テクノ菱和(1965)の株価時系列情報
テクノ菱和(1965)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/29 | 442 | 450 | 442 | 450 | 500 |
2003/12/26 | 468 | 468 | 445 | 445 | 7,300 |
2003/12/25 | 481 | 481 | 441 | 455 | 23,600 |
2003/12/24 | 467 | 473 | 467 | 468 | 4,100 |
2003/12/22 | 454 | 454 | 454 | 454 | 3,600 |
2003/12/19 | 438 | 441 | 436 | 441 | 8,300 |
2003/12/18 | 453 | 453 | 442 | 442 | 11,400 |
2003/12/17 | 456 | 456 | 438 | 440 | 8,600 |
2003/12/16 | 443 | 444 | 443 | 443 | 5,700 |
2003/12/15 | 415 | 438 | 415 | 431 | 15,600 |
2003/12/12 | 449 | 450 | 430 | 430 | 5,200 |
2003/12/11 | 450 | 450 | 443 | 450 | 17,400 |
2003/12/10 | 445 | 449 | 445 | 446 | 10,600 |
2003/12/09 | 440 | 448 | 427 | 433 | 4,000 |
2003/12/08 | 450 | 450 | 444 | 444 | 9,400 |
2003/12/05 | 444 | 450 | 444 | 450 | 13,600 |
2003/12/04 | 450 | 450 | 450 | 450 | 100 |
2003/12/03 | 426 | 450 | 426 | 450 | 9,800 |
2003/12/01 | 445 | 450 | 445 | 450 | 2,300 |
2003/11/28 | 425 | 445 | 425 | 445 | 6,300 |
2003/11/27 | 420 | 430 | 420 | 430 | 2,300 |
2003/11/26 | 420 | 420 | 420 | 420 | 700 |
2003/11/25 | 441 | 441 | 420 | 420 | 8,000 |
2003/11/21 | 422 | 429 | 421 | 429 | 9,700 |
2003/11/20 | 430 | 430 | 415 | 417 | 5,700 |
2003/11/19 | 430 | 430 | 425 | 425 | 8,500 |
2003/11/18 | 418 | 420 | 418 | 418 | 4,600 |
2003/11/17 | 416 | 416 | 401 | 406 | 6,700 |
2003/11/14 | 418 | 421 | 418 | 421 | 1,700 |
2003/11/13 | 415 | 415 | 415 | 415 | 1,000 |
2003/11/12 | 417 | 417 | 417 | 417 | 2,000 |
2003/11/11 | 403 | 403 | 393 | 393 | 1,200 |
2003/11/10 | 401 | 402 | 397 | 402 | 4,600 |
2003/11/07 | 400 | 401 | 400 | 401 | 500 |
2003/11/06 | 395 | 395 | 395 | 395 | 100 |
2003/11/05 | 402 | 402 | 392 | 395 | 24,900 |
2003/11/04 | 405 | 405 | 385 | 395 | 17,700 |
2003/10/30 | 425 | 425 | 405 | 405 | 9,400 |
2003/10/29 | 420 | 425 | 420 | 425 | 800 |
2003/10/28 | 391 | 410 | 391 | 410 | 1,200 |
2003/10/27 | 425 | 426 | 421 | 421 | 2,100 |
2003/10/24 | 425 | 434 | 425 | 434 | 9,800 |
2003/10/23 | 425 | 426 | 422 | 422 | 3,300 |
2003/10/22 | 431 | 435 | 430 | 430 | 1,100 |
2003/10/21 | 429 | 431 | 428 | 428 | 2,000 |
2003/10/20 | 445 | 445 | 427 | 427 | 3,400 |
2003/10/17 | 435 | 440 | 435 | 435 | 5,300 |
2003/10/16 | 430 | 430 | 423 | 423 | 12,500 |
2003/10/15 | 429 | 429 | 429 | 429 | 6,700 |
2003/10/14 | 430 | 430 | 425 | 428 | 3,100 |
2003/10/10 | 427 | 427 | 427 | 427 | 100 |
2003/10/09 | 419 | 419 | 419 | 419 | 2,000 |
2003/10/08 | 419 | 430 | 419 | 420 | 3,200 |
2003/10/07 | 419 | 422 | 419 | 422 | 800 |
2003/10/06 | 430 | 430 | 418 | 422 | 3,700 |
2003/10/03 | 430 | 430 | 430 | 430 | 1,800 |
2003/10/02 | 430 | 430 | 413 | 430 | 3,500 |
2003/10/01 | 430 | 430 | 430 | 430 | 1,900 |
2003/09/30 | 427 | 430 | 427 | 430 | 2,400 |
2003/09/26 | 417 | 420 | 417 | 420 | 1,100 |
2003/09/25 | 440 | 440 | 427 | 427 | 6,900 |
2003/09/24 | 439 | 439 | 430 | 439 | 2,100 |
2003/09/22 | 445 | 450 | 440 | 440 | 1,000 |
2003/09/19 | 453 | 453 | 453 | 453 | 200 |
2003/09/18 | 453 | 453 | 453 | 453 | 6,000 |
2003/09/17 | 438 | 441 | 426 | 440 | 13,500 |
2003/09/16 | 425 | 430 | 420 | 430 | 16,800 |
2003/09/12 | 424 | 424 | 420 | 420 | 1,400 |
2003/09/11 | 429 | 429 | 420 | 420 | 3,100 |
2003/09/10 | 439 | 439 | 424 | 424 | 1,600 |
2003/09/09 | 420 | 420 | 419 | 419 | 3,000 |
2003/09/08 | 420 | 420 | 420 | 420 | 700 |
2003/09/05 | 420 | 420 | 420 | 420 | 2,000 |
2003/09/04 | 420 | 420 | 420 | 420 | 1,200 |
2003/09/03 | 429 | 431 | 419 | 419 | 4,200 |
2003/09/02 | 440 | 440 | 427 | 427 | 1,300 |
2003/08/29 | 435 | 450 | 435 | 450 | 8,900 |
2003/08/28 | 438 | 440 | 438 | 440 | 3,200 |
2003/08/26 | 431 | 440 | 431 | 440 | 5,400 |
2003/08/25 | 418 | 430 | 418 | 430 | 16,300 |
2003/08/22 | 442 | 442 | 437 | 442 | 900 |
2003/08/21 | 435 | 446 | 435 | 446 | 300 |
2003/08/20 | 448 | 448 | 424 | 435 | 800 |
2003/08/19 | 455 | 455 | 455 | 455 | 6,100 |
2003/08/18 | 442 | 442 | 442 | 442 | 6,200 |
2003/08/15 | 430 | 432 | 429 | 430 | 15,700 |
2003/08/14 | 425 | 425 | 420 | 425 | 4,300 |
2003/08/13 | 420 | 430 | 420 | 430 | 1,000 |
2003/08/12 | 416 | 420 | 415 | 415 | 900 |
2003/08/11 | 415 | 420 | 415 | 420 | 2,300 |
2003/08/08 | 404 | 404 | 404 | 404 | 100 |
2003/08/07 | 402 | 403 | 402 | 402 | 1,200 |
2003/08/06 | 406 | 406 | 402 | 402 | 1,400 |
2003/08/05 | 409 | 409 | 409 | 409 | 200 |
2003/07/31 | 414 | 414 | 414 | 414 | 3,000 |
2003/07/30 | 445 | 445 | 445 | 445 | 500 |
2003/07/29 | 447 | 447 | 442 | 443 | 11,600 |
2003/07/28 | 434 | 436 | 434 | 434 | 6,900 |
2003/07/25 | 421 | 428 | 421 | 422 | 8,600 |
2003/07/24 | 412 | 414 | 409 | 409 | 8,000 |
2003/07/23 | 401 | 401 | 386 | 401 | 7,200 |
2003/07/18 | 390 | 390 | 381 | 390 | 2,200 |
2003/07/17 | 405 | 405 | 390 | 390 | 8,100 |
2003/07/16 | 404 | 404 | 400 | 400 | 7,000 |
2003/07/15 | 405 | 405 | 396 | 396 | 7,000 |
2003/07/14 | 398 | 405 | 398 | 405 | 500 |
2003/07/11 | 385 | 390 | 385 | 390 | 900 |
2003/07/10 | 390 | 410 | 390 | 410 | 12,400 |
2003/07/09 | 390 | 390 | 390 | 390 | 20,000 |
2003/07/08 | 382 | 389 | 382 | 388 | 8,300 |
2003/07/07 | 388 | 388 | 380 | 388 | 4,200 |
2003/07/04 | 378 | 378 | 378 | 378 | 500 |
2003/07/03 | 378 | 378 | 376 | 376 | 1,200 |
2003/07/02 | 380 | 385 | 378 | 378 | 6,200 |
2003/06/30 | 378 | 378 | 378 | 378 | 600 |
2003/06/27 | 385 | 385 | 378 | 378 | 900 |
2003/06/26 | 390 | 390 | 372 | 372 | 1,200 |
2003/06/25 | 391 | 391 | 391 | 391 | 31,700 |
2003/06/24 | 390 | 390 | 380 | 380 | 4,000 |
2003/06/23 | 393 | 393 | 385 | 386 | 800 |
2003/06/20 | 385 | 388 | 385 | 388 | 1,300 |
2003/06/19 | 389 | 389 | 389 | 389 | 600 |
2003/06/18 | 388 | 393 | 380 | 380 | 10,500 |
2003/06/17 | 380 | 380 | 380 | 380 | 8,000 |
2003/06/16 | 373 | 375 | 371 | 375 | 12,800 |
2003/06/13 | 370 | 378 | 370 | 378 | 6,700 |
2003/06/12 | 379 | 379 | 371 | 371 | 12,400 |
2003/06/11 | 374 | 375 | 374 | 374 | 3,500 |
2003/06/09 | 375 | 375 | 375 | 375 | 100 |
2003/06/06 | 365 | 365 | 361 | 361 | 500 |
2003/06/04 | 374 | 374 | 368 | 368 | 900 |
2003/06/03 | 370 | 371 | 370 | 371 | 3,500 |
2003/06/02 | 364 | 389 | 364 | 370 | 7,000 |
2003/05/30 | 361 | 363 | 361 | 363 | 2,000 |
2003/05/29 | 366 | 366 | 365 | 365 | 4,700 |
2003/05/28 | 382 | 382 | 365 | 365 | 5,800 |
2003/05/27 | 365 | 365 | 365 | 365 | 400 |
2003/05/26 | 370 | 370 | 370 | 370 | 200 |
2003/05/23 | 379 | 380 | 370 | 370 | 10,600 |
2003/05/22 | 368 | 368 | 368 | 368 | 300 |
2003/05/20 | 373 | 373 | 373 | 373 | 1,200 |
2003/05/19 | 390 | 390 | 380 | 380 | 8,000 |
2003/05/16 | 383 | 383 | 380 | 380 | 7,200 |
2003/05/15 | 372 | 372 | 372 | 372 | 7,100 |
2003/05/14 | 381 | 383 | 376 | 380 | 5,500 |
2003/05/13 | 388 | 388 | 381 | 381 | 2,500 |
2003/05/12 | 385 | 385 | 380 | 380 | 1,400 |
2003/05/09 | 385 | 385 | 385 | 385 | 200 |
2003/05/08 | 377 | 377 | 377 | 377 | 300 |
2003/05/07 | 375 | 375 | 375 | 375 | 600 |
2003/05/06 | 372 | 372 | 372 | 372 | 200 |
2003/05/02 | 373 | 379 | 373 | 376 | 5,100 |
2003/05/01 | 389 | 389 | 374 | 376 | 1,800 |
2003/04/30 | 394 | 394 | 373 | 373 | 4,000 |
2003/04/28 | 398 | 400 | 385 | 395 | 8,700 |
2003/04/25 | 386 | 397 | 386 | 387 | 14,300 |
2003/04/24 | 360 | 375 | 360 | 375 | 8,000 |
2003/04/23 | 360 | 360 | 360 | 360 | 300 |
2003/04/22 | 360 | 360 | 360 | 360 | 700 |
2003/04/21 | 350 | 350 | 350 | 350 | 1,100 |
2003/04/18 | 351 | 351 | 350 | 350 | 1,100 |
2003/04/16 | 355 | 355 | 345 | 345 | 10,500 |
2003/04/15 | 360 | 360 | 345 | 345 | 23,400 |
2003/04/14 | 364 | 367 | 360 | 360 | 13,300 |
2003/04/11 | 364 | 369 | 361 | 369 | 5,300 |
2003/04/10 | 354 | 356 | 350 | 356 | 1,200 |
2003/04/08 | 354 | 354 | 354 | 354 | 700 |
2003/04/07 | 343 | 354 | 343 | 354 | 1,900 |
2003/04/04 | 343 | 343 | 343 | 343 | 1,000 |
2003/04/03 | 343 | 343 | 343 | 343 | 100 |
2003/04/02 | 343 | 343 | 343 | 343 | 100 |
2003/04/01 | 343 | 343 | 343 | 343 | 3,400 |
2003/03/31 | 343 | 343 | 343 | 343 | 1,000 |
2003/03/28 | 343 | 343 | 343 | 343 | 700 |
2003/03/27 | 346 | 346 | 346 | 346 | 100 |
2003/03/26 | 320 | 326 | 320 | 326 | 200 |
2003/03/25 | 365 | 365 | 350 | 350 | 12,800 |
2003/03/24 | 334 | 355 | 334 | 355 | 1,800 |
2003/03/19 | 325 | 325 | 325 | 325 | 500 |
2003/03/18 | 330 | 340 | 325 | 325 | 3,100 |
2003/03/17 | 330 | 332 | 330 | 332 | 37,200 |
2003/03/14 | 312 | 325 | 310 | 321 | 11,300 |
2003/03/13 | 313 | 313 | 311 | 311 | 4,100 |
2003/03/12 | 312 | 312 | 311 | 312 | 4,500 |
2003/03/11 | 310 | 312 | 310 | 312 | 3,800 |
2003/03/10 | 314 | 314 | 310 | 310 | 3,700 |
2003/03/07 | 300 | 314 | 300 | 314 | 9,500 |
2003/03/06 | 300 | 313 | 288 | 313 | 12,800 |
2003/03/05 | 315 | 315 | 300 | 300 | 15,000 |
2003/03/04 | 320 | 320 | 305 | 312 | 12,500 |
2003/03/03 | 325 | 325 | 325 | 325 | 1,100 |
2003/02/28 | 330 | 330 | 320 | 320 | 7,000 |
2003/02/27 | 331 | 331 | 331 | 331 | 200 |
2003/02/26 | 340 | 340 | 340 | 340 | 200 |
2003/02/25 | 340 | 340 | 340 | 340 | 12,200 |
2003/02/24 | 341 | 342 | 338 | 338 | 5,600 |
2003/02/21 | 336 | 337 | 336 | 337 | 2,200 |
2003/02/20 | 337 | 337 | 337 | 337 | 1,000 |
2003/02/19 | 340 | 340 | 330 | 330 | 3,900 |
2003/02/18 | 359 | 359 | 331 | 339 | 9,100 |
2003/02/17 | 359 | 359 | 359 | 359 | 23,300 |
2003/02/14 | 359 | 365 | 358 | 365 | 7,200 |
2003/02/13 | 360 | 360 | 360 | 360 | 2,700 |
2003/02/12 | 360 | 360 | 354 | 360 | 700 |
2003/02/10 | 358 | 360 | 358 | 360 | 2,900 |
2003/02/07 | 358 | 370 | 358 | 370 | 2,900 |
2003/02/06 | 345 | 350 | 345 | 350 | 900 |
2003/02/05 | 345 | 345 | 345 | 345 | 1,200 |
2003/02/04 | 340 | 341 | 339 | 339 | 2,500 |
2003/02/03 | 335 | 340 | 335 | 336 | 2,000 |
2003/01/31 | 355 | 355 | 355 | 355 | 100 |
2003/01/30 | 340 | 340 | 340 | 340 | 4,900 |
2003/01/29 | 373 | 373 | 370 | 370 | 3,200 |
2003/01/24 | 385 | 390 | 385 | 385 | 9,500 |
2003/01/23 | 360 | 375 | 360 | 375 | 900 |
2003/01/22 | 376 | 380 | 340 | 340 | 5,100 |
2003/01/21 | 366 | 375 | 366 | 375 | 2,300 |
2003/01/20 | 361 | 361 | 361 | 361 | 300 |
2003/01/17 | 382 | 382 | 370 | 370 | 1,500 |
2003/01/15 | 384 | 384 | 383 | 383 | 22,200 |
2003/01/14 | 370 | 386 | 370 | 384 | 9,600 |
2003/01/10 | 364 | 364 | 364 | 364 | 1,000 |
2003/01/09 | 355 | 364 | 355 | 364 | 3,500 |
2003/01/08 | 360 | 360 | 360 | 360 | 100 |
2003/01/07 | 364 | 364 | 363 | 363 | 1,400 |