660 | 1,635 | 1,635 | 10,700 | 817.50 |
| 2007-06-22 | 1,659 | 1,660 | 1,637 | 1,640 | 10,100 | 820 |
| 2007-06-21 | 1,634 | 1,637 | 1,634 | 1,637 | 1,600 | 818.50 |
| 2007-06-20 | 1,656 | 1,656 | 1,634 | 1,634 | 3,600 | 817 |
| 2007-06-19 | 1,659 | 1,670 | 1,658 | 1,658 | 6,000 | 829 |
| 2007-06-18 | 1,680 | 1,690 | 1,653 | 1,656 | 2,200 | 828 |
| 2007-06-15 | 1,680 | 1,680 | 1,675 | 1,680 | 1,100 | 840 |
| 2007-06-14 | 1,669 | 1,670 | 1,650 | 1,670 | 1,000 | 835 |
| 2007-06-13 | 1,650 | 1,670 | 1,640 | 1,670 | 1,400 | 835 |
| 2007-06-12 | 1,650 | 1,660 | 1,650 | 1,660 | 1,200 | 830 |
| 2007-06-11 | 1,660 | 1,666 | 1,660 | 1,665 | 2,800 | 832.50 |
| 2007-06-08 | 1,667 | 1,669 | 1,660 | 1,660 | 900 | 830 |
| 2007-06-07 | 1,659 | 1,659 | 1,646 | 1,650 | 1,600 | 825 |
| 2007-06-06 | 1,655 | 1,655 | 1,651 | 1,651 | 1,100 | 825.50 |
| 2007-06-05 | 1,680 | 1,680 | 1,655 | 1,660 | 1,800 | 830 |
| 2007-06-04 | 1,655 | 1,695 | 1,655 | 1,680 | 4,500 | 840 |
| 2007-06-01 | 1,682 | 1,682 | 1,660 | 1,660 | 2,000 | 830 |
| 2007-05-31 | 1,655 | 1,686 | 1,655 | 1,655 | 3,300 | 827.50 |
| 2007-05-30 | 1,652 | 1,695 | 1,652 | 1,695 | 900 | 847.50 |
| 2007-05-29 | 1,651 | 1,714 | 1,650 | 1,660 | 3,700 | 830 |
| 2007-05-28 | 1,660 | 1,660 | 1,650 | 1,650 | 2,900 | 825 |
| 2007-05-25 | 1,720 | 1,720 | 1,650 | 1,660 | 4,900 | 830 |
| 2007-05-24 | 1,689 | 1,720 | 1,671 | 1,690 | 2,600 | 845 |
| 2007-05-23 | 1,600 | 1,725 | 1,600 | 1,720 | 7,300 | 860 |
| 2007-05-22 | 1,615 | 1,615 | 1,555 | 1,589 | 11,400 | 794.50 |
| 2007-05-21 | 1,651 | 1,656 | 1,620 | 1,620 | 8,600 | 810 |
| 2007-05-18 | 1,755 | 1,760 | 1,655 | 1,655 | 12,000 | 827.50 |
| 2007-05-17 | 1,753 | 1,775 | 1,750 | 1,755 | 6,500 | 877.50 |
| 2007-05-16 | 1,830 | 1,830 | 1,740 | 1,777 | 11,200 | 888.50 |
| 2007-05-15 | 1,901 | 1,920 | 1,820 | 1,860 | 14,200 | 930 |
| 2007-05-14 | 1,925 | 1,925 | 1,901 | 1,910 | 4,600 | 955 |
| 2007-05-11 | 1,900 | 1,918 | 1,900 | 1,910 | 5,400 | 955 |
| 2007-05-10 | 1,910 | 1,925 | 1,901 | 1,901 | 12,800 | 950.50 |
| 2007-05-09 | 1,910 | 1,915 | 1,910 | 1,910 | 6,100 | 955 |
| 2007-05-08 | 1,930 | 1,930 | 1,901 | 1,906 | 3,600 | 953 |
| 2007-05-07 | 1,915 | 1,930 | 1,910 | 1,930 | 5,000 | 965 |
| 2007-05-02 | 1,930 | 1,945 | 1,930 | 1,945 | 4,200 | 972.50 |
| 2007-05-01 | 1,920 | 1,930 | 1,920 | 1,930 | 3,100 | 965 |
| 2007-04-27 | 1,939 | 1,939 | 1,921 | 1,921 | 4,000 | 960.50 |
| 2007-04-26 | 1,954 | 1,954 | 1,950 | 1,951 | 4,000 | 975.50 |
| 2007-04-25 | 2,000 | 2,000 | 1,950 | 1,951 | 5,200 | 975.50 |
| 2007-04-24 | 1,950 | 1,950 | 1,927 | 1,950 | 6,600 | 975 |
| 2007-04-23 | 1,951 | 2,000 | 1,921 | 1,950 | 92,400 | 975 |
| 2007-04-20 | 1,950 | 1,950 | 1,921 | 1,950 | 7,400 | 975 |
| 2007-04-19 | 1,949 | 1,949 | 1,920 | 1,947 | 49,700 | 973.50 |
| 2007-04-18 | 1,980 | 1,980 | 1,955 | 1,956 | 5,800 | 978 |
| 2007-04-17 | 2,000 | 2,005 | 1,979 | 1,980 | 6,300 | 990 |
| 2007-04-16 | 2,000 | 2,050 | 2,000 | 2,010 | 10,400 | 1,005 |
| 2007-04-13 | 2,000 | 2,040 | 2,000 | 2,015 | 7,600 | 1,007.50 |
| 2007-04-12 | 2,020 | 2,025 | 1,993 | 2,000 | 7,400 | 1,000 |
| 2007-04-11 | 2,000 | 2,025 | 1,990 | 2,025 | 7,200 | 1,012.50 |
| 2007-04-10 | 1,991 | 2,025 | 1,990 | 1,995 | 3,500 | 997.50 |
| 2007-04-09 | 2,030 | 2,030 | 2,000 | 2,030 | 5,800 | 1,015 |
| 2007-04-06 | 1,990 | 2,030 | 1,981 | 2,015 | 7,600 | 1,007.50 |
| 2007-04-05 | 2,060 | 2,060 | 1,991 | 2,000 | 7,800 | 1,000 |
| 2007-04-04 | 2,075 | 2,080 | 2,050 | 2,060 | 14,600 | 1,030 |
| 2007-04-03 | 2,020 | 2,080 | 2,000 | 2,070 | 7,500 | 1,035 |
| 2007-04-02 | 1,969 | 2,020 | 1,962 | 2,020 | 22,900 | 1,010 |
| 2007-03-30 | 2,040 | 2,040 | 1,995 | 1,999 | 15,800 | 999.50 |
| 2007-03-29 | 2,010 | 2,045 | 1,992 | 2,045 | 16,400 | 1,022.50 |
| 2007-03-28 | 2,060 | 2,140 | 2,025 | 2,030 | 49,900 | 1,015 |
| 2007-03-27 | 2,195 | 2,200 | 2,060 | 2,095 | 38,600 | 1,047.50 |
| 2007-03-26 | 2,245 | 2,250 | 2,225 | 2,230 | 38,500 | 1,115 |
| 2007-03-23 | 2,280 | 2,280 | 2,240 | 2,240 | 9,900 | 1,120 |
| 2007-03-22 | 2,255 | 2,270 | 2,230 | 2,260 | 42,700 | 1,130 |
| 2007-03-20 | 2,250 | 2,260 | 2,200 | 2,230 | 57,300 | 1,115 |
| 2007-03-19 | 2,240 | 2,255 | 2,230 | 2,245 | 34,600 | 1,122.50 |
| 2007-03-16 | 2,250 | 2,270 | 2,210 | 2,220 | 100,700 | 1,110 |
| 2007-03-15 | 2,420 | 2,425 | 2,255 | 2,265 | 200,900 | 1,132.50 |
| 2007-03-14 | 2,320 | 2,530 | 2,320 | 2,365 | 1,178,000 | 1,182.50 |
分割・併合履歴 ： [2014-12-26]1株→2株
