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
2011-12-307507897117745,800387
2011-12-296967356967351,600367.50
2011-12-277407407107293,000364.50
2011-12-2672576071072810,400364
2011-12-227537556817557,800377.50
2011-12-217467647467553,400377.50
2011-12-207257317257311,200365.50
2011-12-197267317217311,200365.50
2011-12-167127267127241,100362
2011-12-157227227137211,000360.50
2011-12-147077246957224,400361
2011-12-136867006866936,300346.50
2011-12-126566856566801,600340
2011-12-096456666416652,700332.50
2011-12-086416486406401,000320
2011-12-07631631631631100315.50
2011-12-06630630630630100315
2011-12-05639639630630600315
2011-12-026416426246402,500320
2011-12-016306426256421,800321
2011-11-306226426206381,200319
2011-11-296556656226421,100321
2011-11-286196736196452,500322.50
2011-11-255835995785992,200299.50
2011-11-245806105805851,600292.50
2011-11-225805995685881,100294
2011-11-215956005815811,100290.50
2011-11-18602602602602100301
2011-11-175945975695961,400298
2011-11-15585585575584300292
2011-11-145706105705852,600292.50
2011-11-11599599580590900295
2011-11-105905905795893,000294.50
2011-11-09605605598598400299
2011-11-086106106006002,300300
2011-11-076116116116111,500305.50
2011-11-046266266106101,400305
2011-11-026396486316311,000315.50
2011-11-016606696216304,400315
2011-10-31623650623650400325
2011-10-286416776336332,200316.50
2011-10-276206576206331,200316.50
2011-10-266476586256353,200317.50
2011-10-256506706306303,800315
2011-10-246256486256301,700315
2011-10-216156156016103,100305
2011-10-206506506056224,100311
2011-10-196986986456508,400325
2011-10-186666856506684,800334
2011-10-176767056726822,100341
2011-10-14690690688689500344.50
2011-10-13713713686705700352.50
2011-10-12720720708708600354
2011-10-11702719699707900353.50
2011-10-076997156997001,700350
2011-10-067207276907272,000363.50
2011-10-057257407257251,500362.50
2011-10-047817817407401,100370
2011-10-03785785751751500375.50
2011-09-30787787781781200390.50
2011-09-29786786786786100393
2011-09-28780780780780100390
2011-09-277858107767761,800388
2011-09-267958097857851,500392.50
2011-09-227697707697701,200385
2011-09-167547547407401,200370
2011-09-15771771754754500377
2011-09-14798798783783400391.50
2011-09-13786786786786100393
2011-09-09761761761761100380.50
2011-09-087687687687682,000384
2011-09-07766766766766400383
2011-09-06767769767769200384.50
2011-09-05779795778778600389
2011-09-028108127977971,100398.50
2011-09-01795800795795500397.50
2011-08-31790790790790100395
2011-08-29788788788788100394
2011-08-267887897697801,500390
2011-08-257907907817901,600395
2011-08-24784784780780600390
2011-08-23770770770770100385
2011-08-22745780745754400377
2011-08-19755769751754700377
2011-08-17766766766766100383
2011-08-167897997747741,100387
2011-08-157978127747743,200387
2011-08-127518007517801,400390
2011-08-116927506927501,800375
2011-08-107237557127371,600368.50
2011-08-097057156606782,700339
2011-08-087247297057091,300354.50
2011-08-057907937397392,200369.50
2011-08-04794805779805300402.50
2011-08-03820820800809700404.50
2011-08-028408408258251,900412.50
2011-08-01826841826827400413.50
2011-07-29822822822822100411
2011-07-28843843820820500410
2011-07-268488588398403,100420
2011-07-258348388128385,200419
2011-07-228658758608641,100432
2011-07-218458508458501,400425
2011-07-20842850842842800421
2011-07-198368458348341,600417
2011-07-15848848834834600417
2011-07-14848848848848200424
2011-07-13835850835850700425
2011-07-128458458348351,200417.50
2011-07-118798798468502,300425
2011-07-088748808528534,400426.50
2011-07-078688688528653,800432.50
2011-07-068598748598741,700437
2011-07-05846848846848800424
2011-07-048488508458451,300422.50
2011-07-01837844837837600418.50
2011-06-308348428318371,200418.50
2011-06-29821849821849700424.50
2011-06-28811811811811100405.50
2011-06-278208207788101,600405
2011-06-248228238208202,900410
2011-06-238138288138282,400414
2011-06-22809811809811900405.50
2011-06-217968087968022,500401
2011-06-207877907877881,200394
2011-06-17787788787787600393.50
2011-06-16790790790790200395
2011-06-15788792788792200396
2011-06-147857867807851,500392.50
2011-06-13788788762772900386
2011-06-107627737627731,400386.50
2011-06-09790790777777800388.50
2011-06-087747757747751,400387.50
2011-06-07774775761761400380.50
2011-06-06759775759774900387
2011-06-037757847567581,500379
2011-06-027837837837831,000391.50
2011-06-01777777777777100388.50
2011-05-31780785777777600388.50
2011-05-30786786785786300393
2011-05-27780780780780200390
2011-05-267727957577953,000397.50
2011-05-257877927657652,400382.50
2011-05-247687907547722,000386
2011-05-237477667477531,400376.50
2011-05-207327477167471,800373.50
2011-05-19730731730731300365.50
2011-05-187407557127312,500365.50
2011-05-177417607407471,200373.50
2011-05-167857857357422,100371
2011-05-1389089075378914,700394.50
2011-05-12903903903903100451.50
2011-05-119419509109101,000455
2011-05-10886896886896200448
2011-05-09898898875885300442.50
2011-05-069339358858952,400447.50
2011-05-02920920918918300459
2011-04-28921921920920200460
2011-04-27912915900915700457.50
2011-04-269319339189181,200459
2011-04-258889058889052,100452.50
2011-04-228828948818941,500447
2011-04-218788908768761,700438
2011-04-20872887872874400437
2011-04-19876876865869600434.50
2011-04-188708958708751,200437.50
2011-04-158608678568671,900433.50
2011-04-148608808608751,700437.50
2011-04-138548718548601,200430
2011-04-128958968458626,900431
2011-04-118768978618971,100448.50
2011-04-08921921921921100460.50
2011-04-07905930905906800453
2011-04-069439518859003,800450
2011-04-059659769399461,000473
2011-04-04980980980980900490
2011-04-01976976976976100488
2011-03-319619769189491,100474.50
2011-03-30966966952952200476
2011-03-29980980965965600482.50
2011-03-289559659259642,100482
2011-03-251,0291,0389109253,100462.50
2011-03-241,0011,0159861,015700507.50
2011-03-239919919819861,200493
2011-03-22983985955961900480.50
2011-03-18861881861881200440.50
2011-03-178009007858553,400427.50
2011-03-167928207928201,500410
2011-03-158718717517918,400395.50
2011-03-149811,06090190110,000450.50
2011-03-111,0661,1101,0511,0861,700543
2011-03-101,1431,1431,0431,11011,200555
2011-03-091,0881,1281,0881,12613,800563
2011-03-089861,0889861,0705,900535
2011-03-079971,0159879976,400498.50
2011-03-049459459109221,700461
2011-03-0396696789092812,700464
2011-03-029959959609601,900480
2011-03-019909909899891,300494.50
2011-02-289799809529803,200490
2011-02-259709859709802,900490
2011-02-249639869629794,000489.50
2011-02-239579719579601,600480
2011-02-229959959569712,400485.50
2011-02-211,0001,0009951,0003,300500
2011-02-181,0201,0451,0051,0062,000503
2011-02-171,0291,0351,0001,0053,100502.50
2011-02-161,0551,0571,0251,0251,800512.50
2011-02-151,0501,0501,0451,045500522.50
2011-02-141,0001,0559991,0508,300525
2011-02-101,0001,0301,0001,0071,400503.50
2011-02-091,0211,0301,0211,030800515
2011-02-081,0311,0691,0101,0214,400510.50
2011-02-071,0091,0309869861,800493
2011-02-049619799619641,100482
2011-02-039599699459451,200472.50
2011-02-029401,0009299293,900464.50
2011-02-01910910910910200455
2011-01-318959108658801,300440
2011-01-28910910910910300455
2011-01-279149149029031,600451.50
2011-01-269579579279291,700464.50
2011-01-259669669429472,800473.50
2011-01-249429659429511,800475.50
2011-01-219259419259261,400463
2011-01-19928928919919600459.50
2011-01-18915917915917200458.50
2011-01-17906916902915800457.50
2011-01-149459459209211,000460.50
2011-01-139129359129301,500465
2011-01-129129379129271,400463.50
2011-01-11922922922922200461
2011-01-079319319209202,200460
2011-01-06945945930931300465.50
2011-01-059689779509501,300475

分割・併合履歴 : [2014-12-26]1株→2株