6639 (株)コンテックの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,201	1,235	1,165	1,227	26,300	1,227
2014-12-29	1,158	1,264	1,158	1,220	68,300	1,220
2014-12-26	1,077	1,159	1,055	1,128	20,400	1,128
2014-12-25	2,195	2,220	2,181	2,186	12,200	1,093
2014-12-24	2,175	2,195	2,157	2,194	18,800	1,097
2014-12-22	2,162	2,174	2,150	2,157	9,000	1,078.50
2014-12-19	2,094	2,149	2,080	2,146	5,000	1,073
2014-12-18	2,046	2,100	2,046	2,069	5,500	1,034.50
2014-12-17	2,039	2,094	2,011	2,045	4,100	1,022.50
2014-12-16	2,110	2,110	2,030	2,039	13,100	1,019.50
2014-12-15	2,097	2,144	2,066	2,114	8,900	1,057
2014-12-12	2,332	2,332	2,122	2,161	18,100	1,080.50
2014-12-11	2,126	2,285	2,067	2,232	28,600	1,116
2014-12-10	2,140	2,188	2,050	2,137	30,400	1,068.50
2014-12-09	2,290	2,430	2,237	2,240	28,900	1,120
2014-12-08	2,336	2,436	2,202	2,400	70,200	1,200
2014-12-05	1,999	2,200	1,981	2,156	38,700	1,078
2014-12-04	1,956	1,999	1,950	1,988	27,300	994
2014-12-03	1,931	1,959	1,900	1,945	12,200	972.50
2014-12-02	1,899	1,920	1,832	1,904	14,500	952
2014-12-01	1,829	1,880	1,828	1,880	11,800	940
2014-11-28	1,800	1,835	1,787	1,819	6,100	909.50
2014-11-27	1,786	1,802	1,777	1,802	4,000	901
2014-11-26	1,787	1,798	1,774	1,783	5,600	891.50
2014-11-25	1,772	1,795	1,772	1,787	5,200	893.50
2014-11-21	1,795	1,795	1,752	1,795	9,200	897.50
2014-11-20	1,795	1,795	1,771	1,794	4,400	897
2014-11-19	1,760	1,779	1,759	1,779	4,400	889.50
2014-11-18	1,742	1,763	1,741	1,760	6,200	880
2014-11-17	1,785	1,789	1,731	1,753	6,000	876.50
2014-11-14	1,791	1,791	1,773	1,780	3,100	890
2014-11-13	1,790	1,795	1,775	1,791	5,000	895.50
2014-11-12	1,770	1,795	1,767	1,790	9,000	895
2014-11-11	1,748	1,782	1,747	1,764	12,600	882
2014-11-10	1,725	1,729	1,701	1,727	6,100	863.50
2014-11-07	1,729	1,729	1,710	1,726	3,000	863
2014-11-06	1,720	1,737	1,705	1,729	6,300	864.50
2014-11-05	1,743	1,743	1,711	1,734	5,100	867
2014-11-04	1,734	1,745	1,721	1,725	9,700	862.50
2014-10-31	1,692	1,707	1,685	1,707	7,400	853.50
2014-10-30	1,678	1,690	1,674	1,688	3,500	844
2014-10-29	1,680	1,688	1,678	1,678	4,800	839
2014-10-28	1,690	1,691	1,669	1,677	2,200	838.50
2014-10-27	1,687	1,697	1,665	1,682	3,900	841
2014-10-24	1,664	1,664	1,643	1,663	3,400	831.50
2014-10-23	1,625	1,660	1,624	1,650	6,800	825
2014-10-22	1,632	1,667	1,616	1,641	3,300	820.50
2014-10-21	1,635	1,680	1,630	1,640	10,400	820
2014-10-20	1,600	1,630	1,590	1,630	9,000	815
2014-10-17	1,608	1,619	1,544	1,561	17,300	780.50
2014-10-16	1,545	1,620	1,517	1,601	40,000	800.50
2014-10-15	1,442	1,472	1,442	1,457	6,500	728.50
2014-10-14	1,407	1,465	1,407	1,439	23,800	719.50
2014-10-10	1,509	1,515	1,450	1,467	14,800	733.50
2014-10-09	1,560	1,572	1,522	1,523	7,300	761.50
2014-10-08	1,601	1,601	1,539	1,561	9,800	780.50
2014-10-07	1,638	1,638	1,609	1,609	3,800	804.50
2014-10-06	1,631	1,646	1,626	1,639	1,900	819.50
2014-10-03	1,616	1,646	1,616	1,629	3,300	814.50
2014-10-02	1,683	1,683	1,612	1,617	15,300	808.50
2014-10-01	1,701	1,715	1,700	1,700	25,300	850
2014-09-30	1,711	1,713	1,681	1,700	6,800	850
2014-09-29	1,685	1,734	1,684	1,734	11,800	867
2014-09-26	1,641	1,738	1,632	1,680	5,900	840
2014-09-25	1,645	1,659	1,601	1,625	8,400	812.50
2014-09-24	1,640	1,651	1,632	1,644	4,900	822
2014-09-22	1,663	1,670	1,645	1,655	7,700	827.50
2014-09-19	1,665	1,675	1,647	1,663	8,300	831.50
2014-09-18	1,653	1,660	1,636	1,645	8,400	822.50
2014-09-17	1,639	1,675	1,630	1,635	5,200	817.50
2014-09-16	1,630	1,654	1,630	1,636	5,100	818
2014-09-12	1,664	1,664	1,628	1,629	4,000	814.50
2014-09-11	1,648	1,648	1,621	1,633	9,400	816.50
2014-09-10	1,650	1,650	1,623	1,629	7,100	814.50
2014-09-09	1,637	1,665	1,636	1,665	17,300	832.50
2014-09-08	1,692	1,821	1,598	1,621	51,700	810.50
2014-09-05	1,677	1,692	1,641	1,652	12,800	826
2014-09-04	1,682	1,682	1,637	1,637	5,900	818.50
2014-09-03	1,660	1,679	1,636	1,674	5,500	837
2014-09-02	1,689	1,691	1,652	1,659	4,700	829.50
2014-09-01	1,600	1,649	1,600	1,649	2,400	824.50
2014-08-29	1,605	1,619	1,595	1,595	3,100	797.50
2014-08-28	1,638	1,638	1,596	1,596	4,500	798
2014-08-27	1,647	1,647	1,570	1,598	3,200	799
2014-08-26	1,645	1,690	1,622	1,626	8,000	813
2014-08-25	1,584	1,635	1,582	1,635	11,000	817.50
2014-08-22	1,600	1,610	1,552	1,610	5,400	805
2014-08-21	1,601	1,625	1,581	1,596	3,700	798
2014-08-20	1,630	1,638	1,604	1,604	2,100	802
2014-08-19	1,630	1,630	1,616	1,622	5,400	811
2014-08-18	1,595	1,610	1,587	1,610	3,000	805
2014-08-15	1,573	1,584	1,531	1,581	7,300	790.50
2014-08-14	1,567	1,578	1,558	1,573	6,700	786.50
2014-08-13	1,552	1,612	1,516	1,549	11,400	774.50
2014-08-12	1,600	1,635	1,562	1,569	11,900	784.50
2014-08-11	1,698	1,700	1,558	1,595	13,900	797.50
2014-08-08	1,702	1,734	1,662	1,671	16,500	835.50
2014-08-07	1,788	1,788	1,755	1,780	3,300	890
2014-08-06	1,804	1,804	1,755	1,777	5,400	888.50
2014-08-05	1,809	1,809	1,768	1,780	4,900	890
2014-08-04	1,775	1,799	1,752	1,781	2,300	890.50
2014-08-01	1,731	1,815	1,726	1,815	6,900	907.50
2014-07-31	1,798	1,838	1,740	1,765	6,800	882.50
2014-07-30	1,819	1,823	1,797	1,798	4,100	899
2014-07-29	1,825	1,858	1,823	1,823	3,200	911.50
2014-07-28	1,844	1,858	1,826	1,826	6,900	913
2014-07-25	1,839	1,846	1,806	1,830	9,800	915
2014-07-24	1,770	1,849	1,766	1,806	11,000	903
2014-07-23	1,746	1,760	1,727	1,760	8,000	880
2014-07-22	1,720	1,720	1,685	1,706	5,300	853
2014-07-18	1,677	1,709	1,661	1,709	6,300	854.50
2014-07-17	1,761	1,761	1,698	1,717	10,600	858.50
2014-07-16	1,813	1,813	1,760	1,760	6,900	880
2014-07-15	1,741	1,802	1,721	1,773	7,500	886.50
2014-07-14	1,716	1,745	1,705	1,741	7,600	870.50
2014-07-11	1,754	1,754	1,727	1,727	4,800	863.50
2014-07-10	1,762	1,796	1,756	1,756	6,900	878
2014-07-09	1,845	1,851	1,756	1,774	13,000	887
2014-07-08	1,858	1,862	1,835	1,843	7,200	921.50
2014-07-07	1,857	1,860	1,840	1,849	3,100	924.50
2014-07-04	1,874	1,874	1,850	1,852	3,400	926
2014-07-03	1,862	1,873	1,820	1,857	4,900	928.50
2014-07-02	1,890	1,890	1,860	1,860	8,000	930
2014-07-01	1,860	1,898	1,800	1,859	11,100	929.50
2014-06-30	1,784	1,890	1,782	1,858	8,100	929
2014-06-27	1,738	1,780	1,727	1,744	12,500	872
2014-06-26	1,799	1,822	1,750	1,807	15,200	903.50
2014-06-25	1,873	1,873	1,832	1,832	4,200	916
2014-06-24	1,866	1,867	1,830	1,867	7,900	933.50
2014-06-23	1,877	1,877	1,855	1,856	5,600	928
2014-06-20	1,900	1,900	1,865	1,865	2,000	932.50
2014-06-19	1,920	1,920	1,885	1,888	5,000	944
2014-06-18	1,830	1,940	1,801	1,895	16,600	947.50
2014-06-17	1,867	1,875	1,831	1,831	12,400	915.50
2014-06-16	1,935	1,975	1,863	1,887	15,600	943.50
2014-06-13	1,947	1,963	1,888	1,950	26,700	975
2014-06-12	2,015	2,015	1,964	1,987	19,300	993.50
2014-06-11	1,950	2,020	1,950	2,015	12,200	1,007.50
2014-06-10	1,960	2,019	1,885	2,000	27,100	1,000
2014-06-09	1,851	2,013	1,851	1,970	31,700	985
2014-06-06	1,936	1,936	1,800	1,880	23,600	940
2014-06-05	1,925	1,968	1,882	1,923	13,400	961.50
2014-06-04	1,855	1,965	1,845	1,925	37,300	962.50
2014-06-03	1,794	1,850	1,780	1,840	23,700	920
2014-06-02	1,775	1,815	1,738	1,764	22,100	882
2014-05-30	1,796	1,820	1,723	1,775	17,200	887.50
2014-05-29	1,780	1,840	1,763	1,808	23,400	904
2014-05-28	1,700	1,760	1,680	1,760	19,700	880
2014-05-27	1,638	1,750	1,638	1,699	57,900	849.50
2014-05-26	1,560	1,630	1,559	1,620	40,400	810
2014-05-23	1,550	1,575	1,521	1,559	23,300	779.50
2014-05-22	1,525	1,572	1,515	1,550	24,900	775
2014-05-21	1,444	1,522	1,420	1,505	31,500	752.50
2014-05-20	1,443	1,443	1,405	1,423	5,800	711.50
2014-05-19	1,460	1,475	1,415	1,443	13,100	721.50
2014-05-16	1,440	1,460	1,401	1,455	18,300	727.50
2014-05-15	1,460	1,478	1,435	1,460	34,900	730
2014-05-14	1,396	1,510	1,360	1,453	103,200	726.50
2014-05-13	1,280	1,280	1,256	1,276	12,100	638
2014-05-12	1,241	1,280	1,241	1,270	15,600	635
2014-05-09	1,271	1,289	1,242	1,270	4,500	635
2014-05-08	1,290	1,299	1,275	1,275	3,300	637.50
2014-05-07	1,280	1,294	1,280	1,287	1,900	643.50
2014-05-02	1,307	1,307	1,286	1,304	5,800	652
2014-05-01	1,283	1,309	1,280	1,307	1,800	653.50
2014-04-30	1,300	1,300	1,280	1,285	1,400	642.50
2014-04-28	1,293	1,304	1,273	1,298	3,400	649
2014-04-25	1,300	1,317	1,296	1,314	4,100	657
2014-04-24	1,341	1,341	1,302	1,319	2,900	659.50
2014-04-23	1,313	1,335	1,279	1,335	7,600	667.50
2014-04-22	1,309	1,310	1,280	1,309	10,900	654.50
2014-04-21	1,350	1,358	1,308	1,309	9,500	654.50
2014-04-18	1,281	1,368	1,281	1,355	19,700	677.50
2014-04-17	1,284	1,310	1,281	1,281	7,000	640.50
2014-04-16	1,289	1,289	1,241	1,283	8,100	641.50
2014-04-15	1,266	1,296	1,265	1,270	6,100	635
2014-04-14	1,258	1,267	1,257	1,265	2,000	632.50
2014-04-11	1,241	1,266	1,241	1,266	6,300	633
2014-04-10	1,300	1,305	1,277	1,299	13,400	649.50
2014-04-09	1,300	1,300	1,242	1,289	23,900	644.50
2014-04-08	1,305	1,312	1,275	1,287	29,900	643.50
2014-04-07	1,350	1,350	1,305	1,311	16,300	655.50
2014-04-04	1,345	1,355	1,330	1,350	17,000	675
2014-04-03	1,375	1,375	1,333	1,335	10,300	667.50
2014-04-02	1,405	1,410	1,334	1,375	13,200	687.50
2014-04-01	1,426	1,440	1,325	1,375	30,700	687.50
2014-03-31	1,380	1,435	1,380	1,405	9,700	702.50
2014-03-28	1,360	1,405	1,341	1,375	9,500	687.50
2014-03-27	1,380	1,405	1,281	1,375	27,800	687.50
2014-03-26	1,530	1,539	1,350	1,453	40,700	726.50
2014-03-25	1,430	1,532	1,380	1,530	62,000	765
2014-03-24	1,390	1,440	1,370	1,411	29,500	705.50
2014-03-20	1,372	1,384	1,260	1,365	48,100	682.50
2014-03-19	1,300	1,482	1,300	1,400	168,700	700
2014-03-18	1,287	1,297	1,238	1,277	24,800	638.50
2014-03-17	1,293	1,313	1,151	1,170	30,500	585
2014-03-14	1,280	1,310	1,279	1,306	15,900	653
2014-03-13	1,320	1,375	1,286	1,318	24,000	659
2014-03-12	1,326	1,348	1,282	1,326	56,300	663
2014-03-11	1,440	1,580	1,340	1,349	128,400	674.50
2014-03-10	1,457	1,467	1,299	1,380	210,600	690
2014-03-07	1,100	1,369	1,100	1,369	138,700	684.50
2014-03-06	1,068	1,077	1,061	1,069	15,200	534.50
2014-03-05	1,075	1,087	1,068	1,068	26,800	534
2014-03-04	1,028	1,068	1,025	1,068	37,100	534
2014-03-03	1,035	1,038	1,025	1,030	119,600	515
2014-02-28	1,073	1,076	1,042	1,042	28,700	521
2014-02-27	1,058	1,105	1,057	1,080	23,400	540
2014-02-26	1,054	1,054	1,038	1,053	21,200	526.50
2014-02-25	1,055	1,057	1,040	1,048	8,100	524
2014-02-24	1,038	1,080	1,038	1,050	26,100	525
2014-02-21	1,146	1,147	1,127	1,127	1,200	563.50
2014-02-20	1,142	1,142	1,142	1,142	200	571
2014-02-19	1,121	1,150	1,121	1,142	900	571
2014-02-18	1,172	1,172	1,166	1,166	200	583
2014-02-14	1,150	1,150	1,142	1,142	300	571
2014-02-13	1,230	1,230	1,156	1,160	1,800	580
2014-02-12	1,218	1,218	1,186	1,218	2,700	609
2014-02-10	1,116	1,128	1,086	1,128	700	564
2014-02-06	1,111	1,111	1,097	1,097	300	548.50
2014-02-05	1,085	1,115	1,085	1,104	1,700	552
2014-02-04	1,165	1,165	1,083	1,134	3,300	567
2014-02-03	1,150	1,160	1,135	1,135	5,300	567.50
2014-01-31	1,167	1,188	1,167	1,171	1,200	585.50
2014-01-30	1,180	1,220	1,150	1,169	4,600	584.50
2014-01-29	1,113	1,181	1,113	1,181	900	590.50
2014-01-28	1,091	1,146	1,091	1,112	1,000	556
2014-01-27	1,133	1,133	1,103	1,110	2,400	555
2014-01-24	1,101	1,138	1,101	1,138	3,800	569
2014-01-23	1,182	1,182	1,161	1,161	2,500	580.50
2014-01-22	1,188	1,189	1,181	1,185	1,200	592.50
2014-01-21	1,150	1,198	1,150	1,198	1,400	599
2014-01-20	1,130	1,169	1,130	1,141	4,100	570.50
2014-01-17	1,121	1,121	1,110	1,120	1,400	560
2014-01-16	1,091	1,129	1,091	1,091	5,100	545.50
2014-01-15	1,081	1,091	1,081	1,091	700	545.50
2014-01-14	1,100	1,127	1,100	1,111	600	555.50
2014-01-10	1,127	1,130	1,127	1,130	1,900	565
2014-01-09	1,129	1,129	1,128	1,128	1,000	564
2014-01-08	1,106	1,137	1,106	1,121	8,600	560.50
2014-01-07	1,095	1,098	1,058	1,089	5,800	544.50
2014-01-06	1,041	1,066	1,035	1,065	3,600	532.50

分割・併合履歴： [2014-12-26]1株→2株

6639 (株)コンテック の時系列データ [2014年度]

6639 (株)コンテックの時系列データ [2014年度]