6639 (株)コンテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 684 | 699 | 671 | 680 | 8,500 | 340 |
| 2009-12-28 | 680 | 690 | 655 | 666 | 13,100 | 333 |
| 2009-12-25 | 661 | 680 | 660 | 660 | 14,900 | 330 |
| 2009-12-24 | 679 | 690 | 676 | 681 | 6,800 | 340.50 |
| 2009-12-22 | 687 | 689 | 669 | 669 | 15,800 | 334.50 |
| 2009-12-21 | 664 | 686 | 663 | 677 | 7,500 | 338.50 |
| 2009-12-18 | 672 | 686 | 664 | 665 | 6,700 | 332.50 |
| 2009-12-17 | 678 | 682 | 677 | 682 | 3,600 | 341 |
| 2009-12-16 | 681 | 685 | 661 | 676 | 6,600 | 338 |
| 2009-12-15 | 714 | 720 | 691 | 691 | 4,200 | 345.50 |
| 2009-12-14 | 719 | 719 | 695 | 719 | 6,000 | 359.50 |
| 2009-12-11 | 711 | 712 | 686 | 706 | 12,500 | 353 |
| 2009-12-10 | 709 | 720 | 684 | 691 | 14,500 | 345.50 |
| 2009-12-09 | 653 | 727 | 652 | 680 | 18,300 | 340 |
| 2009-12-08 | 642 | 688 | 637 | 657 | 13,600 | 328.50 |
| 2009-12-07 | 619 | 660 | 619 | 656 | 9,200 | 328 |
| 2009-12-04 | 606 | 629 | 604 | 613 | 8,400 | 306.50 |
| 2009-12-03 | 597 | 619 | 597 | 600 | 7,500 | 300 |
| 2009-12-02 | 592 | 618 | 587 | 588 | 20,000 | 294 |
| 2009-12-01 | 581 | 583 | 567 | 583 | 500 | 291.50 |
| 2009-11-30 | 569 | 600 | 560 | 560 | 10,500 | 280 |
| 2009-11-27 | 554 | 583 | 554 | 561 | 7,300 | 280.50 |
| 2009-11-26 | 555 | 579 | 550 | 552 | 10,200 | 276 |
| 2009-11-25 | 552 | 569 | 542 | 547 | 10,000 | 273.50 |
| 2009-11-24 | 543 | 572 | 541 | 546 | 4,900 | 273 |
| 2009-11-20 | 551 | 568 | 541 | 545 | 10,200 | 272.50 |
| 2009-11-19 | 590 | 590 | 550 | 550 | 11,900 | 275 |
| 2009-11-18 | 613 | 616 | 589 | 590 | 17,700 | 295 |
| 2009-11-17 | 606 | 620 | 606 | 606 | 2,000 | 303 |
| 2009-11-16 | 600 | 607 | 600 | 605 | 3,600 | 302.50 |
| 2009-11-13 | 601 | 619 | 588 | 615 | 12,700 | 307.50 |
| 2009-11-12 | 617 | 630 | 609 | 614 | 9,200 | 307 |
| 2009-11-11 | 639 | 640 | 625 | 625 | 4,500 | 312.50 |
| 2009-11-10 | 656 | 658 | 642 | 642 | 6,700 | 321 |
| 2009-11-09 | 655 | 656 | 653 | 653 | 1,000 | 326.50 |
| 2009-11-06 | 657 | 667 | 645 | 647 | 4,300 | 323.50 |
| 2009-11-05 | 657 | 657 | 655 | 657 | 1,700 | 328.50 |
| 2009-11-04 | 662 | 670 | 659 | 660 | 4,600 | 330 |
| 2009-11-02 | 650 | 660 | 644 | 659 | 6,500 | 329.50 |
| 2009-10-30 | 634 | 650 | 634 | 640 | 3,600 | 320 |
| 2009-10-29 | 640 | 648 | 631 | 635 | 5,400 | 317.50 |
| 2009-10-28 | 651 | 651 | 636 | 636 | 6,200 | 318 |
| 2009-10-27 | 654 | 654 | 643 | 651 | 3,500 | 325.50 |
| 2009-10-26 | 656 | 660 | 650 | 654 | 2,400 | 327 |
| 2009-10-23 | 658 | 667 | 651 | 655 | 6,400 | 327.50 |
| 2009-10-22 | 652 | 671 | 647 | 667 | 4,500 | 333.50 |
| 2009-10-21 | 645 | 665 | 642 | 660 | 11,700 | 330 |
| 2009-10-20 | 629 | 661 | 626 | 645 | 9,400 | 322.50 |
| 2009-10-19 | 623 | 631 | 616 | 631 | 6,000 | 315.50 |
| 2009-10-16 | 611 | 620 | 610 | 615 | 1,300 | 307.50 |
| 2009-10-15 | 613 | 621 | 606 | 608 | 5,200 | 304 |
| 2009-10-14 | 600 | 620 | 597 | 610 | 7,900 | 305 |
| 2009-10-13 | 586 | 602 | 586 | 602 | 1,500 | 301 |
| 2009-10-09 | 595 | 595 | 576 | 588 | 5,700 | 294 |
| 2009-10-08 | 593 | 608 | 573 | 585 | 10,100 | 292.50 |
| 2009-10-07 | 585 | 606 | 571 | 583 | 15,800 | 291.50 |
| 2009-10-06 | 583 | 595 | 555 | 595 | 21,500 | 297.50 |
| 2009-10-05 | 580 | 614 | 579 | 585 | 13,000 | 292.50 |
| 2009-10-02 | 572 | 614 | 567 | 581 | 12,400 | 290.50 |
| 2009-10-01 | 605 | 616 | 584 | 592 | 8,300 | 296 |
| 2009-09-30 | 611 | 634 | 606 | 615 | 9,700 | 307.50 |
| 2009-09-29 | 640 | 647 | 614 | 614 | 4,000 | 307 |
| 2009-09-28 | 657 | 657 | 613 | 640 | 5,000 | 320 |
| 2009-09-25 | 665 | 685 | 630 | 665 | 5,200 | 332.50 |
| 2009-09-24 | 713 | 713 | 680 | 685 | 4,800 | 342.50 |
| 2009-09-18 | 647 | 714 | 647 | 713 | 12,000 | 356.50 |
| 2009-09-17 | 598 | 648 | 597 | 628 | 10,700 | 314 |
| 2009-09-16 | 621 | 635 | 605 | 617 | 17,400 | 308.50 |
| 2009-09-15 | 674 | 700 | 647 | 651 | 16,500 | 325.50 |
| 2009-09-14 | 724 | 738 | 691 | 694 | 15,500 | 347 |
| 2009-09-11 | 730 | 755 | 724 | 733 | 9,200 | 366.50 |
| 2009-09-10 | 744 | 757 | 730 | 730 | 8,500 | 365 |
| 2009-09-09 | 769 | 769 | 754 | 757 | 400 | 378.50 |
| 2009-09-08 | 759 | 760 | 749 | 759 | 1,900 | 379.50 |
| 2009-09-07 | 770 | 770 | 744 | 751 | 3,100 | 375.50 |
| 2009-09-04 | 730 | 769 | 729 | 769 | 7,900 | 384.50 |
| 2009-09-03 | 730 | 730 | 728 | 729 | 400 | 364.50 |
| 2009-09-02 | 739 | 739 | 727 | 735 | 1,500 | 367.50 |
| 2009-09-01 | 711 | 739 | 711 | 730 | 3,500 | 365 |
| 2009-08-31 | 708 | 718 | 708 | 710 | 2,300 | 355 |
| 2009-08-28 | 717 | 739 | 714 | 714 | 7,500 | 357 |
| 2009-08-27 | 732 | 770 | 700 | 700 | 4,700 | 350 |
| 2009-08-26 | 787 | 787 | 722 | 732 | 4,300 | 366 |
| 2009-08-25 | 734 | 751 | 720 | 750 | 5,100 | 375 |
| 2009-08-24 | 727 | 732 | 721 | 732 | 2,500 | 366 |
| 2009-08-21 | 712 | 715 | 707 | 707 | 2,000 | 353.50 |
| 2009-08-20 | 709 | 710 | 703 | 704 | 2,800 | 352 |
| 2009-08-19 | 703 | 730 | 703 | 704 | 6,400 | 352 |
| 2009-08-18 | 721 | 721 | 698 | 700 | 4,900 | 350 |
| 2009-08-17 | 726 | 726 | 711 | 711 | 1,700 | 355.50 |
| 2009-08-14 | 700 | 730 | 689 | 712 | 12,600 | 356 |
| 2009-08-13 | 681 | 727 | 681 | 687 | 14,500 | 343.50 |
| 2009-08-12 | 720 | 729 | 679 | 683 | 10,000 | 341.50 |
| 2009-08-11 | 718 | 750 | 718 | 750 | 1,800 | 375 |
| 2009-08-10 | 744 | 744 | 703 | 714 | 4,500 | 357 |
| 2009-08-07 | 703 | 750 | 697 | 750 | 5,400 | 375 |
| 2009-08-06 | 700 | 716 | 700 | 716 | 800 | 358 |
| 2009-08-05 | 715 | 716 | 673 | 690 | 6,200 | 345 |
| 2009-08-04 | 717 | 750 | 717 | 717 | 5,000 | 358.50 |
| 2009-08-03 | 697 | 707 | 691 | 707 | 1,700 | 353.50 |
| 2009-07-31 | 695 | 708 | 686 | 696 | 3,900 | 348 |
| 2009-07-30 | 727 | 727 | 678 | 685 | 3,500 | 342.50 |
| 2009-07-29 | 715 | 750 | 698 | 698 | 3,300 | 349 |
| 2009-07-28 | 674 | 735 | 674 | 691 | 2,700 | 345.50 |
| 2009-07-27 | 749 | 760 | 673 | 673 | 12,700 | 336.50 |
| 2009-07-24 | 730 | 730 | 660 | 670 | 8,800 | 335 |
| 2009-07-23 | 652 | 700 | 644 | 700 | 5,500 | 350 |
| 2009-07-22 | 637 | 650 | 633 | 642 | 5,000 | 321 |
| 2009-07-21 | 627 | 637 | 625 | 629 | 2,700 | 314.50 |
| 2009-07-17 | 620 | 622 | 620 | 622 | 1,600 | 311 |
| 2009-07-16 | 630 | 640 | 624 | 624 | 2,700 | 312 |
| 2009-07-15 | 612 | 621 | 612 | 612 | 2,200 | 306 |
| 2009-07-14 | 612 | 613 | 609 | 610 | 1,300 | 305 |
| 2009-07-13 | 614 | 633 | 601 | 602 | 6,100 | 301 |
| 2009-07-10 | 631 | 631 | 602 | 602 | 1,400 | 301 |
| 2009-07-09 | 625 | 630 | 625 | 628 | 800 | 314 |
| 2009-07-08 | 664 | 664 | 617 | 625 | 9,000 | 312.50 |
| 2009-07-07 | 624 | 635 | 614 | 624 | 6,500 | 312 |
| 2009-07-06 | 625 | 625 | 609 | 609 | 3,500 | 304.50 |
| 2009-07-03 | 612 | 640 | 611 | 635 | 2,200 | 317.50 |
| 2009-07-02 | 648 | 659 | 624 | 627 | 8,000 | 313.50 |
| 2009-07-01 | 616 | 623 | 600 | 608 | 3,800 | 304 |
| 2009-06-30 | 630 | 630 | 607 | 616 | 1,900 | 308 |
| 2009-06-29 | 620 | 620 | 593 | 595 | 1,600 | 297.50 |
| 2009-06-26 | 608 | 610 | 590 | 591 | 5,400 | 295.50 |
| 2009-06-25 | 586 | 592 | 586 | 590 | 2,500 | 295 |
| 2009-06-24 | 576 | 596 | 576 | 596 | 1,600 | 298 |
| 2009-06-23 | 585 | 591 | 578 | 578 | 3,500 | 289 |
| 2009-06-22 | 596 | 596 | 575 | 578 | 2,200 | 289 |
| 2009-06-19 | 580 | 600 | 572 | 595 | 1,600 | 297.50 |
| 2009-06-18 | 569 | 600 | 569 | 576 | 6,300 | 288 |
| 2009-06-17 | 593 | 593 | 564 | 564 | 1,500 | 282 |
| 2009-06-16 | 566 | 595 | 566 | 595 | 300 | 297.50 |
| 2009-06-15 | 580 | 590 | 566 | 566 | 4,000 | 283 |
| 2009-06-12 | 581 | 597 | 566 | 566 | 1,100 | 283 |
| 2009-06-11 | 555 | 580 | 550 | 580 | 3,100 | 290 |
| 2009-06-10 | 560 | 560 | 560 | 560 | 300 | 280 |
| 2009-06-09 | 540 | 555 | 540 | 555 | 600 | 277.50 |
| 2009-06-08 | 555 | 555 | 550 | 550 | 600 | 275 |
| 2009-06-05 | 555 | 555 | 530 | 555 | 800 | 277.50 |
| 2009-06-03 | 560 | 560 | 545 | 550 | 600 | 275 |
| 2009-06-02 | 574 | 574 | 554 | 564 | 1,700 | 282 |
| 2009-06-01 | 550 | 565 | 550 | 565 | 900 | 282.50 |
| 2009-05-29 | 550 | 550 | 550 | 550 | 100 | 275 |
| 2009-05-28 | 535 | 557 | 535 | 557 | 500 | 278.50 |
| 2009-05-27 | 548 | 567 | 535 | 555 | 1,200 | 277.50 |
| 2009-05-26 | 540 | 568 | 540 | 548 | 2,400 | 274 |
| 2009-05-25 | 518 | 520 | 502 | 510 | 2,700 | 255 |
| 2009-05-22 | 516 | 520 | 510 | 520 | 1,600 | 260 |
| 2009-05-21 | 510 | 520 | 510 | 520 | 500 | 260 |
| 2009-05-20 | 510 | 520 | 503 | 513 | 1,200 | 256.50 |
| 2009-05-19 | 508 | 508 | 488 | 493 | 900 | 246.50 |
| 2009-05-18 | 521 | 521 | 486 | 486 | 1,300 | 243 |
| 2009-05-14 | 528 | 528 | 528 | 528 | 100 | 264 |
| 2009-05-13 | 517 | 532 | 515 | 532 | 1,200 | 266 |
| 2009-05-11 | 533 | 533 | 533 | 533 | 100 | 266.50 |
| 2009-05-08 | 586 | 586 | 546 | 546 | 300 | 273 |
| 2009-05-07 | 576 | 588 | 566 | 566 | 2,200 | 283 |
| 2009-05-01 | 527 | 556 | 525 | 556 | 1,000 | 278 |
| 2009-04-30 | 525 | 528 | 525 | 528 | 500 | 264 |
| 2009-04-28 | 518 | 518 | 518 | 518 | 100 | 259 |
| 2009-04-27 | 502 | 510 | 502 | 508 | 2,600 | 254 |
| 2009-04-24 | 499 | 499 | 497 | 497 | 3,200 | 248.50 |
| 2009-04-23 | 530 | 530 | 511 | 511 | 2,500 | 255.50 |
| 2009-04-22 | 536 | 536 | 529 | 530 | 1,400 | 265 |
| 2009-04-21 | 543 | 547 | 543 | 546 | 1,200 | 273 |
| 2009-04-20 | 547 | 547 | 547 | 547 | 100 | 273.50 |
| 2009-04-16 | 538 | 546 | 518 | 518 | 400 | 259 |
| 2009-04-15 | 538 | 538 | 538 | 538 | 100 | 269 |
| 2009-04-14 | 508 | 538 | 508 | 538 | 600 | 269 |
| 2009-04-13 | 518 | 548 | 518 | 548 | 200 | 274 |
| 2009-04-10 | 550 | 550 | 508 | 508 | 1,800 | 254 |
| 2009-04-09 | 550 | 550 | 550 | 550 | 200 | 275 |
| 2009-04-06 | 540 | 578 | 531 | 568 | 2,100 | 284 |
| 2009-04-03 | 580 | 580 | 580 | 580 | 200 | 290 |
| 2009-04-02 | 579 | 579 | 579 | 579 | 1,200 | 289.50 |
| 2009-04-01 | 579 | 579 | 579 | 579 | 500 | 289.50 |
| 2009-03-31 | 597 | 609 | 580 | 589 | 800 | 294.50 |
| 2009-03-30 | 596 | 600 | 596 | 600 | 400 | 300 |
| 2009-03-27 | 573 | 590 | 573 | 590 | 400 | 295 |
| 2009-03-26 | 545 | 572 | 539 | 572 | 2,900 | 286 |
| 2009-03-25 | 519 | 548 | 519 | 547 | 3,400 | 273.50 |
| 2009-03-24 | 521 | 579 | 512 | 579 | 3,400 | 289.50 |
| 2009-03-23 | 516 | 516 | 500 | 510 | 1,500 | 255 |
| 2009-03-19 | 520 | 520 | 515 | 515 | 200 | 257.50 |
| 2009-03-18 | 513 | 530 | 513 | 515 | 800 | 257.50 |
| 2009-03-17 | 521 | 533 | 521 | 533 | 300 | 266.50 |
| 2009-03-16 | 521 | 521 | 519 | 521 | 300 | 260.50 |
| 2009-03-12 | 519 | 519 | 519 | 519 | 100 | 259.50 |
| 2009-03-11 | 529 | 529 | 519 | 519 | 500 | 259.50 |
| 2009-03-10 | 519 | 519 | 519 | 519 | 100 | 259.50 |
| 2009-03-09 | 524 | 543 | 524 | 524 | 1,100 | 262 |
| 2009-03-06 | 524 | 524 | 524 | 524 | 100 | 262 |
| 2009-03-05 | 487 | 525 | 487 | 525 | 800 | 262.50 |
| 2009-03-04 | 466 | 489 | 466 | 489 | 1,500 | 244.50 |
| 2009-03-03 | 464 | 489 | 464 | 489 | 1,700 | 244.50 |
| 2009-03-02 | 449 | 459 | 439 | 439 | 2,300 | 219.50 |
| 2009-02-27 | 444 | 470 | 444 | 444 | 2,800 | 222 |
| 2009-02-26 | 470 | 470 | 460 | 469 | 3,800 | 234.50 |
| 2009-02-25 | 439 | 450 | 439 | 450 | 3,900 | 225 |
| 2009-02-24 | 469 | 473 | 468 | 473 | 2,000 | 236.50 |
| 2009-02-23 | 478 | 478 | 465 | 465 | 1,200 | 232.50 |
| 2009-02-20 | 473 | 473 | 466 | 466 | 800 | 233 |
| 2009-02-19 | 483 | 483 | 468 | 473 | 1,900 | 236.50 |
| 2009-02-18 | 458 | 490 | 458 | 474 | 1,800 | 237 |
| 2009-02-16 | 458 | 459 | 450 | 450 | 700 | 225 |
| 2009-02-13 | 478 | 478 | 478 | 478 | 500 | 239 |
| 2009-02-12 | 468 | 490 | 468 | 478 | 3,100 | 239 |
| 2009-02-10 | 466 | 475 | 466 | 475 | 300 | 237.50 |
| 2009-02-09 | 514 | 514 | 456 | 471 | 1,800 | 235.50 |
| 2009-02-05 | 524 | 524 | 524 | 524 | 100 | 262 |
| 2009-02-04 | 510 | 511 | 510 | 511 | 200 | 255.50 |
| 2009-02-03 | 560 | 560 | 530 | 530 | 1,700 | 265 |
| 2009-01-30 | 534 | 535 | 530 | 530 | 400 | 265 |
| 2009-01-29 | 520 | 520 | 520 | 520 | 100 | 260 |
| 2009-01-28 | 520 | 520 | 520 | 520 | 300 | 260 |
| 2009-01-27 | 535 | 535 | 517 | 517 | 400 | 258.50 |
| 2009-01-26 | 542 | 549 | 515 | 539 | 3,500 | 269.50 |
| 2009-01-23 | 535 | 536 | 522 | 522 | 2,600 | 261 |
| 2009-01-22 | 534 | 569 | 526 | 567 | 3,700 | 283.50 |
| 2009-01-21 | 504 | 524 | 504 | 524 | 3,800 | 262 |
| 2009-01-20 | 522 | 530 | 521 | 524 | 2,700 | 262 |
| 2009-01-19 | 506 | 519 | 506 | 519 | 1,400 | 259.50 |
| 2009-01-16 | 491 | 496 | 491 | 496 | 200 | 248 |
| 2009-01-15 | 500 | 500 | 500 | 500 | 100 | 250 |
| 2009-01-14 | 502 | 502 | 480 | 485 | 600 | 242.50 |
| 2009-01-13 | 521 | 521 | 502 | 502 | 600 | 251 |
| 2009-01-07 | 555 | 555 | 527 | 530 | 1,400 | 265 |
| 2009-01-06 | 570 | 570 | 554 | 554 | 2,000 | 277 |
| 2009-01-05 | 548 | 550 | 548 | 550 | 700 | 275 |
分割・併合履歴 ： [2014-12-26]1株→2株
