6639 (株)コンテック の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 1,047 | 1,048 | 1,047 | 1,048 | 900 | 524 |
2013-12-27 | 1,040 | 1,040 | 1,033 | 1,033 | 200 | 516.50 |
2013-12-26 | 1,021 | 1,029 | 1,021 | 1,028 | 3,700 | 514 |
2013-12-25 | 1,031 | 1,032 | 1,015 | 1,032 | 8,200 | 516 |
2013-12-24 | 1,031 | 1,032 | 1,020 | 1,020 | 13,200 | 510 |
2013-12-20 | 1,030 | 1,032 | 1,023 | 1,032 | 2,300 | 516 |
2013-12-19 | 1,036 | 1,036 | 1,021 | 1,029 | 1,500 | 514.50 |
2013-12-18 | 1,031 | 1,040 | 1,020 | 1,020 | 3,700 | 510 |
2013-12-17 | 1,030 | 1,033 | 1,030 | 1,032 | 1,100 | 516 |
2013-12-16 | 1,050 | 1,067 | 1,026 | 1,029 | 12,200 | 514.50 |
2013-12-13 | 1,053 | 1,053 | 1,011 | 1,020 | 19,300 | 510 |
2013-12-12 | 1,028 | 1,050 | 1,020 | 1,050 | 7,400 | 525 |
2013-12-11 | 1,019 | 1,021 | 1,005 | 1,021 | 2,700 | 510.50 |
2013-12-10 | 1,024 | 1,028 | 1,011 | 1,024 | 1,300 | 512 |
2013-12-09 | 1,041 | 1,053 | 1,037 | 1,037 | 1,900 | 518.50 |
2013-12-06 | 1,049 | 1,049 | 1,032 | 1,032 | 600 | 516 |
2013-12-05 | 1,058 | 1,058 | 1,040 | 1,040 | 5,300 | 520 |
2013-12-04 | 1,035 | 1,065 | 1,035 | 1,058 | 6,000 | 529 |
2013-12-03 | 1,070 | 1,077 | 1,050 | 1,060 | 13,900 | 530 |
2013-12-02 | 1,039 | 1,060 | 1,031 | 1,040 | 6,600 | 520 |
2013-11-29 | 1,032 | 1,039 | 1,005 | 1,039 | 6,500 | 519.50 |
2013-11-28 | 1,002 | 1,030 | 1,001 | 1,024 | 8,300 | 512 |
2013-11-27 | 1,005 | 1,005 | 991 | 1,000 | 1,700 | 500 |
2013-11-26 | 986 | 1,009 | 985 | 998 | 4,400 | 499 |
2013-11-25 | 975 | 987 | 971 | 987 | 2,400 | 493.50 |
2013-11-22 | 950 | 971 | 950 | 960 | 4,500 | 480 |
2013-11-21 | 951 | 951 | 946 | 946 | 200 | 473 |
2013-11-20 | 960 | 960 | 940 | 947 | 1,900 | 473.50 |
2013-11-18 | 950 | 960 | 950 | 950 | 5,100 | 475 |
2013-11-15 | 935 | 950 | 929 | 936 | 6,600 | 468 |
2013-11-14 | 920 | 935 | 920 | 930 | 2,700 | 465 |
2013-11-13 | 900 | 923 | 900 | 923 | 3,400 | 461.50 |
2013-11-12 | 901 | 901 | 882 | 882 | 1,200 | 441 |
2013-11-08 | 870 | 871 | 870 | 871 | 2,200 | 435.50 |
2013-11-07 | 879 | 879 | 870 | 870 | 600 | 435 |
2013-11-06 | 871 | 871 | 871 | 871 | 500 | 435.50 |
2013-11-05 | 919 | 919 | 876 | 876 | 3,400 | 438 |
2013-11-01 | 848 | 905 | 848 | 890 | 1,800 | 445 |
2013-10-30 | 845 | 846 | 845 | 846 | 900 | 423 |
2013-10-28 | 869 | 881 | 857 | 857 | 1,900 | 428.50 |
2013-10-25 | 873 | 873 | 868 | 871 | 1,400 | 435.50 |
2013-10-24 | 863 | 869 | 861 | 869 | 4,700 | 434.50 |
2013-10-23 | 864 | 867 | 861 | 861 | 1,000 | 430.50 |
2013-10-22 | 871 | 871 | 864 | 865 | 600 | 432.50 |
2013-10-21 | 874 | 874 | 869 | 869 | 300 | 434.50 |
2013-10-18 | 871 | 871 | 871 | 871 | 100 | 435.50 |
2013-10-16 | 856 | 856 | 856 | 856 | 100 | 428 |
2013-10-10 | 857 | 857 | 857 | 857 | 200 | 428.50 |
2013-10-09 | 851 | 859 | 851 | 859 | 200 | 429.50 |
2013-10-04 | 874 | 877 | 874 | 877 | 800 | 438.50 |
2013-10-03 | 858 | 875 | 858 | 874 | 1,000 | 437 |
2013-10-02 | 943 | 943 | 864 | 868 | 3,800 | 434 |
2013-09-26 | 928 | 943 | 928 | 928 | 1,000 | 464 |
2013-09-25 | 899 | 899 | 892 | 898 | 4,700 | 449 |
2013-09-24 | 867 | 885 | 855 | 885 | 600 | 442.50 |
2013-09-20 | 873 | 873 | 873 | 873 | 100 | 436.50 |
2013-09-19 | 847 | 874 | 847 | 874 | 1,500 | 437 |
2013-09-18 | 858 | 858 | 844 | 844 | 200 | 422 |
2013-09-13 | 855 | 855 | 855 | 855 | 600 | 427.50 |
2013-09-11 | 869 | 869 | 861 | 861 | 10,700 | 430.50 |
2013-09-10 | 870 | 870 | 870 | 870 | 300 | 435 |
2013-09-09 | 874 | 874 | 874 | 874 | 200 | 437 |
2013-09-06 | 896 | 896 | 870 | 874 | 4,100 | 437 |
2013-09-05 | 899 | 899 | 899 | 899 | 6,000 | 449.50 |
2013-09-04 | 854 | 854 | 854 | 854 | 400 | 427 |
2013-09-03 | 889 | 900 | 860 | 869 | 8,200 | 434.50 |
2013-08-29 | 844 | 844 | 844 | 844 | 100 | 422 |
2013-08-28 | 839 | 839 | 839 | 839 | 100 | 419.50 |
2013-08-26 | 869 | 869 | 869 | 869 | 1,000 | 434.50 |
2013-08-23 | 864 | 865 | 850 | 865 | 1,200 | 432.50 |
2013-08-22 | 858 | 858 | 850 | 852 | 1,000 | 426 |
2013-08-21 | 859 | 859 | 858 | 858 | 400 | 429 |
2013-08-19 | 859 | 859 | 858 | 858 | 1,000 | 429 |
2013-08-16 | 840 | 858 | 840 | 858 | 600 | 429 |
2013-08-09 | 885 | 885 | 885 | 885 | 100 | 442.50 |
2013-08-07 | 900 | 900 | 900 | 900 | 100 | 450 |
2013-08-05 | 895 | 895 | 895 | 895 | 300 | 447.50 |
2013-08-02 | 895 | 895 | 895 | 895 | 400 | 447.50 |
2013-08-01 | 919 | 919 | 900 | 900 | 300 | 450 |
2013-07-30 | 910 | 910 | 900 | 904 | 600 | 452 |
2013-07-26 | 928 | 940 | 928 | 930 | 6,000 | 465 |
2013-07-25 | 920 | 928 | 915 | 928 | 3,500 | 464 |
2013-07-24 | 918 | 929 | 918 | 922 | 1,600 | 461 |
2013-07-23 | 904 | 910 | 904 | 910 | 200 | 455 |
2013-07-22 | 900 | 900 | 900 | 900 | 400 | 450 |
2013-07-19 | 916 | 916 | 900 | 900 | 1,100 | 450 |
2013-07-18 | 915 | 915 | 915 | 915 | 500 | 457.50 |
2013-07-17 | 926 | 926 | 918 | 920 | 600 | 460 |
2013-07-12 | 923 | 923 | 923 | 923 | 100 | 461.50 |
2013-07-10 | 934 | 935 | 923 | 923 | 2,800 | 461.50 |
2013-07-09 | 931 | 935 | 920 | 930 | 3,100 | 465 |
2013-07-08 | 917 | 917 | 915 | 916 | 400 | 458 |
2013-07-05 | 920 | 932 | 917 | 932 | 700 | 466 |
2013-07-04 | 915 | 915 | 915 | 915 | 100 | 457.50 |
2013-07-03 | 921 | 921 | 912 | 912 | 400 | 456 |
2013-07-02 | 934 | 934 | 921 | 921 | 700 | 460.50 |
2013-07-01 | 910 | 910 | 910 | 910 | 400 | 455 |
2013-06-28 | 900 | 913 | 900 | 913 | 300 | 456.50 |
2013-06-27 | 900 | 900 | 886 | 900 | 2,100 | 450 |
2013-06-26 | 894 | 910 | 894 | 900 | 2,000 | 450 |
2013-06-25 | 886 | 901 | 880 | 880 | 1,200 | 440 |
2013-06-24 | 855 | 856 | 855 | 856 | 10,100 | 428 |
2013-06-21 | 842 | 850 | 836 | 850 | 1,100 | 425 |
2013-06-20 | 830 | 830 | 830 | 830 | 1,100 | 415 |
2013-06-19 | 836 | 836 | 823 | 823 | 2,100 | 411.50 |
2013-06-17 | 816 | 831 | 816 | 831 | 1,100 | 415.50 |
2013-06-14 | 850 | 850 | 820 | 820 | 400 | 410 |
2013-06-12 | 846 | 846 | 845 | 845 | 300 | 422.50 |
2013-06-11 | 875 | 875 | 875 | 875 | 200 | 437.50 |
2013-06-10 | 848 | 848 | 848 | 848 | 100 | 424 |
2013-06-07 | 880 | 880 | 842 | 842 | 700 | 421 |
2013-06-06 | 872 | 872 | 872 | 872 | 5,800 | 436 |
2013-06-05 | 862 | 900 | 862 | 872 | 800 | 436 |
2013-06-04 | 869 | 870 | 860 | 860 | 2,700 | 430 |
2013-06-03 | 855 | 870 | 855 | 870 | 400 | 435 |
2013-05-31 | 871 | 871 | 870 | 870 | 200 | 435 |
2013-05-30 | 901 | 901 | 880 | 880 | 800 | 440 |
2013-05-29 | 901 | 901 | 901 | 901 | 700 | 450.50 |
2013-05-28 | 910 | 911 | 907 | 907 | 1,000 | 453.50 |
2013-05-27 | 931 | 931 | 929 | 929 | 1,000 | 464.50 |
2013-05-24 | 944 | 944 | 901 | 901 | 2,300 | 450.50 |
2013-05-23 | 939 | 939 | 935 | 935 | 1,000 | 467.50 |
2013-05-22 | 939 | 940 | 939 | 939 | 700 | 469.50 |
2013-05-21 | 932 | 938 | 932 | 935 | 600 | 467.50 |
2013-05-20 | 972 | 972 | 972 | 972 | 200 | 486 |
2013-05-17 | 903 | 928 | 903 | 928 | 1,200 | 464 |
2013-05-16 | 902 | 903 | 902 | 903 | 600 | 451.50 |
2013-05-15 | 920 | 920 | 912 | 917 | 1,500 | 458.50 |
2013-05-14 | 968 | 968 | 900 | 930 | 4,600 | 465 |
2013-05-13 | 995 | 1,030 | 990 | 999 | 5,200 | 499.50 |
2013-05-10 | 966 | 986 | 966 | 986 | 1,800 | 493 |
2013-05-09 | 945 | 965 | 945 | 963 | 900 | 481.50 |
2013-05-08 | 938 | 944 | 910 | 944 | 2,700 | 472 |
2013-05-07 | 922 | 942 | 922 | 942 | 1,100 | 471 |
2013-05-02 | 920 | 920 | 919 | 919 | 800 | 459.50 |
2013-05-01 | 932 | 932 | 912 | 919 | 2,000 | 459.50 |
2013-04-30 | 918 | 933 | 918 | 920 | 2,500 | 460 |
2013-04-26 | 918 | 918 | 916 | 918 | 1,500 | 459 |
2013-04-25 | 917 | 917 | 908 | 917 | 3,000 | 458.50 |
2013-04-24 | 907 | 918 | 907 | 918 | 800 | 459 |
2013-04-23 | 899 | 903 | 899 | 903 | 300 | 451.50 |
2013-04-22 | 912 | 912 | 895 | 895 | 2,700 | 447.50 |
2013-04-19 | 903 | 910 | 903 | 910 | 1,600 | 455 |
2013-04-18 | 881 | 888 | 881 | 888 | 400 | 444 |
2013-04-17 | 915 | 920 | 901 | 911 | 1,900 | 455.50 |
2013-04-15 | 873 | 873 | 873 | 873 | 100 | 436.50 |
2013-04-12 | 872 | 872 | 872 | 872 | 300 | 436 |
2013-04-11 | 854 | 870 | 854 | 870 | 1,300 | 435 |
2013-04-10 | 863 | 865 | 849 | 852 | 1,500 | 426 |
2013-04-09 | 880 | 880 | 860 | 863 | 2,000 | 431.50 |
2013-04-08 | 871 | 931 | 871 | 880 | 2,300 | 440 |
2013-04-05 | 882 | 897 | 865 | 865 | 3,500 | 432.50 |
2013-04-03 | 881 | 900 | 880 | 900 | 700 | 450 |
2013-04-02 | 904 | 904 | 874 | 889 | 4,800 | 444.50 |
2013-04-01 | 923 | 923 | 896 | 896 | 1,600 | 448 |
2013-03-29 | 900 | 919 | 900 | 919 | 300 | 459.50 |
2013-03-28 | 903 | 903 | 897 | 897 | 2,300 | 448.50 |
2013-03-27 | 915 | 918 | 910 | 918 | 1,600 | 459 |
2013-03-26 | 937 | 958 | 937 | 958 | 1,600 | 479 |
2013-03-25 | 985 | 985 | 960 | 977 | 1,600 | 488.50 |
2013-03-22 | 920 | 925 | 902 | 925 | 2,700 | 462.50 |
2013-03-21 | 900 | 900 | 900 | 900 | 600 | 450 |
2013-03-19 | 872 | 880 | 868 | 880 | 2,200 | 440 |
2013-03-18 | 894 | 894 | 883 | 883 | 200 | 441.50 |
2013-03-15 | 923 | 923 | 923 | 923 | 700 | 461.50 |
2013-03-14 | 855 | 880 | 855 | 880 | 1,100 | 440 |
2013-03-13 | 850 | 880 | 850 | 870 | 2,900 | 435 |
2013-03-12 | 852 | 852 | 849 | 850 | 1,600 | 425 |
2013-03-11 | 857 | 859 | 849 | 852 | 800 | 426 |
2013-03-08 | 849 | 849 | 849 | 849 | 100 | 424.50 |
2013-03-07 | 849 | 849 | 846 | 846 | 600 | 423 |
2013-03-06 | 860 | 860 | 860 | 860 | 100 | 430 |
2013-03-05 | 843 | 844 | 842 | 843 | 800 | 421.50 |
2013-03-04 | 872 | 872 | 872 | 872 | 800 | 436 |
2013-03-01 | 850 | 850 | 843 | 843 | 1,200 | 421.50 |
2013-02-27 | 845 | 850 | 845 | 850 | 400 | 425 |
2013-02-26 | 844 | 849 | 844 | 849 | 1,300 | 424.50 |
2013-02-25 | 850 | 850 | 837 | 841 | 2,100 | 420.50 |
2013-02-22 | 827 | 830 | 827 | 830 | 500 | 415 |
2013-02-21 | 820 | 820 | 820 | 820 | 600 | 410 |
2013-02-19 | 810 | 820 | 810 | 820 | 1,500 | 410 |
2013-02-18 | 810 | 825 | 810 | 825 | 200 | 412.50 |
2013-02-15 | 802 | 810 | 802 | 810 | 800 | 405 |
2013-02-14 | 815 | 815 | 815 | 815 | 100 | 407.50 |
2013-02-13 | 812 | 812 | 812 | 812 | 500 | 406 |
2013-02-08 | 821 | 821 | 821 | 821 | 500 | 410.50 |
2013-02-07 | 846 | 850 | 835 | 835 | 1,000 | 417.50 |
2013-02-06 | 853 | 853 | 831 | 831 | 700 | 415.50 |
2013-02-05 | 855 | 855 | 830 | 830 | 1,000 | 415 |
2013-02-04 | 840 | 840 | 840 | 840 | 1,100 | 420 |
2013-01-31 | 820 | 820 | 820 | 820 | 100 | 410 |
2013-01-28 | 829 | 829 | 805 | 820 | 2,000 | 410 |
2013-01-25 | 815 | 820 | 811 | 811 | 2,600 | 405.50 |
2013-01-24 | 795 | 805 | 795 | 805 | 400 | 402.50 |
2013-01-23 | 795 | 795 | 794 | 795 | 400 | 397.50 |
2013-01-22 | 799 | 799 | 795 | 795 | 200 | 397.50 |
2013-01-21 | 795 | 807 | 795 | 807 | 1,300 | 403.50 |
2013-01-18 | 810 | 810 | 810 | 810 | 100 | 405 |
2013-01-16 | 800 | 800 | 800 | 800 | 100 | 400 |
2013-01-15 | 800 | 800 | 800 | 800 | 600 | 400 |
2013-01-11 | 823 | 835 | 805 | 820 | 1,400 | 410 |
2013-01-10 | 810 | 810 | 810 | 810 | 100 | 405 |
2013-01-09 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
2013-01-08 | 810 | 810 | 795 | 795 | 1,000 | 397.50 |
2013-01-07 | 838 | 838 | 838 | 838 | 600 | 419 |
2013-01-04 | 840 | 840 | 840 | 840 | 300 | 420 |
分割・併合履歴 : [2014-12-26]1株→2株