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
2008-12-30544544544544400272
2008-12-29553553542542400271
2008-12-265525525525521,500276
2008-12-255955955485489,200274
2008-12-245415855405853,400292.50
2008-12-225255505245353,200267.50
2008-12-195195235195231,500261.50
2008-12-185375405275393,800269.50
2008-12-17531531531531100265.50
2008-12-16527527525525700262.50
2008-12-155515675185182,100259
2008-12-1256656755055017,200275
2008-12-115145205145163,000258
2008-12-10501501501501100250.50
2008-12-085185184904981,400249
2008-12-055155195155191,000259.50
2008-12-04500519500519300259.50
2008-12-03515515499499400249.50
2008-12-025205205205201,400260
2008-12-01509515509515300257.50
2008-11-285205204985023,400251
2008-11-27510510510510700255
2008-11-255805805805804,000290
2008-11-215085395085363,800268
2008-11-205145205125201,500260
2008-11-19513513513513300256.50
2008-11-18520520520520200260
2008-11-17526526506520400260
2008-11-14530531530530700265
2008-11-13525525520520200260
2008-11-12529529526526200263
2008-11-11521521521521200260.50
2008-11-10531531530530600265
2008-11-075305315305301,100265
2008-11-06530530530530800265
2008-11-055555555505501,700275
2008-11-045395395305381,000269
2008-10-315605605355551,000277.50
2008-10-305215515205501,300275
2008-10-29520520520520200260
2008-10-285205505205502,100275
2008-10-27535552535550800275
2008-10-245765765505504,800275
2008-10-235475475415462,000273
2008-10-225405505405481,300274
2008-10-21539547539539600269.50
2008-10-20515530515530700265
2008-10-17518518515515700257.50
2008-10-15520539520539300269.50
2008-10-145005225005222,600261
2008-10-104904904604603,400230
2008-10-094994994914951,200247.50
2008-10-084974994854992,300249.50
2008-10-075365364755005,600250
2008-10-065905905405402,200270
2008-10-036256255865874,000293.50
2008-10-026706756456454,400322.50
2008-10-016506606506501,100325
2008-09-306306416256411,100320.50
2008-09-297107206906901,000345
2008-09-267507507107101,400355
2008-09-257897897517813,600390.50
2008-09-247897927657902,200395
2008-09-227547897547894,200394.50
2008-09-197507507497501,000375
2008-09-187167176736732,900336.50
2008-09-17716716716716400358
2008-09-166817066816961,900348
2008-09-11775780775780700390
2008-09-108028027807801,200390
2008-09-09802802802802200401
2008-09-088008068008061,700403
2008-09-05800800800800700400
2008-09-04807807807807100403.50
2008-09-038038068028061,100403
2008-09-028528528018012,300400.50
2008-09-01840840821822800411
2008-08-298508518508501,000425
2008-08-28860860860860400430
2008-08-27860860860860500430
2008-08-258728728608603,100430
2008-08-228658658568561,700428
2008-08-21865865865865700432.50
2008-08-20876876857870700435
2008-08-18880880880880600440
2008-08-158858858838831,500441.50
2008-08-13896896896896200448
2008-08-129019019009002,200450
2008-08-119049049019011,400450.50
2008-08-08901904901903600451.50
2008-08-079009089009012,100450.50
2008-08-069049099029031,400451.50
2008-08-05924924924924100462
2008-08-04940940924924600462
2008-08-01930930930930100465
2008-07-31940940940940500470
2008-07-30950950950950300475
2008-07-29950950950950900475
2008-07-28950950950950300475
2008-07-259689689509506,200475
2008-07-249309509309501,900475
2008-07-23930932930932600466
2008-07-22926933926930900465
2008-07-189499499019211,200460.50
2008-07-17939939935935300467.50
2008-07-09960960960960100480
2008-07-08961961961961400480.50
2008-07-079709709589612,000480.50
2008-07-0498798796196110,700480.50
2008-07-03931931927927200463.50
2008-07-029369369349351,500467.50
2008-07-019459459209252,300462.50
2008-06-309479489459451,200472.50
2008-06-279559559489491,200474.50
2008-06-269509609509552,900477.50
2008-06-259519519509504,100475
2008-06-249609659569651,900482.50
2008-06-239609609559603,300480
2008-06-20965965957957600478.50
2008-06-19970970968968900484
2008-06-18970970970970300485
2008-06-17966970966970900485
2008-06-169559689559681,800484
2008-06-13968968953967800483.50
2008-06-129709709689681,100484
2008-06-109849849649641,200482
2008-06-09964984964984900492
2008-06-069639689619642,300482
2008-06-05965965964964200482
2008-06-049659659659651,400482.50
2008-06-039739739659651,700482.50
2008-06-029709719659651,100482.50
2008-05-309749759739731,100486.50
2008-05-29975975972972400486
2008-05-28985985973973700486.50
2008-05-279929959849841,200492
2008-05-26984986984984500492
2008-05-239759859759843,000492
2008-05-229709909669782,000489
2008-05-21968978968978200489
2008-05-209669779659771,700488.50
2008-05-199709709609642,100482
2008-05-169619649559641,600482
2008-05-15973973970970600485
2008-05-14966966966966200483
2008-05-13962962962962300481
2008-05-129749749709701,800485
2008-05-099859859779811,200490.50
2008-05-08976976976976100488
2008-05-07971975971975300487.50
2008-05-029809849809811,300490.50
2008-04-30971971971971200485.50
2008-04-28977985977985400492.50
2008-04-259979979979972,500498.50
2008-04-249859959859951,500497.50
2008-04-23986986985985500492.50
2008-04-22980993980985900492.50
2008-04-21981981980980500490
2008-04-18970970951970800485
2008-04-17980980970970700485
2008-04-16972972970970500485
2008-04-15990990970972900486
2008-04-14978980978980300490
2008-04-10980980980980300490
2008-04-09978978978978100489
2008-04-081,0001,0099809801,000490
2008-04-041,0001,0001,0001,000100500
2008-04-039811,0009801,000900500
2008-04-021,0201,0209809801,200490
2008-04-011,0201,0201,0201,020600510
2008-03-319719809719801,200490
2008-03-289891,0009819812,900490.50
2008-03-271,0551,0691,0551,069400534.50
2008-03-261,0431,0751,0431,0752,500537.50
2008-03-251,1951,1951,1051,10513,400552.50
2008-03-241,0201,0201,0111,0152,300507.50
2008-03-211,0001,0201,0001,0102,700505
2008-03-191,0101,010990993500496.50
2008-03-181,0001,0101,0001,0002,400500
2008-03-171,0341,0341,0101,011300505.50
2008-03-141,0701,0701,0701,070700535
2008-03-131,0701,0711,0701,0701,300535
2008-03-121,0731,0801,0711,071600535.50
2008-03-111,0891,0891,0891,089300544.50
2008-03-101,0801,0801,0801,0804,700540
2008-03-071,0721,0911,0721,0911,800545.50
2008-03-061,0991,0991,0991,099200549.50
2008-03-051,0701,0991,0621,0991,900549.50
2008-03-041,1101,1101,1101,110600555
2008-03-031,0801,0801,0701,0702,900535
2008-02-291,1001,1001,0901,0901,600545
2008-02-281,1101,1101,1101,110300555
2008-02-271,1101,1101,1101,110100555
2008-02-261,0931,0931,0801,092600546
2008-02-251,1391,1391,0731,0734,100536.50
2008-02-221,0611,0611,0201,0591,100529.50
2008-02-211,0601,0601,0601,060200530
2008-02-191,0501,0501,0451,0452,600522.50
2008-02-181,0401,0501,0401,0504,500525
2008-02-151,0491,0491,0401,0493,600524.50
2008-02-141,0491,0501,0491,050300525
2008-02-131,0431,0501,0431,0453,200522.50
2008-02-121,0411,0501,0411,0501,600525
2008-02-081,0511,0511,0501,0502,200525
2008-02-071,0401,0501,0401,0503,400525
2008-02-061,0521,0531,0301,0313,200515.50
2008-02-051,0591,0591,0591,0591,100529.50
2008-02-049581,0649581,0506,300525
2008-02-011,0001,000998998500499
2008-01-311,0071,0191,0061,010800505
2008-01-301,0061,0101,0061,006600503
2008-01-291,0061,0201,0061,020400510
2008-01-281,0051,0201,0051,020700510
2008-01-251,0031,0049909914,900495.50
2008-01-24979980979980800490
2008-01-239809809559557,100477.50
2008-01-229769859709703,600485
2008-01-219769909769761,700488
2008-01-189739739659732,200486.50
2008-01-179739739709733,500486.50
2008-01-161,0411,0419739735,800486.50
2008-01-151,0901,0901,0401,0415,100520.50
2008-01-111,0801,0901,0761,076900538
2008-01-101,0991,1101,0681,1102,000555
2008-01-091,1061,1191,0991,1103,500555
2008-01-081,1131,1191,0991,1175,700558.50
2008-01-071,1091,1241,1091,1191,000559.50
2008-01-041,0491,0951,0491,0695,300534.50

分割・併合履歴 : [2014-12-26]1株→2株