6639 (株)コンテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 704 | 711 | 703 | 708 | 4,000 | 708 |
| 2015-12-29 | 705 | 705 | 699 | 704 | 7,100 | 704 |
| 2015-12-28 | 678 | 705 | 672 | 705 | 7,200 | 705 |
| 2015-12-25 | 690 | 690 | 665 | 668 | 25,700 | 668 |
| 2015-12-24 | 702 | 702 | 684 | 690 | 19,200 | 690 |
| 2015-12-22 | 704 | 704 | 695 | 700 | 13,400 | 700 |
| 2015-12-21 | 700 | 705 | 695 | 698 | 23,100 | 698 |
| 2015-12-18 | 715 | 717 | 703 | 703 | 7,300 | 703 |
| 2015-12-17 | 716 | 720 | 711 | 711 | 15,100 | 711 |
| 2015-12-16 | 725 | 733 | 706 | 709 | 20,000 | 709 |
| 2015-12-15 | 740 | 744 | 711 | 725 | 10,500 | 725 |
| 2015-12-14 | 732 | 734 | 727 | 727 | 7,400 | 727 |
| 2015-12-11 | 728 | 754 | 716 | 735 | 26,900 | 735 |
| 2015-12-10 | 726 | 735 | 726 | 735 | 3,800 | 735 |
| 2015-12-09 | 745 | 745 | 727 | 732 | 10,200 | 732 |
| 2015-12-08 | 753 | 753 | 737 | 747 | 13,600 | 747 |
| 2015-12-07 | 760 | 760 | 750 | 753 | 12,400 | 753 |
| 2015-12-04 | 755 | 761 | 754 | 757 | 4,900 | 757 |
| 2015-12-03 | 759 | 760 | 755 | 756 | 4,300 | 756 |
| 2015-12-02 | 765 | 765 | 757 | 762 | 12,600 | 762 |
| 2015-12-01 | 764 | 764 | 752 | 760 | 6,800 | 760 |
| 2015-11-30 | 765 | 767 | 762 | 762 | 4,300 | 762 |
| 2015-11-27 | 767 | 770 | 756 | 764 | 9,300 | 764 |
| 2015-11-26 | 774 | 774 | 766 | 767 | 5,200 | 767 |
| 2015-11-25 | 771 | 771 | 763 | 765 | 5,500 | 765 |
| 2015-11-24 | 765 | 765 | 761 | 762 | 6,000 | 762 |
| 2015-11-20 | 772 | 772 | 760 | 762 | 8,300 | 762 |
| 2015-11-19 | 750 | 756 | 748 | 753 | 5,600 | 753 |
| 2015-11-18 | 754 | 760 | 747 | 747 | 8,600 | 747 |
| 2015-11-17 | 749 | 750 | 738 | 744 | 6,300 | 744 |
| 2015-11-16 | 733 | 734 | 731 | 734 | 3,500 | 734 |
| 2015-11-13 | 749 | 749 | 723 | 740 | 8,700 | 740 |
| 2015-11-12 | 743 | 750 | 735 | 741 | 12,200 | 741 |
| 2015-11-11 | 726 | 747 | 726 | 743 | 18,000 | 743 |
| 2015-11-10 | 702 | 750 | 699 | 723 | 90,300 | 723 |
| 2015-11-09 | 840 | 840 | 820 | 837 | 7,100 | 837 |
| 2015-11-06 | 830 | 840 | 825 | 831 | 5,800 | 831 |
| 2015-11-05 | 849 | 849 | 832 | 832 | 5,000 | 832 |
| 2015-11-04 | 864 | 864 | 856 | 856 | 1,800 | 856 |
| 2015-11-02 | 852 | 853 | 841 | 852 | 2,600 | 852 |
| 2015-10-30 | 850 | 856 | 843 | 855 | 1,900 | 855 |
| 2015-10-29 | 847 | 855 | 846 | 848 | 2,200 | 848 |
| 2015-10-28 | 866 | 866 | 840 | 855 | 5,800 | 855 |
| 2015-10-27 | 863 | 875 | 856 | 859 | 4,000 | 859 |
| 2015-10-26 | 850 | 888 | 850 | 862 | 21,200 | 862 |
| 2015-10-23 | 840 | 855 | 834 | 843 | 9,200 | 843 |
| 2015-10-22 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 2015-10-21 | 840 | 845 | 827 | 845 | 3,400 | 845 |
| 2015-10-20 | 850 | 850 | 831 | 834 | 4,900 | 834 |
| 2015-10-19 | 851 | 855 | 843 | 855 | 2,700 | 855 |
| 2015-10-16 | 856 | 857 | 852 | 857 | 1,200 | 857 |
| 2015-10-15 | 845 | 865 | 845 | 850 | 5,700 | 850 |
| 2015-10-14 | 851 | 860 | 850 | 860 | 1,000 | 860 |
| 2015-10-13 | 863 | 867 | 855 | 860 | 4,200 | 860 |
| 2015-10-09 | 864 | 865 | 853 | 863 | 2,700 | 863 |
| 2015-10-08 | 850 | 861 | 850 | 850 | 5,700 | 850 |
| 2015-10-07 | 828 | 840 | 828 | 840 | 3,900 | 840 |
| 2015-10-06 | 820 | 828 | 818 | 823 | 5,600 | 823 |
| 2015-10-05 | 796 | 820 | 793 | 818 | 10,600 | 818 |
| 2015-10-02 | 797 | 797 | 792 | 795 | 2,600 | 795 |
| 2015-10-01 | 798 | 799 | 781 | 788 | 4,300 | 788 |
| 2015-09-30 | 793 | 796 | 785 | 794 | 1,500 | 794 |
| 2015-09-29 | 798 | 798 | 777 | 778 | 2,100 | 778 |
| 2015-09-28 | 788 | 800 | 788 | 799 | 3,300 | 799 |
| 2015-09-25 | 783 | 787 | 772 | 783 | 8,300 | 783 |
| 2015-09-24 | 767 | 785 | 767 | 784 | 4,900 | 784 |
| 2015-09-18 | 772 | 774 | 764 | 772 | 6,000 | 772 |
| 2015-09-17 | 763 | 772 | 763 | 772 | 3,900 | 772 |
| 2015-09-16 | 760 | 766 | 760 | 766 | 1,800 | 766 |
| 2015-09-15 | 763 | 764 | 755 | 762 | 800 | 762 |
| 2015-09-14 | 760 | 766 | 754 | 754 | 3,200 | 754 |
| 2015-09-11 | 756 | 760 | 749 | 760 | 2,000 | 760 |
| 2015-09-10 | 739 | 749 | 739 | 749 | 4,100 | 749 |
| 2015-09-09 | 744 | 759 | 741 | 758 | 2,300 | 758 |
| 2015-09-08 | 734 | 740 | 729 | 729 | 1,800 | 729 |
| 2015-09-07 | 740 | 751 | 730 | 731 | 3,000 | 731 |
| 2015-09-04 | 772 | 772 | 733 | 746 | 6,300 | 746 |
| 2015-09-03 | 760 | 777 | 760 | 777 | 9,700 | 777 |
| 2015-09-02 | 745 | 760 | 737 | 745 | 7,500 | 745 |
| 2015-09-01 | 766 | 766 | 759 | 760 | 4,700 | 760 |
| 2015-08-31 | 764 | 766 | 757 | 766 | 4,800 | 766 |
| 2015-08-28 | 741 | 757 | 741 | 757 | 7,200 | 757 |
| 2015-08-27 | 755 | 755 | 725 | 738 | 6,400 | 738 |
| 2015-08-26 | 749 | 749 | 730 | 745 | 4,000 | 745 |
| 2015-08-25 | 690 | 739 | 680 | 702 | 13,400 | 702 |
| 2015-08-24 | 779 | 779 | 736 | 747 | 22,200 | 747 |
| 2015-08-21 | 803 | 804 | 786 | 792 | 15,400 | 792 |
| 2015-08-20 | 815 | 819 | 810 | 810 | 4,300 | 810 |
| 2015-08-19 | 820 | 822 | 815 | 815 | 2,900 | 815 |
| 2015-08-18 | 808 | 814 | 808 | 814 | 3,200 | 814 |
| 2015-08-17 | 805 | 815 | 800 | 808 | 10,300 | 808 |
| 2015-08-14 | 819 | 819 | 794 | 808 | 10,900 | 808 |
| 2015-08-13 | 854 | 860 | 771 | 800 | 55,100 | 800 |
| 2015-08-12 | 871 | 873 | 851 | 851 | 20,100 | 851 |
| 2015-08-11 | 893 | 900 | 875 | 880 | 43,700 | 880 |
| 2015-08-10 | 940 | 947 | 930 | 938 | 7,100 | 938 |
| 2015-08-07 | 951 | 952 | 935 | 940 | 8,800 | 940 |
| 2015-08-06 | 936 | 950 | 936 | 950 | 5,800 | 950 |
| 2015-08-05 | 946 | 950 | 936 | 943 | 7,100 | 943 |
| 2015-08-04 | 962 | 962 | 942 | 945 | 4,100 | 945 |
| 2015-08-03 | 944 | 957 | 943 | 954 | 5,100 | 954 |
| 2015-07-31 | 938 | 941 | 938 | 941 | 2,800 | 941 |
| 2015-07-30 | 946 | 949 | 944 | 945 | 1,400 | 945 |
| 2015-07-29 | 950 | 960 | 940 | 946 | 5,500 | 946 |
| 2015-07-28 | 950 | 950 | 941 | 948 | 3,700 | 948 |
| 2015-07-27 | 969 | 969 | 954 | 957 | 6,300 | 957 |
| 2015-07-24 | 965 | 969 | 952 | 969 | 5,800 | 969 |
| 2015-07-23 | 966 | 966 | 950 | 960 | 10,000 | 960 |
| 2015-07-22 | 941 | 942 | 937 | 938 | 4,700 | 938 |
| 2015-07-21 | 942 | 949 | 942 | 943 | 2,700 | 943 |
| 2015-07-17 | 943 | 943 | 939 | 940 | 5,600 | 940 |
| 2015-07-16 | 928 | 938 | 917 | 938 | 10,200 | 938 |
| 2015-07-15 | 944 | 944 | 916 | 943 | 6,000 | 943 |
| 2015-07-14 | 940 | 947 | 925 | 936 | 11,100 | 936 |
| 2015-07-13 | 936 | 948 | 925 | 925 | 2,100 | 925 |
| 2015-07-10 | 940 | 945 | 921 | 921 | 5,300 | 921 |
| 2015-07-09 | 915 | 930 | 893 | 929 | 32,500 | 929 |
| 2015-07-08 | 969 | 970 | 941 | 945 | 10,900 | 945 |
| 2015-07-07 | 971 | 971 | 962 | 967 | 4,500 | 967 |
| 2015-07-06 | 956 | 964 | 952 | 957 | 6,200 | 957 |
| 2015-07-03 | 971 | 974 | 958 | 965 | 7,600 | 965 |
| 2015-07-02 | 990 | 990 | 978 | 981 | 4,500 | 981 |
| 2015-07-01 | 970 | 978 | 970 | 976 | 7,300 | 976 |
| 2015-06-30 | 951 | 958 | 950 | 951 | 30,400 | 951 |
| 2015-06-29 | 968 | 975 | 952 | 952 | 25,900 | 952 |
| 2015-06-26 | 990 | 994 | 986 | 986 | 3,400 | 986 |
| 2015-06-25 | 995 | 999 | 988 | 995 | 17,000 | 995 |
| 2015-06-24 | 989 | 991 | 981 | 984 | 5,900 | 984 |
| 2015-06-23 | 991 | 991 | 984 | 989 | 2,900 | 989 |
| 2015-06-22 | 989 | 990 | 981 | 984 | 7,800 | 984 |
| 2015-06-19 | 984 | 990 | 984 | 990 | 3,700 | 990 |
| 2015-06-18 | 984 | 987 | 975 | 975 | 8,700 | 975 |
| 2015-06-17 | 995 | 999 | 983 | 988 | 7,300 | 988 |
| 2015-06-16 | 1,000 | 1,000 | 987 | 997 | 8,200 | 997 |
| 2015-06-15 | 978 | 993 | 978 | 991 | 10,500 | 991 |
| 2015-06-12 | 979 | 981 | 971 | 978 | 6,100 | 978 |
| 2015-06-11 | 960 | 972 | 960 | 970 | 9,000 | 970 |
| 2015-06-10 | 970 | 979 | 970 | 972 | 6,500 | 972 |
| 2015-06-09 | 974 | 980 | 967 | 974 | 5,500 | 974 |
| 2015-06-08 | 979 | 979 | 970 | 973 | 11,300 | 973 |
| 2015-06-05 | 977 | 980 | 970 | 978 | 12,800 | 978 |
| 2015-06-04 | 981 | 992 | 976 | 981 | 8,400 | 981 |
| 2015-06-03 | 976 | 982 | 976 | 981 | 6,900 | 981 |
| 2015-06-02 | 980 | 980 | 972 | 976 | 5,700 | 976 |
| 2015-06-01 | 980 | 982 | 970 | 973 | 25,300 | 973 |
| 2015-05-29 | 990 | 993 | 981 | 985 | 18,300 | 985 |
| 2015-05-28 | 994 | 994 | 987 | 992 | 11,800 | 992 |
| 2015-05-27 | 1,007 | 1,007 | 989 | 995 | 15,200 | 995 |
| 2015-05-26 | 1,010 | 1,031 | 1,000 | 1,007 | 22,200 | 1,007 |
| 2015-05-25 | 1,001 | 1,015 | 1,001 | 1,005 | 23,000 | 1,005 |
| 2015-05-22 | 982 | 990 | 980 | 990 | 9,500 | 990 |
| 2015-05-21 | 996 | 996 | 974 | 975 | 43,800 | 975 |
| 2015-05-20 | 990 | 1,000 | 982 | 982 | 22,000 | 982 |
| 2015-05-19 | 1,008 | 1,008 | 989 | 990 | 23,400 | 990 |
| 2015-05-18 | 996 | 1,032 | 996 | 1,000 | 36,700 | 1,000 |
| 2015-05-15 | 999 | 1,004 | 992 | 995 | 16,800 | 995 |
| 2015-05-14 | 1,005 | 1,010 | 970 | 994 | 82,300 | 994 |
| 2015-05-13 | 1,075 | 1,100 | 1,031 | 1,035 | 46,600 | 1,035 |
| 2015-05-12 | 1,051 | 1,065 | 1,035 | 1,043 | 21,000 | 1,043 |
| 2015-05-11 | 1,040 | 1,145 | 1,003 | 1,057 | 138,700 | 1,057 |
| 2015-05-08 | 995 | 1,007 | 995 | 995 | 20,400 | 995 |
| 2015-05-07 | 1,020 | 1,040 | 990 | 995 | 99,800 | 995 |
| 2015-05-01 | 974 | 1,099 | 931 | 1,076 | 132,100 | 1,076 |
| 2015-04-30 | 983 | 985 | 974 | 976 | 11,600 | 976 |
| 2015-04-28 | 994 | 1,009 | 979 | 982 | 29,100 | 982 |
| 2015-04-27 | 1,006 | 1,006 | 990 | 994 | 9,100 | 994 |
| 2015-04-24 | 1,015 | 1,015 | 1,000 | 1,001 | 2,500 | 1,001 |
| 2015-04-23 | 1,023 | 1,024 | 988 | 1,010 | 14,500 | 1,010 |
| 2015-04-22 | 1,022 | 1,024 | 1,000 | 1,009 | 6,700 | 1,009 |
| 2015-04-21 | 1,012 | 1,020 | 1,012 | 1,020 | 2,200 | 1,020 |
| 2015-04-20 | 1,032 | 1,032 | 1,009 | 1,009 | 8,800 | 1,009 |
| 2015-04-17 | 1,043 | 1,046 | 1,025 | 1,034 | 1,400 | 1,034 |
| 2015-04-16 | 1,047 | 1,051 | 1,024 | 1,037 | 8,900 | 1,037 |
| 2015-04-15 | 1,080 | 1,084 | 1,046 | 1,046 | 15,500 | 1,046 |
| 2015-04-14 | 1,039 | 1,072 | 1,030 | 1,070 | 17,600 | 1,070 |
| 2015-04-13 | 1,008 | 1,045 | 1,005 | 1,045 | 17,700 | 1,045 |
| 2015-04-10 | 997 | 1,000 | 994 | 999 | 2,100 | 999 |
| 2015-04-09 | 1,000 | 1,006 | 1,000 | 1,001 | 3,100 | 1,001 |
| 2015-04-08 | 998 | 1,010 | 998 | 1,001 | 6,000 | 1,001 |
| 2015-04-07 | 992 | 999 | 986 | 999 | 7,300 | 999 |
| 2015-04-06 | 997 | 1,000 | 996 | 996 | 2,600 | 996 |
| 2015-04-03 | 998 | 1,009 | 995 | 995 | 4,100 | 995 |
| 2015-04-02 | 991 | 1,000 | 981 | 998 | 3,500 | 998 |
| 2015-04-01 | 994 | 995 | 980 | 983 | 4,000 | 983 |
| 2015-03-31 | 990 | 1,008 | 982 | 994 | 3,100 | 994 |
| 2015-03-30 | 990 | 997 | 990 | 992 | 3,900 | 992 |
| 2015-03-27 | 962 | 1,018 | 962 | 996 | 13,300 | 996 |
| 2015-03-26 | 1,002 | 1,006 | 980 | 984 | 40,000 | 984 |
| 2015-03-25 | 1,007 | 1,011 | 998 | 1,000 | 17,100 | 1,000 |
| 2015-03-24 | 1,010 | 1,019 | 1,002 | 1,015 | 9,000 | 1,015 |
| 2015-03-23 | 1,041 | 1,044 | 996 | 1,010 | 43,800 | 1,010 |
| 2015-03-20 | 1,065 | 1,065 | 1,000 | 1,040 | 14,200 | 1,040 |
| 2015-03-19 | 1,080 | 1,080 | 1,062 | 1,073 | 6,500 | 1,073 |
| 2015-03-18 | 1,088 | 1,088 | 1,068 | 1,072 | 13,100 | 1,072 |
| 2015-03-17 | 1,044 | 1,100 | 1,032 | 1,074 | 24,600 | 1,074 |
| 2015-03-16 | 1,005 | 1,026 | 1,005 | 1,026 | 13,400 | 1,026 |
| 2015-03-13 | 999 | 1,002 | 987 | 997 | 8,900 | 997 |
| 2015-03-12 | 1,002 | 1,002 | 980 | 987 | 12,100 | 987 |
| 2015-03-11 | 991 | 999 | 991 | 993 | 2,900 | 993 |
| 2015-03-10 | 1,010 | 1,010 | 992 | 1,005 | 9,700 | 1,005 |
| 2015-03-09 | 998 | 1,004 | 998 | 999 | 3,800 | 999 |
| 2015-03-06 | 1,021 | 1,021 | 1,001 | 1,004 | 6,800 | 1,004 |
| 2015-03-05 | 1,028 | 1,028 | 1,000 | 1,012 | 16,100 | 1,012 |
| 2015-03-04 | 1,000 | 1,008 | 995 | 1,008 | 5,300 | 1,008 |
| 2015-03-03 | 1,024 | 1,028 | 999 | 1,008 | 10,400 | 1,008 |
| 2015-03-02 | 1,001 | 1,016 | 1,001 | 1,016 | 11,100 | 1,016 |
| 2015-02-27 | 983 | 1,015 | 983 | 996 | 24,600 | 996 |
| 2015-02-26 | 971 | 985 | 971 | 980 | 17,300 | 980 |
| 2015-02-25 | 966 | 974 | 966 | 968 | 10,000 | 968 |
| 2015-02-24 | 960 | 962 | 957 | 962 | 15,800 | 962 |
| 2015-02-23 | 945 | 976 | 942 | 954 | 24,400 | 954 |
| 2015-02-20 | 923 | 936 | 922 | 936 | 17,300 | 936 |
| 2015-02-19 | 925 | 931 | 916 | 924 | 22,700 | 924 |
| 2015-02-18 | 925 | 934 | 920 | 925 | 27,600 | 925 |
| 2015-02-17 | 945 | 945 | 926 | 929 | 24,200 | 929 |
| 2015-02-16 | 955 | 962 | 946 | 946 | 25,200 | 946 |
| 2015-02-13 | 960 | 964 | 952 | 953 | 18,300 | 953 |
| 2015-02-12 | 955 | 971 | 955 | 958 | 31,300 | 958 |
| 2015-02-10 | 977 | 993 | 945 | 950 | 125,300 | 950 |
| 2015-02-09 | 1,100 | 1,111 | 1,094 | 1,096 | 12,400 | 1,096 |
| 2015-02-06 | 1,084 | 1,092 | 1,075 | 1,092 | 5,900 | 1,092 |
| 2015-02-05 | 1,073 | 1,086 | 1,056 | 1,084 | 12,700 | 1,084 |
| 2015-02-04 | 1,075 | 1,096 | 1,064 | 1,082 | 7,400 | 1,082 |
| 2015-02-03 | 1,114 | 1,114 | 1,055 | 1,058 | 11,600 | 1,058 |
| 2015-02-02 | 1,085 | 1,110 | 1,085 | 1,102 | 12,200 | 1,102 |
| 2015-01-30 | 1,096 | 1,100 | 1,082 | 1,085 | 6,900 | 1,085 |
| 2015-01-29 | 1,093 | 1,107 | 1,089 | 1,096 | 7,100 | 1,096 |
| 2015-01-28 | 1,069 | 1,090 | 1,061 | 1,086 | 10,400 | 1,086 |
| 2015-01-27 | 1,106 | 1,107 | 1,062 | 1,083 | 19,700 | 1,083 |
| 2015-01-26 | 1,134 | 1,140 | 1,093 | 1,106 | 14,100 | 1,106 |
| 2015-01-23 | 1,116 | 1,148 | 1,110 | 1,131 | 13,200 | 1,131 |
| 2015-01-22 | 1,119 | 1,145 | 1,117 | 1,132 | 12,700 | 1,132 |
| 2015-01-21 | 1,115 | 1,142 | 1,100 | 1,110 | 14,200 | 1,110 |
| 2015-01-20 | 1,119 | 1,120 | 1,098 | 1,107 | 6,900 | 1,107 |
| 2015-01-19 | 1,128 | 1,128 | 1,108 | 1,125 | 5,300 | 1,125 |
| 2015-01-16 | 1,113 | 1,120 | 1,075 | 1,101 | 13,000 | 1,101 |
| 2015-01-15 | 1,121 | 1,131 | 1,102 | 1,115 | 12,400 | 1,115 |
| 2015-01-14 | 1,144 | 1,168 | 1,120 | 1,131 | 9,900 | 1,131 |
| 2015-01-13 | 1,151 | 1,168 | 1,124 | 1,168 | 14,700 | 1,168 |
| 2015-01-09 | 1,219 | 1,219 | 1,150 | 1,178 | 21,100 | 1,178 |
| 2015-01-08 | 1,200 | 1,212 | 1,174 | 1,210 | 20,300 | 1,210 |
| 2015-01-07 | 1,196 | 1,218 | 1,193 | 1,201 | 9,700 | 1,201 |
| 2015-01-06 | 1,189 | 1,229 | 1,154 | 1,215 | 18,800 | 1,215 |
| 2015-01-05 | 1,227 | 1,227 | 1,150 | 1,209 | 13,800 | 1,209 |
分割・併合履歴 ： [2014-12-26]1株→2株
