1. HOME >
  2. 株価時系列 >
  3. 6639 >
  4. 2019年

6639 (株)コンテック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5401,5941,5401,5805,2001,580
2019-12-271,5421,5551,5321,5322,6001,532
2019-12-261,5851,5891,5011,52714,4001,527
2019-12-251,5301,5701,5261,5705,8001,570
2019-12-241,5461,5561,5321,5435,6001,543
2019-12-231,5721,5721,5421,5566,4001,556
2019-12-201,5731,5811,5711,5724,3001,572
2019-12-191,5571,5861,5571,5732,4001,573
2019-12-181,5861,5871,5521,5775,0001,577
2019-12-171,6021,6091,5861,5863,8001,586
2019-12-161,6001,6281,5911,6027,7001,602
2019-12-131,6491,6771,6031,64716,5001,647
2019-12-121,6301,6471,6011,62813,3001,628
2019-12-111,5731,6281,5731,62014,6001,620
2019-12-101,5851,5951,5531,5602,9001,560
2019-12-091,5901,5901,5341,58013,1001,580
2019-12-061,6011,6301,5681,57723,3001,577
2019-12-051,5501,6171,5371,61723,0001,617
2019-12-041,5021,5391,5011,5367,2001,536
2019-12-031,5191,5391,4881,5399,9001,539
2019-12-021,5251,5391,5151,5347,1001,534
2019-11-291,5271,5331,4881,52110,3001,521
2019-11-281,5121,5421,5121,52712,9001,527
2019-11-271,4671,5091,4551,50015,8001,500
2019-11-261,4871,4871,4201,45511,5001,455
2019-11-251,3901,4471,3871,44720,7001,447
2019-11-221,3441,3671,3301,3607,1001,360
2019-11-211,3581,3581,3161,33512,5001,335
2019-11-201,3511,3571,3461,3574,4001,357
2019-11-191,3511,3731,3511,3612,2001,361
2019-11-181,3501,3541,3481,3541,8001,354
2019-11-151,3401,3511,3301,3463,3001,346
2019-11-141,3511,3511,3291,3453,8001,345
2019-11-131,3541,3551,3311,3511,7001,351
2019-11-121,3261,3421,3231,3421,5001,342
2019-11-111,3431,3431,3131,3305,9001,330
2019-11-081,3801,3971,3601,3607,5001,360
2019-11-071,3861,4001,3631,39211,8001,392
2019-11-061,3681,4001,3591,4007,2001,400
2019-11-051,3881,3881,3501,3685,5001,368
2019-11-011,3591,3591,3511,3591,6001,359
2019-10-311,3501,3601,3501,3591,3001,359
2019-10-301,3731,3731,3311,3507,6001,350
2019-10-291,2911,3731,2911,3688,5001,368
2019-10-281,2921,3001,2891,2993,4001,299
2019-10-251,2941,2961,2751,2897,5001,289
2019-10-241,3081,3081,2951,2951,0001,295
2019-10-231,2901,3021,2821,3023,5001,302
2019-10-211,2841,2901,2801,2853,9001,285
2019-10-181,2921,2981,2801,2932,0001,293
2019-10-171,3011,3011,2781,2834,7001,283
2019-10-161,2901,3091,2901,3011,9001,301
2019-10-151,2801,2991,2801,2895,5001,289
2019-10-111,2701,2811,2701,2741,7001,274
2019-10-101,2761,2801,2761,2792,3001,279
2019-10-091,2821,2821,2771,2775001,277
2019-10-081,2851,3081,2801,3024,8001,302
2019-10-071,2821,3001,2811,2842,2001,284
2019-10-041,2951,3001,2781,2785,7001,278
2019-10-031,3001,3071,2931,2974,4001,297
2019-10-021,3621,3621,3351,3354,8001,335
2019-10-011,3551,3891,3551,3656,0001,365
2019-09-301,4011,4011,3451,3524,6001,352
2019-09-271,3851,3911,3591,3913,5001,391
2019-09-261,4061,4081,3971,4059,7001,405
2019-09-251,3531,4061,3351,40313,1001,403
2019-09-241,3241,3541,3241,3534,9001,353
2019-09-201,3151,3291,2511,3119,4001,311
2019-09-191,3101,3461,3101,3157,0001,315
2019-09-181,2931,3291,2631,3125,9001,312
2019-09-171,3011,3501,2551,30514,9001,305
2019-09-131,2891,3061,2881,3024,2001,302
2019-09-121,3651,3651,2691,30422,4001,304
2019-09-111,2571,3351,2501,3357,3001,335
2019-09-101,2491,2951,2491,2737,9001,273
2019-09-091,2101,2791,2101,2797,9001,279
2019-09-061,2031,2191,2031,2102,7001,210
2019-09-051,2111,2201,2091,2159,8001,215
2019-09-041,1901,2201,1711,2168,6001,216
2019-09-031,1591,2111,1531,2116,3001,211
2019-09-021,1131,1521,1131,1523,2001,152
2019-08-301,0801,1281,0781,1284,8001,128
2019-08-291,0691,0781,0671,0742,9001,074
2019-08-281,0861,0861,0651,0655,8001,065
2019-08-271,1011,1031,0831,0835,2001,083
2019-08-261,0991,1001,0881,0983,6001,098
2019-08-231,1251,1251,0921,1194,1001,119
2019-08-221,0891,1221,0891,1186,3001,118
2019-08-211,1111,1111,0771,0886,0001,088
2019-08-201,0901,0981,0841,0984,2001,098
2019-08-191,0811,1001,0761,0805,3001,080
2019-08-161,0731,1101,0661,07014,4001,070
2019-08-151,1001,1001,0701,07719,3001,077
2019-08-141,1571,1701,1171,1329,9001,132
2019-08-131,1921,1921,1551,1575,2001,157
2019-08-091,1731,2191,1591,18516,8001,185
2019-08-081,2971,2971,1511,15127,4001,151
2019-08-071,3001,3211,3001,3212,3001,321
2019-08-061,3101,3101,2841,2966,8001,296
2019-08-051,3251,3451,3231,3282,6001,328
2019-08-021,3761,3891,3401,35110,4001,351
2019-08-011,3731,3771,3631,3755,4001,375
2019-07-311,3971,3971,3801,3904,7001,390
2019-07-301,3721,3971,3711,3901,8001,390
2019-07-291,4091,4091,3711,3713,8001,371
2019-07-261,4301,4301,3821,3959,3001,395
2019-07-251,4061,4181,3871,4188,5001,418
2019-07-241,3361,3901,3181,39011,8001,390
2019-07-231,3281,3491,3181,3365,8001,336
2019-07-221,3351,3351,3171,3284,3001,328
2019-07-191,3201,3441,3171,3356,4001,335
2019-07-181,3511,3511,3141,32011,4001,320
2019-07-171,3411,3521,3311,3524,6001,352
2019-07-161,3421,3551,3401,3415,3001,341
2019-07-121,3951,4021,3361,33610,5001,336
2019-07-111,3801,4071,3801,3959,9001,395
2019-07-101,4121,4121,3801,3803,4001,380
2019-07-091,4001,4041,3821,38212,3001,382
2019-07-081,3981,4021,3861,4003,9001,400
2019-07-051,4051,4261,4001,4095,3001,409
2019-07-041,3921,4261,3701,41124,0001,411
2019-07-031,4001,4061,3921,3923,7001,392
2019-07-021,4091,4091,3901,4088,1001,408
2019-07-011,3871,4091,3871,4067,2001,406
2019-06-281,3901,3931,3701,3812,7001,381
2019-06-271,3811,4001,3631,3855,6001,385
2019-06-261,3811,3821,3761,3795,7001,379
2019-06-251,4091,4091,3761,3834,2001,383
2019-06-241,4251,4251,4051,4052,4001,405
2019-06-211,4291,4301,3941,41217,7001,412
2019-06-201,3671,3901,3671,3903,8001,390
2019-06-191,3451,3901,3451,3854,9001,385
2019-06-181,4181,4181,3361,3377,2001,337
2019-06-171,4181,4251,4101,4113,1001,411
2019-06-141,4161,4211,4101,4111,9001,411
2019-06-131,4281,4281,4041,4233,3001,423
2019-06-121,4191,4361,4121,4363,7001,436
2019-06-111,4011,4271,4011,4207,0001,420
2019-06-101,4091,4211,3951,4203,3001,420
2019-06-071,3791,3951,3561,3953,9001,395
2019-06-061,3791,3891,3611,3803,9001,380
2019-06-051,3841,4191,3701,3718,9001,371
2019-06-041,3621,3621,3231,3553,8001,355
2019-06-031,3821,3821,3221,3508,1001,350
2019-05-311,4381,4381,3821,4004,4001,400
2019-05-301,4381,4381,4011,4374,3001,437
2019-05-291,3991,4441,3771,4385,4001,438
2019-05-281,4021,4501,4021,4294,4001,429
2019-05-271,3761,4271,3761,4008,1001,400
2019-05-241,3271,3691,3271,36510,9001,365
2019-05-231,3821,3821,3171,34916,5001,349
2019-05-221,3721,4211,3721,3827,2001,382
2019-05-211,4161,4241,3691,36912,7001,369
2019-05-201,4821,4821,4171,4228,9001,422
2019-05-171,4181,4801,4181,48017,4001,480
2019-05-161,4351,4641,4161,4206,0001,420
2019-05-151,4981,4981,4391,45111,4001,451
2019-05-141,4651,5091,3761,47415,0001,474
2019-05-131,5481,5521,4801,49527,9001,495
2019-05-101,5081,5961,4641,52489,5001,524
2019-05-091,8251,8491,8001,80712,4001,807
2019-05-081,7991,8601,7251,83514,9001,835
2019-05-071,7901,8621,7901,8397,9001,839
2019-04-261,8121,8271,7871,8177,4001,817
2019-04-251,8271,8401,7861,8329,0001,832
2019-04-241,8511,8511,7941,84314,0001,843
2019-04-231,9201,9201,8581,86518,2001,865
2019-04-221,8441,9281,8301,92821,2001,928
2019-04-191,8841,8901,8251,84319,0001,843
2019-04-181,8751,8751,8041,81224,8001,812
2019-04-171,7111,8141,7001,79539,3001,795
2019-04-161,6521,6921,6521,6917,4001,691
2019-04-151,6611,6711,6551,6595,8001,659
2019-04-121,6251,6651,6211,6554,3001,655
2019-04-111,6681,6761,6201,6255,2001,625
2019-04-101,6631,6821,6461,6806,1001,680
2019-04-091,6601,6901,6551,68314,7001,683
2019-04-081,6761,6801,6541,6618,5001,661
2019-04-051,6411,6631,6101,64414,6001,644
2019-04-041,6341,6751,6331,63715,0001,637
2019-04-031,5751,6271,5611,62711,7001,627
2019-04-021,6231,6231,5931,6019,2001,601
2019-04-011,6051,6251,5861,61715,2001,617
2019-03-291,5531,6001,5511,58810,2001,588
2019-03-281,5951,6041,5511,5559,9001,555
2019-03-271,6511,6591,5661,59565,9001,595
2019-03-261,5311,5711,5311,53817,0001,538
2019-03-251,4861,5481,4851,52712,8001,527
2019-03-221,5301,5731,5301,5656,1001,565
2019-03-201,5531,5551,5131,5195,8001,519
2019-03-191,5331,5781,5201,55110,5001,551
2019-03-181,4281,5471,4281,52523,7001,525
2019-03-151,3811,4181,3811,4008,7001,400
2019-03-141,4001,4001,3771,3776,3001,377
2019-03-131,4141,4141,3761,38510,9001,385
2019-03-121,4501,4881,4121,4329,3001,432
2019-03-111,4331,4421,4201,4206,2001,420
2019-03-081,4701,4701,4101,42023,5001,420
2019-03-071,5601,5601,5101,5167,2001,516
2019-03-061,5841,5931,5501,5627,7001,562
2019-03-051,5901,6101,5791,5916,4001,591
2019-03-041,6081,6151,5831,6158,6001,615
2019-03-011,5721,6111,5581,5809,9001,580
2019-02-281,6081,6311,5571,5576,2001,557
2019-02-271,6481,6801,5911,60813,9001,608
2019-02-261,5701,6291,5611,62914,5001,629
2019-02-251,5581,5901,5411,55110,6001,551
2019-02-221,5771,5771,5201,53112,0001,531
2019-02-211,6091,6231,5811,58210,6001,582
2019-02-201,6601,6731,6161,6258,6001,625
2019-02-191,6961,6961,6581,6625,4001,662
2019-02-181,6891,7001,6601,6977,2001,697
2019-02-151,6781,6991,6521,6998,0001,699
2019-02-141,6901,7091,6701,7029,0001,702
2019-02-131,6251,7151,6221,69522,1001,695
2019-02-121,5931,5951,5651,58511,2001,585
2019-02-081,5941,6261,5581,59330,8001,593
2019-02-071,5201,5201,4941,5146,0001,514
2019-02-061,5001,5201,4801,5207,7001,520
2019-02-051,4911,4911,4681,4855,1001,485
2019-02-041,4821,4981,4591,4954,4001,495
2019-02-011,4791,4861,4561,4624,1001,462
2019-01-311,4601,4811,4311,4715,4001,471
2019-01-301,4571,4711,4241,4308,1001,430
2019-01-291,4261,4571,4201,4572,8001,457
2019-01-281,4311,4461,4201,4318,2001,431
2019-01-251,4291,4591,4281,4506,8001,450
2019-01-241,4251,4251,3991,41912,6001,419
2019-01-231,4201,4201,3641,39518,6001,395
2019-01-221,3321,3401,3071,3306,8001,330
2019-01-211,3201,3641,3201,33116,9001,331
2019-01-181,3071,3291,2881,2937,7001,293
2019-01-171,3071,3251,2861,2868,3001,286
2019-01-161,2591,2791,2591,2794,5001,279
2019-01-151,2331,2791,2331,2596,4001,259
2019-01-111,2381,2901,2381,2577,0001,257
2019-01-101,2511,2541,2361,2364,2001,236
2019-01-091,2751,3131,2631,2677,0001,267
2019-01-081,2591,3111,2591,2758,2001,275
2019-01-071,2511,2851,2401,26613,9001,266
2019-01-041,1631,2211,1361,22113,8001,221

分割・併合履歴 ： [2014-12-26]1株→2株