6639 (株)コンテック の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 544 | 544 | 544 | 544 | 400 | 272 |
2008-12-29 | 553 | 553 | 542 | 542 | 400 | 271 |
2008-12-26 | 552 | 552 | 552 | 552 | 1,500 | 276 |
2008-12-25 | 595 | 595 | 548 | 548 | 9,200 | 274 |
2008-12-24 | 541 | 585 | 540 | 585 | 3,400 | 292.50 |
2008-12-22 | 525 | 550 | 524 | 535 | 3,200 | 267.50 |
2008-12-19 | 519 | 523 | 519 | 523 | 1,500 | 261.50 |
2008-12-18 | 537 | 540 | 527 | 539 | 3,800 | 269.50 |
2008-12-17 | 531 | 531 | 531 | 531 | 100 | 265.50 |
2008-12-16 | 527 | 527 | 525 | 525 | 700 | 262.50 |
2008-12-15 | 551 | 567 | 518 | 518 | 2,100 | 259 |
2008-12-12 | 566 | 567 | 550 | 550 | 17,200 | 275 |
2008-12-11 | 514 | 520 | 514 | 516 | 3,000 | 258 |
2008-12-10 | 501 | 501 | 501 | 501 | 100 | 250.50 |
2008-12-08 | 518 | 518 | 490 | 498 | 1,400 | 249 |
2008-12-05 | 515 | 519 | 515 | 519 | 1,000 | 259.50 |
2008-12-04 | 500 | 519 | 500 | 519 | 300 | 259.50 |
2008-12-03 | 515 | 515 | 499 | 499 | 400 | 249.50 |
2008-12-02 | 520 | 520 | 520 | 520 | 1,400 | 260 |
2008-12-01 | 509 | 515 | 509 | 515 | 300 | 257.50 |
2008-11-28 | 520 | 520 | 498 | 502 | 3,400 | 251 |
2008-11-27 | 510 | 510 | 510 | 510 | 700 | 255 |
2008-11-25 | 580 | 580 | 580 | 580 | 4,000 | 290 |
2008-11-21 | 508 | 539 | 508 | 536 | 3,800 | 268 |
2008-11-20 | 514 | 520 | 512 | 520 | 1,500 | 260 |
2008-11-19 | 513 | 513 | 513 | 513 | 300 | 256.50 |
2008-11-18 | 520 | 520 | 520 | 520 | 200 | 260 |
2008-11-17 | 526 | 526 | 506 | 520 | 400 | 260 |
2008-11-14 | 530 | 531 | 530 | 530 | 700 | 265 |
2008-11-13 | 525 | 525 | 520 | 520 | 200 | 260 |
2008-11-12 | 529 | 529 | 526 | 526 | 200 | 263 |
2008-11-11 | 521 | 521 | 521 | 521 | 200 | 260.50 |
2008-11-10 | 531 | 531 | 530 | 530 | 600 | 265 |
2008-11-07 | 530 | 531 | 530 | 530 | 1,100 | 265 |
2008-11-06 | 530 | 530 | 530 | 530 | 800 | 265 |
2008-11-05 | 555 | 555 | 550 | 550 | 1,700 | 275 |
2008-11-04 | 539 | 539 | 530 | 538 | 1,000 | 269 |
2008-10-31 | 560 | 560 | 535 | 555 | 1,000 | 277.50 |
2008-10-30 | 521 | 551 | 520 | 550 | 1,300 | 275 |
2008-10-29 | 520 | 520 | 520 | 520 | 200 | 260 |
2008-10-28 | 520 | 550 | 520 | 550 | 2,100 | 275 |
2008-10-27 | 535 | 552 | 535 | 550 | 800 | 275 |
2008-10-24 | 576 | 576 | 550 | 550 | 4,800 | 275 |
2008-10-23 | 547 | 547 | 541 | 546 | 2,000 | 273 |
2008-10-22 | 540 | 550 | 540 | 548 | 1,300 | 274 |
2008-10-21 | 539 | 547 | 539 | 539 | 600 | 269.50 |
2008-10-20 | 515 | 530 | 515 | 530 | 700 | 265 |
2008-10-17 | 518 | 518 | 515 | 515 | 700 | 257.50 |
2008-10-15 | 520 | 539 | 520 | 539 | 300 | 269.50 |
2008-10-14 | 500 | 522 | 500 | 522 | 2,600 | 261 |
2008-10-10 | 490 | 490 | 460 | 460 | 3,400 | 230 |
2008-10-09 | 499 | 499 | 491 | 495 | 1,200 | 247.50 |
2008-10-08 | 497 | 499 | 485 | 499 | 2,300 | 249.50 |
2008-10-07 | 536 | 536 | 475 | 500 | 5,600 | 250 |
2008-10-06 | 590 | 590 | 540 | 540 | 2,200 | 270 |
2008-10-03 | 625 | 625 | 586 | 587 | 4,000 | 293.50 |
2008-10-02 | 670 | 675 | 645 | 645 | 4,400 | 322.50 |
2008-10-01 | 650 | 660 | 650 | 650 | 1,100 | 325 |
2008-09-30 | 630 | 641 | 625 | 641 | 1,100 | 320.50 |
2008-09-29 | 710 | 720 | 690 | 690 | 1,000 | 345 |
2008-09-26 | 750 | 750 | 710 | 710 | 1,400 | 355 |
2008-09-25 | 789 | 789 | 751 | 781 | 3,600 | 390.50 |
2008-09-24 | 789 | 792 | 765 | 790 | 2,200 | 395 |
2008-09-22 | 754 | 789 | 754 | 789 | 4,200 | 394.50 |
2008-09-19 | 750 | 750 | 749 | 750 | 1,000 | 375 |
2008-09-18 | 716 | 717 | 673 | 673 | 2,900 | 336.50 |
2008-09-17 | 716 | 716 | 716 | 716 | 400 | 358 |
2008-09-16 | 681 | 706 | 681 | 696 | 1,900 | 348 |
2008-09-11 | 775 | 780 | 775 | 780 | 700 | 390 |
2008-09-10 | 802 | 802 | 780 | 780 | 1,200 | 390 |
2008-09-09 | 802 | 802 | 802 | 802 | 200 | 401 |
2008-09-08 | 800 | 806 | 800 | 806 | 1,700 | 403 |
2008-09-05 | 800 | 800 | 800 | 800 | 700 | 400 |
2008-09-04 | 807 | 807 | 807 | 807 | 100 | 403.50 |
2008-09-03 | 803 | 806 | 802 | 806 | 1,100 | 403 |
2008-09-02 | 852 | 852 | 801 | 801 | 2,300 | 400.50 |
2008-09-01 | 840 | 840 | 821 | 822 | 800 | 411 |
2008-08-29 | 850 | 851 | 850 | 850 | 1,000 | 425 |
2008-08-28 | 860 | 860 | 860 | 860 | 400 | 430 |
2008-08-27 | 860 | 860 | 860 | 860 | 500 | 430 |
2008-08-25 | 872 | 872 | 860 | 860 | 3,100 | 430 |
2008-08-22 | 865 | 865 | 856 | 856 | 1,700 | 428 |
2008-08-21 | 865 | 865 | 865 | 865 | 700 | 432.50 |
2008-08-20 | 876 | 876 | 857 | 870 | 700 | 435 |
2008-08-18 | 880 | 880 | 880 | 880 | 600 | 440 |
2008-08-15 | 885 | 885 | 883 | 883 | 1,500 | 441.50 |
2008-08-13 | 896 | 896 | 896 | 896 | 200 | 448 |
2008-08-12 | 901 | 901 | 900 | 900 | 2,200 | 450 |
2008-08-11 | 904 | 904 | 901 | 901 | 1,400 | 450.50 |
2008-08-08 | 901 | 904 | 901 | 903 | 600 | 451.50 |
2008-08-07 | 900 | 908 | 900 | 901 | 2,100 | 450.50 |
2008-08-06 | 904 | 909 | 902 | 903 | 1,400 | 451.50 |
2008-08-05 | 924 | 924 | 924 | 924 | 100 | 462 |
2008-08-04 | 940 | 940 | 924 | 924 | 600 | 462 |
2008-08-01 | 930 | 930 | 930 | 930 | 100 | 465 |
2008-07-31 | 940 | 940 | 940 | 940 | 500 | 470 |
2008-07-30 | 950 | 950 | 950 | 950 | 300 | 475 |
2008-07-29 | 950 | 950 | 950 | 950 | 900 | 475 |
2008-07-28 | 950 | 950 | 950 | 950 | 300 | 475 |
2008-07-25 | 968 | 968 | 950 | 950 | 6,200 | 475 |
2008-07-24 | 930 | 950 | 930 | 950 | 1,900 | 475 |
2008-07-23 | 930 | 932 | 930 | 932 | 600 | 466 |
2008-07-22 | 926 | 933 | 926 | 930 | 900 | 465 |
2008-07-18 | 949 | 949 | 901 | 921 | 1,200 | 460.50 |
2008-07-17 | 939 | 939 | 935 | 935 | 300 | 467.50 |
2008-07-09 | 960 | 960 | 960 | 960 | 100 | 480 |
2008-07-08 | 961 | 961 | 961 | 961 | 400 | 480.50 |
2008-07-07 | 970 | 970 | 958 | 961 | 2,000 | 480.50 |
2008-07-04 | 987 | 987 | 961 | 961 | 10,700 | 480.50 |
2008-07-03 | 931 | 931 | 927 | 927 | 200 | 463.50 |
2008-07-02 | 936 | 936 | 934 | 935 | 1,500 | 467.50 |
2008-07-01 | 945 | 945 | 920 | 925 | 2,300 | 462.50 |
2008-06-30 | 947 | 948 | 945 | 945 | 1,200 | 472.50 |
2008-06-27 | 955 | 955 | 948 | 949 | 1,200 | 474.50 |
2008-06-26 | 950 | 960 | 950 | 955 | 2,900 | 477.50 |
2008-06-25 | 951 | 951 | 950 | 950 | 4,100 | 475 |
2008-06-24 | 960 | 965 | 956 | 965 | 1,900 | 482.50 |
2008-06-23 | 960 | 960 | 955 | 960 | 3,300 | 480 |
2008-06-20 | 965 | 965 | 957 | 957 | 600 | 478.50 |
2008-06-19 | 970 | 970 | 968 | 968 | 900 | 484 |
2008-06-18 | 970 | 970 | 970 | 970 | 300 | 485 |
2008-06-17 | 966 | 970 | 966 | 970 | 900 | 485 |
2008-06-16 | 955 | 968 | 955 | 968 | 1,800 | 484 |
2008-06-13 | 968 | 968 | 953 | 967 | 800 | 483.50 |
2008-06-12 | 970 | 970 | 968 | 968 | 1,100 | 484 |
2008-06-10 | 984 | 984 | 964 | 964 | 1,200 | 482 |
2008-06-09 | 964 | 984 | 964 | 984 | 900 | 492 |
2008-06-06 | 963 | 968 | 961 | 964 | 2,300 | 482 |
2008-06-05 | 965 | 965 | 964 | 964 | 200 | 482 |
2008-06-04 | 965 | 965 | 965 | 965 | 1,400 | 482.50 |
2008-06-03 | 973 | 973 | 965 | 965 | 1,700 | 482.50 |
2008-06-02 | 970 | 971 | 965 | 965 | 1,100 | 482.50 |
2008-05-30 | 974 | 975 | 973 | 973 | 1,100 | 486.50 |
2008-05-29 | 975 | 975 | 972 | 972 | 400 | 486 |
2008-05-28 | 985 | 985 | 973 | 973 | 700 | 486.50 |
2008-05-27 | 992 | 995 | 984 | 984 | 1,200 | 492 |
2008-05-26 | 984 | 986 | 984 | 984 | 500 | 492 |
2008-05-23 | 975 | 985 | 975 | 984 | 3,000 | 492 |
2008-05-22 | 970 | 990 | 966 | 978 | 2,000 | 489 |
2008-05-21 | 968 | 978 | 968 | 978 | 200 | 489 |
2008-05-20 | 966 | 977 | 965 | 977 | 1,700 | 488.50 |
2008-05-19 | 970 | 970 | 960 | 964 | 2,100 | 482 |
2008-05-16 | 961 | 964 | 955 | 964 | 1,600 | 482 |
2008-05-15 | 973 | 973 | 970 | 970 | 600 | 485 |
2008-05-14 | 966 | 966 | 966 | 966 | 200 | 483 |
2008-05-13 | 962 | 962 | 962 | 962 | 300 | 481 |
2008-05-12 | 974 | 974 | 970 | 970 | 1,800 | 485 |
2008-05-09 | 985 | 985 | 977 | 981 | 1,200 | 490.50 |
2008-05-08 | 976 | 976 | 976 | 976 | 100 | 488 |
2008-05-07 | 971 | 975 | 971 | 975 | 300 | 487.50 |
2008-05-02 | 980 | 984 | 980 | 981 | 1,300 | 490.50 |
2008-04-30 | 971 | 971 | 971 | 971 | 200 | 485.50 |
2008-04-28 | 977 | 985 | 977 | 985 | 400 | 492.50 |
2008-04-25 | 997 | 997 | 997 | 997 | 2,500 | 498.50 |
2008-04-24 | 985 | 995 | 985 | 995 | 1,500 | 497.50 |
2008-04-23 | 986 | 986 | 985 | 985 | 500 | 492.50 |
2008-04-22 | 980 | 993 | 980 | 985 | 900 | 492.50 |
2008-04-21 | 981 | 981 | 980 | 980 | 500 | 490 |
2008-04-18 | 970 | 970 | 951 | 970 | 800 | 485 |
2008-04-17 | 980 | 980 | 970 | 970 | 700 | 485 |
2008-04-16 | 972 | 972 | 970 | 970 | 500 | 485 |
2008-04-15 | 990 | 990 | 970 | 972 | 900 | 486 |
2008-04-14 | 978 | 980 | 978 | 980 | 300 | 490 |
2008-04-10 | 980 | 980 | 980 | 980 | 300 | 490 |
2008-04-09 | 978 | 978 | 978 | 978 | 100 | 489 |
2008-04-08 | 1,000 | 1,009 | 980 | 980 | 1,000 | 490 |
2008-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
2008-04-03 | 981 | 1,000 | 980 | 1,000 | 900 | 500 |
2008-04-02 | 1,020 | 1,020 | 980 | 980 | 1,200 | 490 |
2008-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 510 |
2008-03-31 | 971 | 980 | 971 | 980 | 1,200 | 490 |
2008-03-28 | 989 | 1,000 | 981 | 981 | 2,900 | 490.50 |
2008-03-27 | 1,055 | 1,069 | 1,055 | 1,069 | 400 | 534.50 |
2008-03-26 | 1,043 | 1,075 | 1,043 | 1,075 | 2,500 | 537.50 |
2008-03-25 | 1,195 | 1,195 | 1,105 | 1,105 | 13,400 | 552.50 |
2008-03-24 | 1,020 | 1,020 | 1,011 | 1,015 | 2,300 | 507.50 |
2008-03-21 | 1,000 | 1,020 | 1,000 | 1,010 | 2,700 | 505 |
2008-03-19 | 1,010 | 1,010 | 990 | 993 | 500 | 496.50 |
2008-03-18 | 1,000 | 1,010 | 1,000 | 1,000 | 2,400 | 500 |
2008-03-17 | 1,034 | 1,034 | 1,010 | 1,011 | 300 | 505.50 |
2008-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 535 |
2008-03-13 | 1,070 | 1,071 | 1,070 | 1,070 | 1,300 | 535 |
2008-03-12 | 1,073 | 1,080 | 1,071 | 1,071 | 600 | 535.50 |
2008-03-11 | 1,089 | 1,089 | 1,089 | 1,089 | 300 | 544.50 |
2008-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 4,700 | 540 |
2008-03-07 | 1,072 | 1,091 | 1,072 | 1,091 | 1,800 | 545.50 |
2008-03-06 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 549.50 |
2008-03-05 | 1,070 | 1,099 | 1,062 | 1,099 | 1,900 | 549.50 |
2008-03-04 | 1,110 | 1,110 | 1,110 | 1,110 | 600 | 555 |
2008-03-03 | 1,080 | 1,080 | 1,070 | 1,070 | 2,900 | 535 |
2008-02-29 | 1,100 | 1,100 | 1,090 | 1,090 | 1,600 | 545 |
2008-02-28 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 555 |
2008-02-27 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
2008-02-26 | 1,093 | 1,093 | 1,080 | 1,092 | 600 | 546 |
2008-02-25 | 1,139 | 1,139 | 1,073 | 1,073 | 4,100 | 536.50 |
2008-02-22 | 1,061 | 1,061 | 1,020 | 1,059 | 1,100 | 529.50 |
2008-02-21 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 530 |
2008-02-19 | 1,050 | 1,050 | 1,045 | 1,045 | 2,600 | 522.50 |
2008-02-18 | 1,040 | 1,050 | 1,040 | 1,050 | 4,500 | 525 |
2008-02-15 | 1,049 | 1,049 | 1,040 | 1,049 | 3,600 | 524.50 |
2008-02-14 | 1,049 | 1,050 | 1,049 | 1,050 | 300 | 525 |
2008-02-13 | 1,043 | 1,050 | 1,043 | 1,045 | 3,200 | 522.50 |
2008-02-12 | 1,041 | 1,050 | 1,041 | 1,050 | 1,600 | 525 |
2008-02-08 | 1,051 | 1,051 | 1,050 | 1,050 | 2,200 | 525 |
2008-02-07 | 1,040 | 1,050 | 1,040 | 1,050 | 3,400 | 525 |
2008-02-06 | 1,052 | 1,053 | 1,030 | 1,031 | 3,200 | 515.50 |
2008-02-05 | 1,059 | 1,059 | 1,059 | 1,059 | 1,100 | 529.50 |
2008-02-04 | 958 | 1,064 | 958 | 1,050 | 6,300 | 525 |
2008-02-01 | 1,000 | 1,000 | 998 | 998 | 500 | 499 |
2008-01-31 | 1,007 | 1,019 | 1,006 | 1,010 | 800 | 505 |
2008-01-30 | 1,006 | 1,010 | 1,006 | 1,006 | 600 | 503 |
2008-01-29 | 1,006 | 1,020 | 1,006 | 1,020 | 400 | 510 |
2008-01-28 | 1,005 | 1,020 | 1,005 | 1,020 | 700 | 510 |
2008-01-25 | 1,003 | 1,004 | 990 | 991 | 4,900 | 495.50 |
2008-01-24 | 979 | 980 | 979 | 980 | 800 | 490 |
2008-01-23 | 980 | 980 | 955 | 955 | 7,100 | 477.50 |
2008-01-22 | 976 | 985 | 970 | 970 | 3,600 | 485 |
2008-01-21 | 976 | 990 | 976 | 976 | 1,700 | 488 |
2008-01-18 | 973 | 973 | 965 | 973 | 2,200 | 486.50 |
2008-01-17 | 973 | 973 | 970 | 973 | 3,500 | 486.50 |
2008-01-16 | 1,041 | 1,041 | 973 | 973 | 5,800 | 486.50 |
2008-01-15 | 1,090 | 1,090 | 1,040 | 1,041 | 5,100 | 520.50 |
2008-01-11 | 1,080 | 1,090 | 1,076 | 1,076 | 900 | 538 |
2008-01-10 | 1,099 | 1,110 | 1,068 | 1,110 | 2,000 | 555 |
2008-01-09 | 1,106 | 1,119 | 1,099 | 1,110 | 3,500 | 555 |
2008-01-08 | 1,113 | 1,119 | 1,099 | 1,117 | 5,700 | 558.50 |
2008-01-07 | 1,109 | 1,124 | 1,109 | 1,119 | 1,000 | 559.50 |
2008-01-04 | 1,049 | 1,095 | 1,049 | 1,069 | 5,300 | 534.50 |
分割・併合履歴 : [2014-12-26]1株→2株