6639 (株)コンテック の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 954 | 954 | 942 | 942 | 400 | 471 |
2010-12-29 | 916 | 931 | 901 | 931 | 700 | 465.50 |
2010-12-28 | 935 | 951 | 916 | 916 | 3,000 | 458 |
2010-12-27 | 948 | 948 | 926 | 933 | 7,100 | 466.50 |
2010-12-24 | 940 | 941 | 920 | 940 | 7,900 | 470 |
2010-12-22 | 900 | 905 | 891 | 895 | 1,700 | 447.50 |
2010-12-21 | 875 | 900 | 875 | 900 | 800 | 450 |
2010-12-20 | 874 | 874 | 864 | 872 | 500 | 436 |
2010-12-17 | 878 | 878 | 873 | 873 | 300 | 436.50 |
2010-12-16 | 877 | 877 | 877 | 877 | 100 | 438.50 |
2010-12-15 | 893 | 900 | 875 | 875 | 4,500 | 437.50 |
2010-12-14 | 830 | 850 | 830 | 835 | 11,700 | 417.50 |
2010-12-13 | 784 | 800 | 784 | 800 | 3,000 | 400 |
2010-12-10 | 793 | 799 | 780 | 799 | 1,300 | 399.50 |
2010-12-09 | 783 | 808 | 783 | 808 | 900 | 404 |
2010-12-08 | 775 | 775 | 775 | 775 | 100 | 387.50 |
2010-12-07 | 773 | 785 | 766 | 766 | 1,700 | 383 |
2010-12-06 | 748 | 770 | 748 | 758 | 1,900 | 379 |
2010-12-03 | 743 | 745 | 743 | 745 | 400 | 372.50 |
2010-12-02 | 770 | 770 | 729 | 735 | 1,900 | 367.50 |
2010-12-01 | 734 | 735 | 725 | 725 | 500 | 362.50 |
2010-11-30 | 730 | 739 | 718 | 719 | 700 | 359.50 |
2010-11-29 | 716 | 716 | 716 | 716 | 300 | 358 |
2010-11-26 | 733 | 733 | 709 | 709 | 1,400 | 354.50 |
2010-11-25 | 719 | 721 | 708 | 721 | 2,500 | 360.50 |
2010-11-24 | 705 | 718 | 705 | 718 | 1,000 | 359 |
2010-11-19 | 691 | 691 | 691 | 691 | 200 | 345.50 |
2010-11-18 | 703 | 703 | 681 | 681 | 700 | 340.50 |
2010-11-17 | 693 | 693 | 673 | 673 | 1,100 | 336.50 |
2010-11-16 | 718 | 718 | 703 | 703 | 200 | 351.50 |
2010-11-12 | 699 | 699 | 699 | 699 | 200 | 349.50 |
2010-11-11 | 693 | 693 | 692 | 692 | 500 | 346 |
2010-11-10 | 697 | 697 | 697 | 697 | 100 | 348.50 |
2010-11-09 | 702 | 703 | 685 | 685 | 1,100 | 342.50 |
2010-11-08 | 677 | 677 | 675 | 675 | 300 | 337.50 |
2010-11-05 | 671 | 671 | 671 | 671 | 500 | 335.50 |
2010-11-04 | 668 | 692 | 668 | 673 | 1,200 | 336.50 |
2010-11-02 | 685 | 685 | 675 | 675 | 1,600 | 337.50 |
2010-10-29 | 675 | 675 | 674 | 675 | 300 | 337.50 |
2010-10-27 | 679 | 679 | 679 | 679 | 100 | 339.50 |
2010-10-26 | 698 | 701 | 671 | 675 | 1,900 | 337.50 |
2010-10-25 | 678 | 693 | 673 | 693 | 4,400 | 346.50 |
2010-10-22 | 693 | 703 | 693 | 703 | 300 | 351.50 |
2010-10-21 | 686 | 686 | 686 | 686 | 300 | 343 |
2010-10-20 | 686 | 686 | 686 | 686 | 200 | 343 |
2010-10-18 | 683 | 683 | 683 | 683 | 600 | 341.50 |
2010-10-15 | 667 | 693 | 667 | 683 | 2,500 | 341.50 |
2010-10-14 | 681 | 685 | 675 | 675 | 1,100 | 337.50 |
2010-10-13 | 691 | 700 | 681 | 681 | 1,400 | 340.50 |
2010-10-12 | 714 | 714 | 701 | 713 | 700 | 356.50 |
2010-10-08 | 714 | 714 | 714 | 714 | 100 | 357 |
2010-10-07 | 726 | 726 | 712 | 715 | 2,400 | 357.50 |
2010-10-06 | 725 | 732 | 725 | 732 | 3,000 | 366 |
2010-10-05 | 724 | 737 | 723 | 737 | 2,500 | 368.50 |
2010-10-04 | 737 | 745 | 721 | 733 | 1,900 | 366.50 |
2010-10-01 | 713 | 718 | 705 | 707 | 800 | 353.50 |
2010-09-30 | 691 | 700 | 691 | 700 | 300 | 350 |
2010-09-29 | 686 | 696 | 686 | 696 | 200 | 348 |
2010-09-28 | 677 | 692 | 672 | 692 | 300 | 346 |
2010-09-27 | 720 | 738 | 702 | 702 | 2,600 | 351 |
2010-09-24 | 705 | 739 | 705 | 711 | 2,500 | 355.50 |
2010-09-22 | 711 | 716 | 701 | 709 | 800 | 354.50 |
2010-09-21 | 697 | 709 | 694 | 700 | 1,500 | 350 |
2010-09-17 | 699 | 704 | 690 | 697 | 800 | 348.50 |
2010-09-16 | 690 | 708 | 690 | 692 | 1,200 | 346 |
2010-09-15 | 690 | 698 | 664 | 684 | 3,800 | 342 |
2010-09-14 | 700 | 700 | 690 | 690 | 300 | 345 |
2010-09-13 | 717 | 717 | 681 | 681 | 3,700 | 340.50 |
2010-09-10 | 689 | 709 | 673 | 682 | 1,800 | 341 |
2010-09-09 | 674 | 710 | 674 | 684 | 2,000 | 342 |
2010-09-08 | 683 | 708 | 674 | 674 | 1,600 | 337 |
2010-09-07 | 684 | 726 | 684 | 687 | 3,300 | 343.50 |
2010-09-06 | 684 | 720 | 684 | 686 | 2,200 | 343 |
2010-09-03 | 676 | 686 | 676 | 680 | 1,000 | 340 |
2010-09-02 | 705 | 705 | 682 | 682 | 1,600 | 341 |
2010-09-01 | 725 | 725 | 687 | 700 | 1,900 | 350 |
2010-08-31 | 700 | 745 | 700 | 722 | 4,400 | 361 |
2010-08-30 | 684 | 700 | 684 | 695 | 600 | 347.50 |
2010-08-27 | 695 | 695 | 667 | 674 | 2,000 | 337 |
2010-08-26 | 700 | 703 | 662 | 675 | 4,200 | 337.50 |
2010-08-25 | 705 | 720 | 686 | 693 | 3,700 | 346.50 |
2010-08-24 | 685 | 700 | 684 | 685 | 1,100 | 342.50 |
2010-08-23 | 671 | 691 | 671 | 674 | 1,300 | 337 |
2010-08-20 | 667 | 669 | 667 | 669 | 500 | 334.50 |
2010-08-18 | 655 | 660 | 655 | 660 | 200 | 330 |
2010-08-17 | 659 | 683 | 657 | 673 | 1,000 | 336.50 |
2010-08-16 | 644 | 647 | 635 | 647 | 500 | 323.50 |
2010-08-13 | 685 | 719 | 654 | 664 | 2,200 | 332 |
2010-08-12 | 718 | 745 | 705 | 710 | 2,000 | 355 |
2010-08-11 | 802 | 802 | 778 | 778 | 400 | 389 |
2010-08-10 | 770 | 810 | 770 | 780 | 600 | 390 |
2010-08-09 | 779 | 795 | 770 | 770 | 500 | 385 |
2010-08-06 | 793 | 795 | 770 | 770 | 600 | 385 |
2010-08-05 | 772 | 772 | 772 | 772 | 500 | 386 |
2010-08-04 | 796 | 797 | 767 | 767 | 400 | 383.50 |
2010-08-03 | 785 | 789 | 785 | 789 | 800 | 394.50 |
2010-08-02 | 755 | 755 | 755 | 755 | 300 | 377.50 |
2010-07-29 | 755 | 800 | 755 | 760 | 700 | 380 |
2010-07-28 | 790 | 790 | 753 | 753 | 2,200 | 376.50 |
2010-07-27 | 787 | 787 | 787 | 787 | 100 | 393.50 |
2010-07-26 | 815 | 825 | 782 | 783 | 4,500 | 391.50 |
2010-07-23 | 770 | 781 | 753 | 755 | 4,600 | 377.50 |
2010-07-22 | 751 | 781 | 751 | 781 | 1,200 | 390.50 |
2010-07-21 | 760 | 760 | 741 | 745 | 1,100 | 372.50 |
2010-07-20 | 728 | 768 | 728 | 738 | 1,200 | 369 |
2010-07-16 | 742 | 756 | 742 | 743 | 1,200 | 371.50 |
2010-07-15 | 727 | 727 | 727 | 727 | 1,000 | 363.50 |
2010-07-14 | 750 | 750 | 712 | 722 | 2,000 | 361 |
2010-07-13 | 765 | 765 | 752 | 752 | 500 | 376 |
2010-07-12 | 770 | 770 | 770 | 770 | 700 | 385 |
2010-07-09 | 765 | 765 | 765 | 765 | 400 | 382.50 |
2010-07-08 | 785 | 795 | 757 | 757 | 5,000 | 378.50 |
2010-07-07 | 745 | 770 | 743 | 755 | 5,100 | 377.50 |
2010-07-06 | 724 | 748 | 724 | 745 | 1,500 | 372.50 |
2010-07-05 | 693 | 724 | 693 | 724 | 1,700 | 362 |
2010-07-02 | 698 | 710 | 698 | 710 | 2,200 | 355 |
2010-07-01 | 697 | 704 | 687 | 704 | 600 | 352 |
2010-06-30 | 680 | 680 | 680 | 680 | 500 | 340 |
2010-06-29 | 696 | 697 | 685 | 685 | 800 | 342.50 |
2010-06-28 | 699 | 703 | 688 | 688 | 1,600 | 344 |
2010-06-25 | 680 | 692 | 680 | 690 | 3,300 | 345 |
2010-06-24 | 692 | 703 | 691 | 703 | 900 | 351.50 |
2010-06-23 | 691 | 694 | 683 | 690 | 2,400 | 345 |
2010-06-22 | 690 | 690 | 690 | 690 | 300 | 345 |
2010-06-21 | 697 | 700 | 696 | 700 | 1,100 | 350 |
2010-06-18 | 688 | 688 | 688 | 688 | 100 | 344 |
2010-06-17 | 695 | 700 | 695 | 698 | 800 | 349 |
2010-06-16 | 685 | 695 | 685 | 695 | 1,200 | 347.50 |
2010-06-15 | 690 | 690 | 685 | 685 | 200 | 342.50 |
2010-06-11 | 685 | 693 | 685 | 693 | 700 | 346.50 |
2010-06-10 | 700 | 700 | 700 | 700 | 200 | 350 |
2010-06-09 | 688 | 700 | 688 | 700 | 600 | 350 |
2010-06-08 | 690 | 700 | 690 | 700 | 900 | 350 |
2010-06-04 | 685 | 700 | 673 | 700 | 2,100 | 350 |
2010-06-03 | 696 | 700 | 696 | 700 | 800 | 350 |
2010-06-02 | 690 | 690 | 677 | 686 | 1,700 | 343 |
2010-06-01 | 695 | 695 | 662 | 672 | 1,500 | 336 |
2010-05-31 | 710 | 710 | 710 | 710 | 100 | 355 |
2010-05-27 | 697 | 700 | 697 | 700 | 300 | 350 |
2010-05-26 | 693 | 693 | 683 | 683 | 1,300 | 341.50 |
2010-05-25 | 660 | 660 | 653 | 653 | 2,900 | 326.50 |
2010-05-24 | 650 | 650 | 650 | 650 | 3,800 | 325 |
2010-05-21 | 625 | 625 | 625 | 625 | 500 | 312.50 |
2010-05-20 | 660 | 660 | 642 | 642 | 300 | 321 |
2010-05-19 | 655 | 670 | 654 | 670 | 900 | 335 |
2010-05-18 | 671 | 671 | 655 | 670 | 1,100 | 335 |
2010-05-17 | 680 | 680 | 680 | 680 | 100 | 340 |
2010-05-14 | 700 | 700 | 692 | 692 | 300 | 346 |
2010-05-13 | 700 | 700 | 700 | 700 | 400 | 350 |
2010-05-12 | 706 | 706 | 706 | 706 | 300 | 353 |
2010-05-11 | 726 | 726 | 712 | 712 | 400 | 356 |
2010-05-07 | 727 | 727 | 710 | 710 | 4,800 | 355 |
2010-05-06 | 720 | 729 | 720 | 729 | 800 | 364.50 |
2010-04-30 | 725 | 725 | 725 | 725 | 100 | 362.50 |
2010-04-28 | 731 | 731 | 725 | 725 | 300 | 362.50 |
2010-04-26 | 728 | 745 | 725 | 730 | 1,600 | 365 |
2010-04-23 | 725 | 725 | 721 | 725 | 1,900 | 362.50 |
2010-04-22 | 728 | 730 | 728 | 730 | 1,700 | 365 |
2010-04-21 | 739 | 740 | 723 | 723 | 1,200 | 361.50 |
2010-04-19 | 731 | 731 | 731 | 731 | 1,300 | 365.50 |
2010-04-16 | 723 | 742 | 723 | 742 | 500 | 371 |
2010-04-15 | 735 | 735 | 725 | 725 | 800 | 362.50 |
2010-04-14 | 750 | 750 | 750 | 750 | 1,000 | 375 |
2010-04-13 | 721 | 740 | 721 | 740 | 400 | 370 |
2010-04-09 | 714 | 724 | 714 | 720 | 900 | 360 |
2010-04-08 | 731 | 731 | 715 | 729 | 2,000 | 364.50 |
2010-04-07 | 735 | 737 | 735 | 737 | 200 | 368.50 |
2010-04-06 | 750 | 750 | 750 | 750 | 500 | 375 |
2010-04-05 | 749 | 749 | 735 | 735 | 1,600 | 367.50 |
2010-04-02 | 760 | 760 | 747 | 755 | 1,400 | 377.50 |
2010-04-01 | 750 | 760 | 744 | 760 | 700 | 380 |
2010-03-31 | 734 | 765 | 734 | 765 | 1,000 | 382.50 |
2010-03-30 | 727 | 745 | 720 | 730 | 1,900 | 365 |
2010-03-29 | 715 | 729 | 714 | 718 | 2,500 | 359 |
2010-03-26 | 725 | 740 | 709 | 740 | 4,600 | 370 |
2010-03-25 | 724 | 724 | 694 | 700 | 2,100 | 350 |
2010-03-24 | 713 | 729 | 711 | 715 | 4,000 | 357.50 |
2010-03-23 | 708 | 708 | 708 | 708 | 300 | 354 |
2010-03-19 | 706 | 719 | 705 | 705 | 1,500 | 352.50 |
2010-03-18 | 707 | 715 | 696 | 696 | 2,400 | 348 |
2010-03-17 | 711 | 711 | 711 | 711 | 100 | 355.50 |
2010-03-16 | 711 | 711 | 711 | 711 | 100 | 355.50 |
2010-03-15 | 716 | 724 | 707 | 719 | 2,700 | 359.50 |
2010-03-12 | 706 | 722 | 705 | 710 | 1,300 | 355 |
2010-03-11 | 717 | 717 | 701 | 703 | 2,700 | 351.50 |
2010-03-10 | 706 | 710 | 702 | 702 | 3,100 | 351 |
2010-03-09 | 697 | 697 | 696 | 696 | 200 | 348 |
2010-03-08 | 695 | 696 | 695 | 695 | 400 | 347.50 |
2010-03-05 | 695 | 695 | 686 | 686 | 700 | 343 |
2010-03-04 | 689 | 696 | 686 | 691 | 1,000 | 345.50 |
2010-03-03 | 703 | 709 | 691 | 691 | 1,100 | 345.50 |
2010-03-02 | 720 | 726 | 707 | 708 | 2,000 | 354 |
2010-03-01 | 732 | 732 | 704 | 705 | 500 | 352.50 |
2010-02-26 | 706 | 720 | 701 | 703 | 4,900 | 351.50 |
2010-02-25 | 700 | 705 | 675 | 698 | 4,500 | 349 |
2010-02-24 | 690 | 692 | 678 | 690 | 2,400 | 345 |
2010-02-23 | 685 | 700 | 685 | 688 | 1,600 | 344 |
2010-02-22 | 675 | 692 | 675 | 685 | 2,200 | 342.50 |
2010-02-19 | 678 | 695 | 678 | 683 | 900 | 341.50 |
2010-02-18 | 680 | 680 | 673 | 678 | 800 | 339 |
2010-02-17 | 685 | 690 | 665 | 681 | 3,500 | 340.50 |
2010-02-16 | 692 | 724 | 689 | 692 | 5,300 | 346 |
2010-02-15 | 707 | 710 | 700 | 700 | 1,300 | 350 |
2010-02-12 | 680 | 705 | 680 | 687 | 4,500 | 343.50 |
2010-02-10 | 683 | 683 | 675 | 675 | 5,100 | 337.50 |
2010-02-09 | 674 | 694 | 664 | 681 | 2,100 | 340.50 |
2010-02-08 | 668 | 671 | 661 | 662 | 1,500 | 331 |
2010-02-05 | 676 | 678 | 652 | 660 | 3,700 | 330 |
2010-02-04 | 693 | 693 | 676 | 676 | 1,200 | 338 |
2010-02-03 | 688 | 689 | 678 | 678 | 1,500 | 339 |
2010-02-02 | 698 | 699 | 690 | 690 | 2,900 | 345 |
2010-02-01 | 688 | 700 | 681 | 682 | 5,200 | 341 |
2010-01-29 | 671 | 701 | 666 | 686 | 4,100 | 343 |
2010-01-28 | 678 | 681 | 678 | 681 | 800 | 340.50 |
2010-01-27 | 669 | 680 | 665 | 668 | 2,100 | 334 |
2010-01-26 | 663 | 673 | 656 | 666 | 2,100 | 333 |
2010-01-25 | 650 | 656 | 642 | 654 | 3,100 | 327 |
2010-01-22 | 650 | 673 | 645 | 650 | 4,600 | 325 |
2010-01-21 | 648 | 658 | 646 | 653 | 2,700 | 326.50 |
2010-01-20 | 650 | 658 | 647 | 648 | 2,600 | 324 |
2010-01-19 | 670 | 670 | 631 | 642 | 5,200 | 321 |
2010-01-18 | 673 | 689 | 670 | 670 | 5,100 | 335 |
2010-01-15 | 688 | 688 | 678 | 680 | 4,000 | 340 |
2010-01-14 | 691 | 691 | 684 | 684 | 1,300 | 342 |
2010-01-13 | 685 | 708 | 685 | 708 | 1,700 | 354 |
2010-01-12 | 693 | 713 | 682 | 700 | 4,600 | 350 |
2010-01-08 | 690 | 691 | 682 | 691 | 1,700 | 345.50 |
2010-01-07 | 686 | 696 | 680 | 680 | 6,000 | 340 |
2010-01-06 | 704 | 704 | 682 | 701 | 800 | 350.50 |
2010-01-05 | 700 | 717 | 700 | 704 | 5,000 | 352 |
2010-01-04 | 681 | 688 | 679 | 680 | 1,100 | 340 |
分割・併合履歴 : [2014-12-26]1株→2株