6639 (株)コンテック の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 750 | 789 | 711 | 774 | 5,800 | 387 |
2011-12-29 | 696 | 735 | 696 | 735 | 1,600 | 367.50 |
2011-12-27 | 740 | 740 | 710 | 729 | 3,000 | 364.50 |
2011-12-26 | 725 | 760 | 710 | 728 | 10,400 | 364 |
2011-12-22 | 753 | 755 | 681 | 755 | 7,800 | 377.50 |
2011-12-21 | 746 | 764 | 746 | 755 | 3,400 | 377.50 |
2011-12-20 | 725 | 731 | 725 | 731 | 1,200 | 365.50 |
2011-12-19 | 726 | 731 | 721 | 731 | 1,200 | 365.50 |
2011-12-16 | 712 | 726 | 712 | 724 | 1,100 | 362 |
2011-12-15 | 722 | 722 | 713 | 721 | 1,000 | 360.50 |
2011-12-14 | 707 | 724 | 695 | 722 | 4,400 | 361 |
2011-12-13 | 686 | 700 | 686 | 693 | 6,300 | 346.50 |
2011-12-12 | 656 | 685 | 656 | 680 | 1,600 | 340 |
2011-12-09 | 645 | 666 | 641 | 665 | 2,700 | 332.50 |
2011-12-08 | 641 | 648 | 640 | 640 | 1,000 | 320 |
2011-12-07 | 631 | 631 | 631 | 631 | 100 | 315.50 |
2011-12-06 | 630 | 630 | 630 | 630 | 100 | 315 |
2011-12-05 | 639 | 639 | 630 | 630 | 600 | 315 |
2011-12-02 | 641 | 642 | 624 | 640 | 2,500 | 320 |
2011-12-01 | 630 | 642 | 625 | 642 | 1,800 | 321 |
2011-11-30 | 622 | 642 | 620 | 638 | 1,200 | 319 |
2011-11-29 | 655 | 665 | 622 | 642 | 1,100 | 321 |
2011-11-28 | 619 | 673 | 619 | 645 | 2,500 | 322.50 |
2011-11-25 | 583 | 599 | 578 | 599 | 2,200 | 299.50 |
2011-11-24 | 580 | 610 | 580 | 585 | 1,600 | 292.50 |
2011-11-22 | 580 | 599 | 568 | 588 | 1,100 | 294 |
2011-11-21 | 595 | 600 | 581 | 581 | 1,100 | 290.50 |
2011-11-18 | 602 | 602 | 602 | 602 | 100 | 301 |
2011-11-17 | 594 | 597 | 569 | 596 | 1,400 | 298 |
2011-11-15 | 585 | 585 | 575 | 584 | 300 | 292 |
2011-11-14 | 570 | 610 | 570 | 585 | 2,600 | 292.50 |
2011-11-11 | 599 | 599 | 580 | 590 | 900 | 295 |
2011-11-10 | 590 | 590 | 579 | 589 | 3,000 | 294.50 |
2011-11-09 | 605 | 605 | 598 | 598 | 400 | 299 |
2011-11-08 | 610 | 610 | 600 | 600 | 2,300 | 300 |
2011-11-07 | 611 | 611 | 611 | 611 | 1,500 | 305.50 |
2011-11-04 | 626 | 626 | 610 | 610 | 1,400 | 305 |
2011-11-02 | 639 | 648 | 631 | 631 | 1,000 | 315.50 |
2011-11-01 | 660 | 669 | 621 | 630 | 4,400 | 315 |
2011-10-31 | 623 | 650 | 623 | 650 | 400 | 325 |
2011-10-28 | 641 | 677 | 633 | 633 | 2,200 | 316.50 |
2011-10-27 | 620 | 657 | 620 | 633 | 1,200 | 316.50 |
2011-10-26 | 647 | 658 | 625 | 635 | 3,200 | 317.50 |
2011-10-25 | 650 | 670 | 630 | 630 | 3,800 | 315 |
2011-10-24 | 625 | 648 | 625 | 630 | 1,700 | 315 |
2011-10-21 | 615 | 615 | 601 | 610 | 3,100 | 305 |
2011-10-20 | 650 | 650 | 605 | 622 | 4,100 | 311 |
2011-10-19 | 698 | 698 | 645 | 650 | 8,400 | 325 |
2011-10-18 | 666 | 685 | 650 | 668 | 4,800 | 334 |
2011-10-17 | 676 | 705 | 672 | 682 | 2,100 | 341 |
2011-10-14 | 690 | 690 | 688 | 689 | 500 | 344.50 |
2011-10-13 | 713 | 713 | 686 | 705 | 700 | 352.50 |
2011-10-12 | 720 | 720 | 708 | 708 | 600 | 354 |
2011-10-11 | 702 | 719 | 699 | 707 | 900 | 353.50 |
2011-10-07 | 699 | 715 | 699 | 700 | 1,700 | 350 |
2011-10-06 | 720 | 727 | 690 | 727 | 2,000 | 363.50 |
2011-10-05 | 725 | 740 | 725 | 725 | 1,500 | 362.50 |
2011-10-04 | 781 | 781 | 740 | 740 | 1,100 | 370 |
2011-10-03 | 785 | 785 | 751 | 751 | 500 | 375.50 |
2011-09-30 | 787 | 787 | 781 | 781 | 200 | 390.50 |
2011-09-29 | 786 | 786 | 786 | 786 | 100 | 393 |
2011-09-28 | 780 | 780 | 780 | 780 | 100 | 390 |
2011-09-27 | 785 | 810 | 776 | 776 | 1,800 | 388 |
2011-09-26 | 795 | 809 | 785 | 785 | 1,500 | 392.50 |
2011-09-22 | 769 | 770 | 769 | 770 | 1,200 | 385 |
2011-09-16 | 754 | 754 | 740 | 740 | 1,200 | 370 |
2011-09-15 | 771 | 771 | 754 | 754 | 500 | 377 |
2011-09-14 | 798 | 798 | 783 | 783 | 400 | 391.50 |
2011-09-13 | 786 | 786 | 786 | 786 | 100 | 393 |
2011-09-09 | 761 | 761 | 761 | 761 | 100 | 380.50 |
2011-09-08 | 768 | 768 | 768 | 768 | 2,000 | 384 |
2011-09-07 | 766 | 766 | 766 | 766 | 400 | 383 |
2011-09-06 | 767 | 769 | 767 | 769 | 200 | 384.50 |
2011-09-05 | 779 | 795 | 778 | 778 | 600 | 389 |
2011-09-02 | 810 | 812 | 797 | 797 | 1,100 | 398.50 |
2011-09-01 | 795 | 800 | 795 | 795 | 500 | 397.50 |
2011-08-31 | 790 | 790 | 790 | 790 | 100 | 395 |
2011-08-29 | 788 | 788 | 788 | 788 | 100 | 394 |
2011-08-26 | 788 | 789 | 769 | 780 | 1,500 | 390 |
2011-08-25 | 790 | 790 | 781 | 790 | 1,600 | 395 |
2011-08-24 | 784 | 784 | 780 | 780 | 600 | 390 |
2011-08-23 | 770 | 770 | 770 | 770 | 100 | 385 |
2011-08-22 | 745 | 780 | 745 | 754 | 400 | 377 |
2011-08-19 | 755 | 769 | 751 | 754 | 700 | 377 |
2011-08-17 | 766 | 766 | 766 | 766 | 100 | 383 |
2011-08-16 | 789 | 799 | 774 | 774 | 1,100 | 387 |
2011-08-15 | 797 | 812 | 774 | 774 | 3,200 | 387 |
2011-08-12 | 751 | 800 | 751 | 780 | 1,400 | 390 |
2011-08-11 | 692 | 750 | 692 | 750 | 1,800 | 375 |
2011-08-10 | 723 | 755 | 712 | 737 | 1,600 | 368.50 |
2011-08-09 | 705 | 715 | 660 | 678 | 2,700 | 339 |
2011-08-08 | 724 | 729 | 705 | 709 | 1,300 | 354.50 |
2011-08-05 | 790 | 793 | 739 | 739 | 2,200 | 369.50 |
2011-08-04 | 794 | 805 | 779 | 805 | 300 | 402.50 |
2011-08-03 | 820 | 820 | 800 | 809 | 700 | 404.50 |
2011-08-02 | 840 | 840 | 825 | 825 | 1,900 | 412.50 |
2011-08-01 | 826 | 841 | 826 | 827 | 400 | 413.50 |
2011-07-29 | 822 | 822 | 822 | 822 | 100 | 411 |
2011-07-28 | 843 | 843 | 820 | 820 | 500 | 410 |
2011-07-26 | 848 | 858 | 839 | 840 | 3,100 | 420 |
2011-07-25 | 834 | 838 | 812 | 838 | 5,200 | 419 |
2011-07-22 | 865 | 875 | 860 | 864 | 1,100 | 432 |
2011-07-21 | 845 | 850 | 845 | 850 | 1,400 | 425 |
2011-07-20 | 842 | 850 | 842 | 842 | 800 | 421 |
2011-07-19 | 836 | 845 | 834 | 834 | 1,600 | 417 |
2011-07-15 | 848 | 848 | 834 | 834 | 600 | 417 |
2011-07-14 | 848 | 848 | 848 | 848 | 200 | 424 |
2011-07-13 | 835 | 850 | 835 | 850 | 700 | 425 |
2011-07-12 | 845 | 845 | 834 | 835 | 1,200 | 417.50 |
2011-07-11 | 879 | 879 | 846 | 850 | 2,300 | 425 |
2011-07-08 | 874 | 880 | 852 | 853 | 4,400 | 426.50 |
2011-07-07 | 868 | 868 | 852 | 865 | 3,800 | 432.50 |
2011-07-06 | 859 | 874 | 859 | 874 | 1,700 | 437 |
2011-07-05 | 846 | 848 | 846 | 848 | 800 | 424 |
2011-07-04 | 848 | 850 | 845 | 845 | 1,300 | 422.50 |
2011-07-01 | 837 | 844 | 837 | 837 | 600 | 418.50 |
2011-06-30 | 834 | 842 | 831 | 837 | 1,200 | 418.50 |
2011-06-29 | 821 | 849 | 821 | 849 | 700 | 424.50 |
2011-06-28 | 811 | 811 | 811 | 811 | 100 | 405.50 |
2011-06-27 | 820 | 820 | 778 | 810 | 1,600 | 405 |
2011-06-24 | 822 | 823 | 820 | 820 | 2,900 | 410 |
2011-06-23 | 813 | 828 | 813 | 828 | 2,400 | 414 |
2011-06-22 | 809 | 811 | 809 | 811 | 900 | 405.50 |
2011-06-21 | 796 | 808 | 796 | 802 | 2,500 | 401 |
2011-06-20 | 787 | 790 | 787 | 788 | 1,200 | 394 |
2011-06-17 | 787 | 788 | 787 | 787 | 600 | 393.50 |
2011-06-16 | 790 | 790 | 790 | 790 | 200 | 395 |
2011-06-15 | 788 | 792 | 788 | 792 | 200 | 396 |
2011-06-14 | 785 | 786 | 780 | 785 | 1,500 | 392.50 |
2011-06-13 | 788 | 788 | 762 | 772 | 900 | 386 |
2011-06-10 | 762 | 773 | 762 | 773 | 1,400 | 386.50 |
2011-06-09 | 790 | 790 | 777 | 777 | 800 | 388.50 |
2011-06-08 | 774 | 775 | 774 | 775 | 1,400 | 387.50 |
2011-06-07 | 774 | 775 | 761 | 761 | 400 | 380.50 |
2011-06-06 | 759 | 775 | 759 | 774 | 900 | 387 |
2011-06-03 | 775 | 784 | 756 | 758 | 1,500 | 379 |
2011-06-02 | 783 | 783 | 783 | 783 | 1,000 | 391.50 |
2011-06-01 | 777 | 777 | 777 | 777 | 100 | 388.50 |
2011-05-31 | 780 | 785 | 777 | 777 | 600 | 388.50 |
2011-05-30 | 786 | 786 | 785 | 786 | 300 | 393 |
2011-05-27 | 780 | 780 | 780 | 780 | 200 | 390 |
2011-05-26 | 772 | 795 | 757 | 795 | 3,000 | 397.50 |
2011-05-25 | 787 | 792 | 765 | 765 | 2,400 | 382.50 |
2011-05-24 | 768 | 790 | 754 | 772 | 2,000 | 386 |
2011-05-23 | 747 | 766 | 747 | 753 | 1,400 | 376.50 |
2011-05-20 | 732 | 747 | 716 | 747 | 1,800 | 373.50 |
2011-05-19 | 730 | 731 | 730 | 731 | 300 | 365.50 |
2011-05-18 | 740 | 755 | 712 | 731 | 2,500 | 365.50 |
2011-05-17 | 741 | 760 | 740 | 747 | 1,200 | 373.50 |
2011-05-16 | 785 | 785 | 735 | 742 | 2,100 | 371 |
2011-05-13 | 890 | 890 | 753 | 789 | 14,700 | 394.50 |
2011-05-12 | 903 | 903 | 903 | 903 | 100 | 451.50 |
2011-05-11 | 941 | 950 | 910 | 910 | 1,000 | 455 |
2011-05-10 | 886 | 896 | 886 | 896 | 200 | 448 |
2011-05-09 | 898 | 898 | 875 | 885 | 300 | 442.50 |
2011-05-06 | 933 | 935 | 885 | 895 | 2,400 | 447.50 |
2011-05-02 | 920 | 920 | 918 | 918 | 300 | 459 |
2011-04-28 | 921 | 921 | 920 | 920 | 200 | 460 |
2011-04-27 | 912 | 915 | 900 | 915 | 700 | 457.50 |
2011-04-26 | 931 | 933 | 918 | 918 | 1,200 | 459 |
2011-04-25 | 888 | 905 | 888 | 905 | 2,100 | 452.50 |
2011-04-22 | 882 | 894 | 881 | 894 | 1,500 | 447 |
2011-04-21 | 878 | 890 | 876 | 876 | 1,700 | 438 |
2011-04-20 | 872 | 887 | 872 | 874 | 400 | 437 |
2011-04-19 | 876 | 876 | 865 | 869 | 600 | 434.50 |
2011-04-18 | 870 | 895 | 870 | 875 | 1,200 | 437.50 |
2011-04-15 | 860 | 867 | 856 | 867 | 1,900 | 433.50 |
2011-04-14 | 860 | 880 | 860 | 875 | 1,700 | 437.50 |
2011-04-13 | 854 | 871 | 854 | 860 | 1,200 | 430 |
2011-04-12 | 895 | 896 | 845 | 862 | 6,900 | 431 |
2011-04-11 | 876 | 897 | 861 | 897 | 1,100 | 448.50 |
2011-04-08 | 921 | 921 | 921 | 921 | 100 | 460.50 |
2011-04-07 | 905 | 930 | 905 | 906 | 800 | 453 |
2011-04-06 | 943 | 951 | 885 | 900 | 3,800 | 450 |
2011-04-05 | 965 | 976 | 939 | 946 | 1,000 | 473 |
2011-04-04 | 980 | 980 | 980 | 980 | 900 | 490 |
2011-04-01 | 976 | 976 | 976 | 976 | 100 | 488 |
2011-03-31 | 961 | 976 | 918 | 949 | 1,100 | 474.50 |
2011-03-30 | 966 | 966 | 952 | 952 | 200 | 476 |
2011-03-29 | 980 | 980 | 965 | 965 | 600 | 482.50 |
2011-03-28 | 955 | 965 | 925 | 964 | 2,100 | 482 |
2011-03-25 | 1,029 | 1,038 | 910 | 925 | 3,100 | 462.50 |
2011-03-24 | 1,001 | 1,015 | 986 | 1,015 | 700 | 507.50 |
2011-03-23 | 991 | 991 | 981 | 986 | 1,200 | 493 |
2011-03-22 | 983 | 985 | 955 | 961 | 900 | 480.50 |
2011-03-18 | 861 | 881 | 861 | 881 | 200 | 440.50 |
2011-03-17 | 800 | 900 | 785 | 855 | 3,400 | 427.50 |
2011-03-16 | 792 | 820 | 792 | 820 | 1,500 | 410 |
2011-03-15 | 871 | 871 | 751 | 791 | 8,400 | 395.50 |
2011-03-14 | 981 | 1,060 | 901 | 901 | 10,000 | 450.50 |
2011-03-11 | 1,066 | 1,110 | 1,051 | 1,086 | 1,700 | 543 |
2011-03-10 | 1,143 | 1,143 | 1,043 | 1,110 | 11,200 | 555 |
2011-03-09 | 1,088 | 1,128 | 1,088 | 1,126 | 13,800 | 563 |
2011-03-08 | 986 | 1,088 | 986 | 1,070 | 5,900 | 535 |
2011-03-07 | 997 | 1,015 | 987 | 997 | 6,400 | 498.50 |
2011-03-04 | 945 | 945 | 910 | 922 | 1,700 | 461 |
2011-03-03 | 966 | 967 | 890 | 928 | 12,700 | 464 |
2011-03-02 | 995 | 995 | 960 | 960 | 1,900 | 480 |
2011-03-01 | 990 | 990 | 989 | 989 | 1,300 | 494.50 |
2011-02-28 | 979 | 980 | 952 | 980 | 3,200 | 490 |
2011-02-25 | 970 | 985 | 970 | 980 | 2,900 | 490 |
2011-02-24 | 963 | 986 | 962 | 979 | 4,000 | 489.50 |
2011-02-23 | 957 | 971 | 957 | 960 | 1,600 | 480 |
2011-02-22 | 995 | 995 | 956 | 971 | 2,400 | 485.50 |
2011-02-21 | 1,000 | 1,000 | 995 | 1,000 | 3,300 | 500 |
2011-02-18 | 1,020 | 1,045 | 1,005 | 1,006 | 2,000 | 503 |
2011-02-17 | 1,029 | 1,035 | 1,000 | 1,005 | 3,100 | 502.50 |
2011-02-16 | 1,055 | 1,057 | 1,025 | 1,025 | 1,800 | 512.50 |
2011-02-15 | 1,050 | 1,050 | 1,045 | 1,045 | 500 | 522.50 |
2011-02-14 | 1,000 | 1,055 | 999 | 1,050 | 8,300 | 525 |
2011-02-10 | 1,000 | 1,030 | 1,000 | 1,007 | 1,400 | 503.50 |
2011-02-09 | 1,021 | 1,030 | 1,021 | 1,030 | 800 | 515 |
2011-02-08 | 1,031 | 1,069 | 1,010 | 1,021 | 4,400 | 510.50 |
2011-02-07 | 1,009 | 1,030 | 986 | 986 | 1,800 | 493 |
2011-02-04 | 961 | 979 | 961 | 964 | 1,100 | 482 |
2011-02-03 | 959 | 969 | 945 | 945 | 1,200 | 472.50 |
2011-02-02 | 940 | 1,000 | 929 | 929 | 3,900 | 464.50 |
2011-02-01 | 910 | 910 | 910 | 910 | 200 | 455 |
2011-01-31 | 895 | 910 | 865 | 880 | 1,300 | 440 |
2011-01-28 | 910 | 910 | 910 | 910 | 300 | 455 |
2011-01-27 | 914 | 914 | 902 | 903 | 1,600 | 451.50 |
2011-01-26 | 957 | 957 | 927 | 929 | 1,700 | 464.50 |
2011-01-25 | 966 | 966 | 942 | 947 | 2,800 | 473.50 |
2011-01-24 | 942 | 965 | 942 | 951 | 1,800 | 475.50 |
2011-01-21 | 925 | 941 | 925 | 926 | 1,400 | 463 |
2011-01-19 | 928 | 928 | 919 | 919 | 600 | 459.50 |
2011-01-18 | 915 | 917 | 915 | 917 | 200 | 458.50 |
2011-01-17 | 906 | 916 | 902 | 915 | 800 | 457.50 |
2011-01-14 | 945 | 945 | 920 | 921 | 1,000 | 460.50 |
2011-01-13 | 912 | 935 | 912 | 930 | 1,500 | 465 |
2011-01-12 | 912 | 937 | 912 | 927 | 1,400 | 463.50 |
2011-01-11 | 922 | 922 | 922 | 922 | 200 | 461 |
2011-01-07 | 931 | 931 | 920 | 920 | 2,200 | 460 |
2011-01-06 | 945 | 945 | 930 | 931 | 300 | 465.50 |
2011-01-05 | 968 | 977 | 950 | 950 | 1,300 | 475 |
分割・併合履歴 : [2014-12-26]1株→2株