6639 (株)コンテック の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2011,2401,1941,22317,6001,223
2018-12-271,2611,2611,2221,25318,4001,253
2018-12-261,2381,2381,1331,14111,2001,141
2018-12-251,0521,1681,0511,12322,4001,123
2018-12-211,2311,2491,1751,20120,9001,201
2018-12-201,3201,3201,2101,23127,9001,231
2018-12-191,4241,4241,3471,35317,6001,353
2018-12-181,4611,4941,4261,42823,4001,428
2018-12-171,5411,5941,5261,5313,4001,531
2018-12-141,5321,5811,5161,56313,2001,563
2018-12-131,6051,6051,5651,5656,7001,565
2018-12-121,6131,6131,5451,5857,0001,585
2018-12-111,5521,5741,5271,5335,7001,533
2018-12-101,6511,6511,5761,5763,1001,576
2018-12-071,6201,6751,6011,6754,2001,675
2018-12-061,6901,6901,6131,6204,0001,620
2018-12-051,6261,6911,6251,6906,1001,690
2018-12-041,7491,7491,6531,69911,0001,699
2018-12-031,5921,7191,5921,70914,1001,709
2018-11-301,6301,6301,5881,5884,4001,588
2018-11-291,6401,6401,6131,6172,7001,617
2018-11-281,6331,6631,5851,6262,0001,626
2018-11-271,5741,6331,5541,6337,3001,633
2018-11-261,5261,5641,5261,5623,0001,562
2018-11-221,5631,5651,5081,5108,0001,510
2018-11-211,5441,5681,5021,5424,3001,542
2018-11-201,5861,5861,5511,5682,5001,568
2018-11-191,5581,5821,5581,5816,6001,581
2018-11-161,6031,6281,5761,5854,7001,585
2018-11-151,5811,5981,5661,5662,9001,566
2018-11-141,6201,6331,5911,5923,6001,592
2018-11-131,6361,6761,6021,6029,0001,602
2018-11-121,7371,7941,7201,7435,3001,743
2018-11-091,7901,8751,7771,77720,9001,777
2018-11-081,7841,8001,7711,77511,1001,775
2018-11-071,7601,7781,7491,75010,3001,750
2018-11-061,7391,7551,7041,7177,6001,717
2018-11-051,6981,7401,6951,7375,5001,737
2018-11-021,6481,7001,6301,6998,8001,699
2018-11-011,5311,6491,4881,64913,9001,649
2018-10-311,5061,5641,5061,53710,7001,537
2018-10-301,4631,5101,4401,51012,1001,510
2018-10-291,5311,5791,4951,5037,5001,503
2018-10-261,6451,6451,4961,53714,7001,537
2018-10-251,6401,6401,5721,6058,5001,605
2018-10-241,7371,7461,6691,6948,8001,694
2018-10-231,8001,8001,7311,7348,2001,734
2018-10-221,8031,8031,7551,7973,7001,797
2018-10-191,8321,8351,8021,8161,9001,816
2018-10-181,8501,8581,8351,8421,5001,842
2018-10-171,8871,8871,8251,8423,6001,842
2018-10-161,7781,8561,7781,8564,0001,856
2018-10-151,7931,7931,7521,7864,4001,786
2018-10-121,7511,7921,7511,7802,3001,780
2018-10-111,7801,7881,7501,76312,6001,763
2018-10-101,8491,8741,8151,8285,6001,828
2018-10-091,8261,9081,7961,81032,1001,810
2018-10-051,9151,9151,8011,82619,4001,826
2018-10-041,9671,9671,9211,9217,5001,921
2018-10-031,9841,9861,9461,95010,5001,950
2018-10-022,0172,0301,9892,0096,3002,009
2018-10-011,9861,9921,9851,9885,0001,988
2018-09-281,9851,9951,9771,98511,0001,985
2018-09-272,0492,0491,9851,9876,0001,987
2018-09-262,0522,0522,0202,0497,4002,049
2018-09-252,0102,0662,0102,0646,9002,064
2018-09-211,9932,0301,9932,0226,1002,022
2018-09-201,9851,9901,9601,9819,3001,981
2018-09-191,9912,0281,9851,9869,9001,986
2018-09-181,9852,0251,9811,9829,6001,982
2018-09-141,9601,9971,9601,9854,3001,985
2018-09-131,9471,9901,9361,9365,4001,936
2018-09-122,0012,0011,9501,9506,2001,950
2018-09-112,0002,0111,9822,0063,9002,006
2018-09-102,0342,0341,9862,0053,7002,005
2018-09-072,0142,0551,9722,05511,4002,055
2018-09-062,0752,0752,0212,0298,4002,029
2018-09-052,0852,1102,0852,1101,7002,110
2018-09-042,1382,1382,0852,0857,2002,085
2018-09-032,1572,1572,1012,1383,2002,138
2018-08-312,1462,1512,1132,1513,6002,151
2018-08-302,1712,1782,1512,1524,7002,152
2018-08-292,0992,1432,0992,1211,6002,121
2018-08-282,1172,1502,0682,09311,8002,093
2018-08-272,0372,0682,0302,0676,6002,067
2018-08-242,0712,0712,0072,01310,8002,013
2018-08-232,0182,0682,0182,0602,3002,060
2018-08-222,0252,0462,0052,0157,6002,015
2018-08-212,1562,1611,9912,02614,0002,026
2018-08-202,2072,2322,1552,1553,6002,155
2018-08-172,2202,2522,2052,2262,0002,226
2018-08-162,2202,2352,2202,2206002,220
2018-08-152,2522,2752,2252,2664,2002,266
2018-08-142,2592,3022,2592,2751,2002,275
2018-08-132,3602,3602,2512,2518,7002,251
2018-08-102,3422,4292,3312,40618,0002,406
2018-08-092,3542,3862,3222,3865,6002,386
2018-08-082,2192,3702,1272,36821,8002,368
2018-08-072,1852,2062,1112,19813,7002,198
2018-08-062,1622,2172,1542,18410,3002,184
2018-08-032,1862,1952,1612,1616,4002,161
2018-08-022,2112,2112,1842,1956,2002,195
2018-08-012,2242,2242,2102,2106,0002,210
2018-07-312,1762,2322,1762,2144,0002,214
2018-07-302,2102,2132,1892,1894,0002,189
2018-07-272,2102,2502,2102,2271,1002,227
2018-07-262,2462,2632,1812,2315,2002,231
2018-07-252,2432,2622,1962,1964,8002,196
2018-07-242,1992,2392,1862,2131,5002,213
2018-07-232,1972,2072,1522,1794,2002,179
2018-07-202,2532,2732,2212,2223,1002,222
2018-07-192,2842,3002,2522,2532,9002,253
2018-07-182,2262,2972,2182,2474,6002,247
2018-07-172,2972,3092,2292,2298,4002,229
2018-07-132,3002,3522,2512,3197,6002,319
2018-07-122,3092,3092,2372,3003,7002,300
2018-07-112,2852,3152,1772,28613,5002,286
2018-07-102,3292,3952,2742,28512,0002,285
2018-07-092,3552,3782,2052,29112,4002,291
2018-07-062,2002,3912,1742,30523,3002,305
2018-07-052,0722,1542,0722,12418,5002,124
2018-07-042,1132,1392,0632,06812,9002,068
2018-07-032,2732,3102,1412,15517,6002,155
2018-07-022,3892,4152,2842,2848,5002,284
2018-06-292,3462,4352,2812,41313,6002,413
2018-06-282,2752,3472,2062,34714,4002,347
2018-06-272,1812,3162,1702,27514,9002,275
2018-06-262,1902,3042,1902,20115,3002,201
2018-06-252,4402,4552,3212,3408,5002,340
2018-06-222,4462,4552,4012,4315,9002,431
2018-06-212,4772,5252,4482,44815,3002,448
2018-06-202,4302,4802,3002,48018,0002,480
2018-06-192,4972,4982,3802,38022,2002,380
2018-06-182,4382,4902,4032,44730,2002,447
2018-06-152,3252,4582,3252,45048,6002,450
2018-06-142,2452,3002,1952,26821,4002,268
2018-06-132,2252,2652,2112,2597,9002,259
2018-06-122,0792,2252,0792,22523,5002,225
2018-06-112,0552,0922,0192,06610,4002,066
2018-06-082,0632,0632,0082,0266,5002,026
2018-06-072,0602,1422,0502,06213,5002,062
2018-06-062,0102,0291,9942,0059,2002,005
2018-06-052,0802,0802,0072,0115,4002,011
2018-06-042,1302,1302,0552,0709,5002,070
2018-06-012,0792,0992,0702,0807,5002,080
2018-05-312,1712,1792,0792,07920,7002,079
2018-05-302,2402,2482,1612,16414,7002,164
2018-05-292,2502,2912,2302,25418,1002,254
2018-05-282,3002,3172,2392,24218,1002,242
2018-05-252,1982,2952,1982,25418,9002,254
2018-05-242,3192,3192,1752,19819,0002,198
2018-05-232,2932,3302,2382,31418,4002,314
2018-05-222,2702,3072,2252,29117,8002,291
2018-05-212,2192,3392,2192,26728,2002,267
2018-05-182,1012,2482,0982,24141,0002,241
2018-05-172,0412,1052,0292,09013,8002,090
2018-05-162,0502,0501,9902,01316,4002,013
2018-05-152,1052,1212,0422,06411,9002,064
2018-05-142,0742,1552,0742,10319,9002,103
2018-05-112,1002,1091,9852,06240,6002,062
2018-05-102,0432,0431,9242,03916,6002,039
2018-05-091,9842,0391,9842,00620,2002,006
2018-05-081,9561,9841,9331,9846,6001,984
2018-05-071,9031,9851,8901,95524,7001,955
2018-05-021,8601,9101,8601,90118,0001,901
2018-05-011,8941,9051,8331,9008,3001,900
2018-04-271,9401,9461,8821,91513,2001,915
2018-04-261,8701,9241,8701,92021,1001,920
2018-04-251,8211,8711,8131,85115,0001,851
2018-04-241,7831,8501,7811,84211,7001,842
2018-04-231,7171,7821,7171,76610,5001,766
2018-04-201,6981,7311,6811,7255,9001,725
2018-04-191,6811,7381,6741,7078,7001,707
2018-04-181,6411,6971,6111,67015,7001,670
2018-04-171,7351,7391,6301,65127,4001,651
2018-04-161,7791,7901,7091,73413,4001,734
2018-04-131,7441,7821,7351,77312,6001,773
2018-04-121,7251,7351,7001,72113,7001,721
2018-04-111,7751,7751,7121,72611,2001,726
2018-04-101,7311,7761,7221,75311,8001,753
2018-04-091,7511,7771,7311,7536,7001,753
2018-04-061,8001,8041,7581,76915,6001,769
2018-04-051,8151,8161,7861,7908,5001,790
2018-04-041,8541,8691,8131,8139,1001,813
2018-04-031,8481,8631,8321,8477,1001,847
2018-03-301,8361,8611,8201,8528,9001,852
2018-03-291,8021,8251,7931,8185,2001,818
2018-03-281,7551,7871,7331,7875,7001,787
2018-03-271,8091,8281,8011,80115,4001,801
2018-03-261,7501,7971,6981,76919,1001,769
2018-03-231,8721,9131,7781,78239,8001,782
2018-03-221,9431,9891,9431,9789,6001,978
2018-03-201,9551,9801,9101,96811,3001,968
2018-03-192,0682,1541,9802,00135,0002,001
2018-03-161,9422,0801,9242,06823,4002,068
2018-03-151,9371,9761,9341,9458,3001,945
2018-03-141,8401,9791,8401,95317,5001,953
2018-03-131,8301,8401,8101,8408,8001,840
2018-03-121,8301,8501,8121,83717,7001,837
2018-03-091,8201,8251,8061,80610,0001,806
2018-03-081,8501,8651,8011,81113,7001,811
2018-03-071,8601,8601,8111,8319,8001,831
2018-03-061,8561,9001,8471,86013,9001,860
2018-03-051,9011,9011,8001,81525,4001,815
2018-03-021,9391,9391,8681,92315,9001,923
2018-03-011,9981,9981,9411,97911,3001,979
2018-02-281,9732,0241,9732,01413,9002,014
2018-02-272,0202,0491,9711,97210,3001,972
2018-02-262,0502,0821,9902,00121,2002,001
2018-02-232,0352,0392,0012,02512,8002,025
2018-02-222,0292,0301,9722,02715,2002,027
2018-02-212,0102,0802,0032,03518,9002,035
2018-02-201,9742,0141,9531,99717,1001,997
2018-02-191,9002,0181,8812,01527,3002,015
2018-02-161,8981,9261,8501,86021,7001,860
2018-02-151,8791,8921,8041,87425,4001,874
2018-02-141,8951,9011,7301,83933,2001,839
2018-02-131,9902,0151,8821,90056,6001,900
2018-02-091,8321,9651,8221,910170,6001,910
2018-02-082,1012,2402,1012,20226,4002,202
2018-02-072,2112,2292,0522,09547,8002,095
2018-02-062,3462,3461,9462,01196,6002,011
2018-02-052,5492,5492,4462,44621,7002,446
2018-02-022,7102,7102,6312,6615,3002,661
2018-02-012,5942,7002,5602,69716,9002,697
2018-01-312,5322,5962,5262,57016,3002,570
2018-01-302,6982,7412,5512,56629,4002,566
2018-01-292,6702,6982,6502,6936,4002,693
2018-01-262,6532,6692,6032,6669,1002,666
2018-01-252,6692,6702,5902,65216,9002,652
2018-01-242,7382,7382,6602,67814,3002,678
2018-01-232,7272,7952,7142,7149,5002,714
2018-01-222,6912,7262,6362,70916,5002,709
2018-01-192,7572,8082,6802,74120,0002,741
2018-01-182,8502,8502,7262,75840,3002,758
2018-01-172,7402,8552,7202,84836,9002,848
2018-01-162,6802,7892,6182,76744,9002,767
2018-01-152,4882,6972,4882,68036,8002,680
2018-01-122,4172,4732,4172,47311,1002,473
2018-01-112,4422,4482,4112,41318,4002,413
2018-01-102,4742,4742,4162,4599,4002,459
2018-01-092,3862,4752,3712,47330,9002,473
2018-01-052,3152,4142,3092,37915,1002,379
2018-01-042,3152,3392,2932,30912,1002,309

分割・併合履歴 : [2014-12-26]1株→2株