6639 (株)コンテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7391,7421,7321,7421,0001,742
2020-12-291,7361,7481,7351,7383,2001,738
2020-12-281,7301,7431,7301,7355,4001,735
2020-12-251,7051,7231,6971,7234,7001,723
2020-12-241,7001,7001,6781,6802,2001,680
2020-12-231,6661,6891,6661,6892,1001,689
2020-12-221,7011,7271,6561,6566,8001,656
2020-12-211,7691,7761,7271,7282,9001,728
2020-12-181,7711,8221,7401,7598,3001,759
2020-12-171,7231,7711,7201,7716,4001,771
2020-12-161,7211,7211,7011,7205,2001,720
2020-12-151,7151,7181,7091,7185,1001,718
2020-12-141,6891,7201,6891,70213,2001,702
2020-12-111,6981,6981,6811,6915,3001,691
2020-12-101,6741,6971,6511,6957,3001,695
2020-12-091,6741,6821,6741,6821,2001,682
2020-12-081,6651,6771,6601,6741,5001,674
2020-12-071,6811,6811,6651,6657001,665
2020-12-041,6611,6681,6581,6653,4001,665
2020-12-031,6601,6701,6581,66011,4001,660
2020-12-021,7191,7221,6201,66036,7001,660
2020-12-011,7201,7331,7001,70510,5001,705
2020-11-301,7241,7341,7101,7244,0001,724
2020-11-271,7101,7201,6901,7204,9001,720
2020-11-261,7091,7131,6801,7135,9001,713
2020-11-251,7121,7121,7021,7103,2001,710
2020-11-241,7101,7131,6941,7092,9001,709
2020-11-201,6701,6911,6701,6852,1001,685
2020-11-191,6701,6861,6701,6821,0001,682
2020-11-181,6701,6971,6701,6862,3001,686
2020-11-171,6831,6881,6601,6882,2001,688
2020-11-161,6701,6971,6691,6834,0001,683
2020-11-131,7151,7241,6311,6657,2001,665
2020-11-121,7491,7491,6801,7283,1001,728
2020-11-111,7481,7481,7301,7474,1001,747
2020-11-101,7261,7481,7231,7304,6001,730
2020-11-091,7501,7501,6701,74815,4001,748
2020-11-061,6971,7381,6501,73826,3001,738
2020-11-051,7971,8081,7771,7779,5001,777
2020-11-041,7811,7971,7681,7972,7001,797
2020-11-021,7511,7601,7121,7504,7001,750
2020-10-301,7921,8111,7461,7466,6001,746
2020-10-291,7831,7901,7741,7903,6001,790
2020-10-281,7701,8031,7651,7929,9001,792
2020-10-271,7651,7781,7501,7724,8001,772
2020-10-261,7631,7821,7511,7764,6001,776
2020-10-231,7711,7711,7361,7634,2001,763
2020-10-221,7601,7641,7371,7645,5001,764
2020-10-211,7541,7701,7501,7607,8001,760
2020-10-201,7501,7621,7431,7484,8001,748
2020-10-191,7591,7741,7321,7453,5001,745
2020-10-161,7661,7801,7351,7727,5001,772
2020-10-151,7641,7881,7561,7803,2001,780
2020-10-141,7851,7851,7631,7844,7001,784
2020-10-131,7301,7881,7301,7885,6001,788
2020-10-121,7281,7341,7051,7295,1001,729
2020-10-091,7261,7281,7021,7235,7001,723
2020-10-081,7261,7291,7161,7294,7001,729
2020-10-071,7351,7481,7251,7264,2001,726
2020-10-061,7271,7471,7241,7304,5001,730
2020-10-051,7481,7591,7121,72410,8001,724
2020-10-021,6831,7501,6831,74816,9001,748
2020-09-301,6401,6831,6401,67612,6001,676
2020-09-291,6131,6321,6101,6312,5001,631
2020-09-281,6501,6571,6091,6128,6001,612
2020-09-251,6341,6471,6231,6356,0001,635
2020-09-241,6201,6361,6191,6235,1001,623
2020-09-231,6071,6231,5921,6236,5001,623
2020-09-181,5991,6021,5801,6026,4001,602
2020-09-171,5821,5991,5821,5941,2001,594
2020-09-161,5791,5821,5791,5822001,582
2020-09-151,5831,6031,5701,5723,7001,572
2020-09-141,5951,6051,5661,5834,6001,583
2020-09-111,5901,6191,5901,5942,8001,594
2020-09-101,5981,6101,5981,6021,3001,602
2020-09-091,6001,6001,5851,5951,2001,595
2020-09-081,6181,6201,6101,6121,1001,612
2020-09-071,6031,6241,6031,6241,6001,624
2020-09-041,6271,6361,5921,6037,1001,603
2020-09-031,6351,6561,6301,6406,6001,640
2020-09-021,6301,6301,6251,6252,7001,625
2020-09-011,6291,6371,6201,6302,2001,630
2020-08-311,6301,6331,6071,6221,7001,622
2020-08-281,6301,6351,6031,6055,4001,605
2020-08-271,6341,6341,6271,6305,5001,630
2020-08-261,6311,6391,6261,6333,1001,633
2020-08-251,6351,6421,6261,6405,7001,640
2020-08-241,6181,6221,6031,6156,0001,615
2020-08-211,6121,6581,6011,6158,2001,615
2020-08-201,6251,6491,6031,6049,0001,604
2020-08-191,6581,6961,6271,6278,9001,627
2020-08-181,6251,6581,6251,6587,8001,658
2020-08-171,6391,6391,6071,6171,9001,617
2020-08-141,6511,6511,6171,6274,3001,627
2020-08-131,6441,6661,6401,64816,6001,648
2020-08-121,6271,6671,6271,6404,1001,640
2020-08-111,6801,6801,6191,63511,0001,635
2020-08-071,6661,6751,6161,67427,8001,674
2020-08-061,6031,7091,6001,66693,4001,666
2020-08-051,4621,4861,4331,43310,7001,433
2020-08-041,4731,4731,4541,4576,8001,457
2020-08-031,4321,4971,4251,4515,1001,451
2020-07-311,4501,4501,4031,4031,9001,403
2020-07-301,4661,4661,4601,4606001,460
2020-07-291,4771,4771,4571,4601,8001,460
2020-07-281,4981,4981,4751,4978001,497
2020-07-271,5201,5201,4971,5005,2001,500
2020-07-221,5461,5461,5121,5206,3001,520
2020-07-211,5201,5291,5161,5291,8001,529
2020-07-201,5491,5491,5041,53010,2001,530
2020-07-171,4411,4731,4411,4629001,462
2020-07-161,4461,4531,4271,4485,0001,448
2020-07-151,4381,4621,4211,4422,8001,442
2020-07-141,4511,4551,4351,4352,0001,435
2020-07-131,4271,4551,4251,4542,1001,454
2020-07-101,4621,4621,4101,4266,7001,426
2020-07-091,4921,4971,4691,4906,5001,490
2020-07-081,5251,5261,4931,4937,1001,493
2020-07-071,5001,5041,4861,4953,6001,495
2020-07-061,4211,4561,4211,4562,6001,456
2020-07-031,4501,4761,4351,4423,7001,442
2020-07-021,4991,5171,4511,4525,8001,452
2020-07-011,4801,5001,4751,4813,1001,481
2020-06-301,4841,5001,4801,4801,1001,480
2020-06-291,5001,5071,4611,4772,9001,477
2020-06-261,5241,5251,4931,5045,1001,504
2020-06-251,5001,5141,4861,5143,0001,514
2020-06-241,5061,5061,5001,5002,0001,500
2020-06-231,5201,5201,4981,5062,9001,506
2020-06-221,5001,5251,5001,5202,5001,520
2020-06-191,4811,5011,4811,4984,3001,498
2020-06-181,4761,4911,4621,4713,1001,471
2020-06-171,4981,5011,4381,4962,9001,496
2020-06-161,4281,4951,4281,4832,1001,483
2020-06-151,4751,5251,4211,42710,2001,427
2020-06-121,4281,4551,4021,4555,5001,455
2020-06-111,4831,4951,4831,4839001,483
2020-06-101,4881,5091,4811,4836,3001,483
2020-06-091,5061,5071,4811,4892,1001,489
2020-06-081,5291,5291,4781,4996,5001,499
2020-06-051,5061,5201,4511,5003,4001,500
2020-06-041,4931,5011,4761,4765,4001,476
2020-06-031,5541,5771,5071,5147,9001,514
2020-06-021,5471,5701,5471,5546,5001,554
2020-06-011,5021,5461,5021,5401,2001,540
2020-05-291,4811,4971,4371,4979,1001,497
2020-05-281,5201,5201,4361,4994,8001,499
2020-05-271,5401,5411,4561,4908,1001,490
2020-05-261,4691,5651,4681,55012,4001,550
2020-05-251,4301,4441,4081,4445,3001,444
2020-05-221,3681,3821,3681,3707001,370
2020-05-211,3701,3881,3621,3623,0001,362
2020-05-201,3201,3601,3201,3505,5001,350
2020-05-191,3551,3551,2891,30411,3001,304
2020-05-181,4031,4111,3001,32524,0001,325
2020-05-151,3901,3991,3751,3991,7001,399
2020-05-141,3801,4281,3731,3907,5001,390
2020-05-131,3671,3981,3661,3913,6001,391
2020-05-121,4001,4001,3571,3687,9001,368
2020-05-111,3951,4131,3921,4115,5001,411
2020-05-081,3801,3901,3751,3902,9001,390
2020-05-071,3501,3761,3501,3724,6001,372
2020-05-011,3441,3561,3231,3232,3001,323
2020-04-301,3591,3761,3471,3555,8001,355
2020-04-281,3461,3571,3341,3571,4001,357
2020-04-271,3511,3511,3181,3183,0001,318
2020-04-241,2991,3201,2911,3204,0001,320
2020-04-231,2801,3021,2801,2915001,291
2020-04-221,2971,2971,2461,2723,2001,272
2020-04-211,3061,3111,3001,3022,8001,302
2020-04-201,3361,3471,3031,3225,5001,322
2020-04-171,3061,3341,3031,3334,7001,333
2020-04-161,2751,3011,2751,2882,2001,288
2020-04-151,2751,3321,2751,3053,5001,305
2020-04-141,2401,2711,2211,2705,4001,270
2020-04-131,2801,3201,2291,2294,3001,229
2020-04-101,2751,2851,2551,2802,4001,280
2020-04-091,2891,2891,2481,2758,1001,275
2020-04-081,2371,2491,2111,2495,2001,249
2020-04-071,2571,2571,2001,2115,0001,211
2020-04-061,1001,1821,1001,1674,6001,167
2020-04-031,1011,1231,0881,1007,9001,100
2020-04-021,1211,1241,1011,1015,7001,101
2020-04-011,1401,1821,1401,1609,0001,160
2020-03-311,1491,1931,1491,1815,9001,181
2020-03-301,1571,1871,1571,1795,6001,179
2020-03-271,3201,3201,2501,29717,5001,297
2020-03-261,3351,3351,2751,2939,6001,293
2020-03-251,2091,2751,1901,2755,3001,275
2020-03-241,1291,1751,0851,1065,3001,106
2020-03-231,0511,1071,0411,0954,3001,095
2020-03-191,0521,0791,0461,0503,5001,050
2020-03-181,0961,1301,0501,0504,4001,050
2020-03-171,0411,0981,0301,08910,7001,089
2020-03-161,0761,1441,0301,1026,2001,102
2020-03-131,0871,1459951,03010,8001,030
2020-03-121,2401,2401,2021,2029,0001,202
2020-03-111,2731,2971,2421,2707,9001,270
2020-03-101,2411,2801,1401,26215,8001,262
2020-03-091,3161,3491,2711,2807,6001,280
2020-03-061,4501,4601,4041,4101,9001,410
2020-03-051,4581,5201,4581,4601,8001,460
2020-03-041,4011,4751,3791,4585,7001,458
2020-03-031,5261,5261,4541,4594,8001,459
2020-03-021,3711,4481,3701,4485,5001,448
2020-02-281,4561,5061,3721,40027,0001,400
2020-02-271,5761,6191,5381,5395,6001,539
2020-02-261,5991,5991,5491,5998,2001,599
2020-02-251,5811,6691,5801,6308,9001,630
2020-02-211,7161,7161,6851,6881,2001,688
2020-02-201,7101,7451,6801,7163,9001,716
2020-02-191,6131,6781,6131,6773,9001,677
2020-02-181,6761,6821,6131,6313,9001,631
2020-02-171,7521,7521,6631,6634,1001,663
2020-02-141,7771,7921,7551,79210,0001,792
2020-02-131,8031,8241,7741,8062,6001,806
2020-02-121,7991,8231,7601,8036,4001,803
2020-02-101,7911,8091,7791,8025,5001,802
2020-02-071,8271,8271,7401,78010,9001,780
2020-02-061,8231,8731,8041,84711,3001,847
2020-02-051,8291,8291,7831,7835,8001,783
2020-02-041,8061,8291,7961,8019,0001,801
2020-02-031,7691,8101,7401,7826,4001,782
2020-01-311,7341,8101,7341,81010,6001,810
2020-01-301,7941,8121,6901,70011,8001,700
2020-01-291,7981,8061,7861,7864,3001,786
2020-01-281,8181,8181,7541,7875,7001,787
2020-01-271,8301,8631,8301,8307,3001,830
2020-01-241,9191,9281,9021,9178,4001,917
2020-01-231,9271,9351,8811,91415,3001,914
2020-01-221,7941,9481,7781,90260,6001,902
2020-01-211,7131,7961,7131,79615,8001,796
2020-01-201,6331,6961,6331,6965,0001,696
2020-01-171,6151,6251,6071,6092,3001,609
2020-01-161,6341,6341,5951,6153,4001,615
2020-01-151,6521,6521,6161,6343,4001,634
2020-01-141,6801,6801,6221,6525,9001,652
2020-01-101,7061,7061,6701,6917,1001,691
2020-01-091,6231,7091,6231,69224,0001,692
2020-01-081,6121,6141,5691,5895,9001,589
2020-01-071,5971,6261,5971,6265,9001,626
2020-01-061,5801,5981,5601,5984,2001,598

分割・併合履歴 : [2014-12-26]1株→2株