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 |
---|---|---|---|---|---|
2018/12/28 | 853 | 860 | 851 | 851 | 8,600 |
2018/12/27 | 887 | 887 | 867 | 878 | 18,500 |
2018/12/26 | 864 | 872 | 853 | 872 | 17,200 |
2018/12/25 | 868 | 868 | 839 | 858 | 37,300 |
2018/12/21 | 842 | 853 | 812 | 853 | 15,100 |
2018/12/20 | 862 | 862 | 836 | 842 | 7,300 |
2018/12/19 | 873 | 873 | 850 | 862 | 10,500 |
2018/12/18 | 870 | 876 | 845 | 859 | 11,700 |
2018/12/17 | 885 | 885 | 882 | 885 | 4,500 |
2018/12/14 | 893 | 893 | 878 | 885 | 8,000 |
2018/12/13 | 884 | 887 | 881 | 881 | 4,400 |
2018/12/12 | 870 | 884 | 870 | 876 | 4,000 |
2018/12/11 | 887 | 887 | 856 | 857 | 5,900 |
2018/12/10 | 910 | 910 | 886 | 887 | 13,700 |
2018/12/07 | 877 | 884 | 877 | 883 | 3,300 |
2018/12/06 | 889 | 889 | 877 | 877 | 2,500 |
2018/12/05 | 890 | 893 | 883 | 888 | 2,500 |
2018/12/04 | 892 | 896 | 889 | 892 | 7,000 |
2018/12/03 | 886 | 893 | 886 | 892 | 3,000 |
2018/11/30 | 881 | 888 | 878 | 884 | 5,400 |
2018/11/29 | 896 | 896 | 881 | 881 | 7,100 |
2018/11/28 | 896 | 896 | 891 | 895 | 600 |
2018/11/27 | 888 | 892 | 888 | 891 | 800 |
2018/11/26 | 880 | 885 | 860 | 885 | 3,100 |
2018/11/22 | 887 | 888 | 877 | 880 | 10,000 |
2018/11/21 | 869 | 875 | 869 | 870 | 4,400 |
2018/11/20 | 902 | 902 | 868 | 871 | 8,400 |
2018/11/19 | 908 | 910 | 899 | 900 | 3,300 |
2018/11/16 | 900 | 905 | 899 | 902 | 6,900 |
2018/11/15 | 909 | 909 | 891 | 895 | 10,600 |
2018/11/14 | 912 | 915 | 900 | 911 | 6,000 |
2018/11/13 | 912 | 915 | 902 | 903 | 3,600 |
2018/11/12 | 919 | 920 | 911 | 919 | 5,900 |
2018/11/09 | 915 | 915 | 908 | 910 | 2,700 |
2018/11/08 | 918 | 933 | 907 | 911 | 25,100 |
2018/11/07 | 880 | 892 | 879 | 892 | 5,800 |
2018/11/06 | 871 | 879 | 870 | 877 | 4,600 |
2018/11/05 | 875 | 875 | 860 | 870 | 2,000 |
2018/11/02 | 868 | 876 | 864 | 875 | 13,400 |
2018/11/01 | 874 | 885 | 859 | 865 | 6,100 |
2018/10/31 | 845 | 920 | 845 | 859 | 14,700 |
2018/10/30 | 827 | 840 | 818 | 840 | 6,400 |
2018/10/29 | 839 | 846 | 805 | 827 | 10,300 |
2018/10/26 | 827 | 828 | 821 | 828 | 3,500 |
2018/10/25 | 880 | 880 | 815 | 815 | 10,900 |
2018/10/24 | 871 | 875 | 871 | 874 | 1,700 |
2018/10/23 | 888 | 888 | 868 | 869 | 5,800 |
2018/10/22 | 886 | 891 | 880 | 888 | 3,600 |
2018/10/19 | 893 | 893 | 880 | 882 | 6,700 |
2018/10/18 | 905 | 905 | 902 | 902 | 800 |
2018/10/17 | 905 | 908 | 901 | 905 | 5,300 |
2018/10/16 | 899 | 904 | 896 | 898 | 8,700 |
2018/10/15 | 900 | 904 | 890 | 895 | 10,700 |
2018/10/12 | 890 | 898 | 889 | 897 | 4,400 |
2018/10/11 | 894 | 899 | 893 | 894 | 4,100 |
2018/10/10 | 894 | 900 | 893 | 900 | 3,400 |
2018/10/09 | 897 | 897 | 893 | 894 | 1,100 |
2018/10/05 | 903 | 903 | 895 | 897 | 3,400 |
2018/10/04 | 897 | 906 | 894 | 906 | 4,600 |
2018/10/03 | 901 | 901 | 897 | 899 | 5,600 |
2018/10/02 | 901 | 909 | 901 | 908 | 1,500 |
2018/10/01 | 907 | 907 | 902 | 904 | 2,600 |
2018/09/28 | 901 | 910 | 900 | 906 | 5,800 |
2018/09/27 | 910 | 911 | 900 | 900 | 18,200 |
2018/09/26 | 910 | 915 | 908 | 910 | 3,600 |
2018/09/25 | 907 | 919 | 907 | 917 | 8,700 |
2018/09/21 | 911 | 920 | 911 | 915 | 4,200 |
2018/09/20 | 920 | 920 | 908 | 908 | 5,600 |
2018/09/19 | 919 | 919 | 914 | 916 | 12,400 |
2018/09/18 | 906 | 914 | 905 | 914 | 10,800 |
2018/09/14 | 900 | 909 | 900 | 909 | 3,700 |
2018/09/13 | 888 | 897 | 888 | 897 | 8,000 |
2018/09/12 | 893 | 893 | 888 | 888 | 3,000 |
2018/09/11 | 887 | 892 | 885 | 892 | 6,400 |
2018/09/10 | 888 | 888 | 884 | 887 | 4,400 |
2018/09/07 | 893 | 893 | 889 | 889 | 4,700 |
2018/09/06 | 895 | 896 | 895 | 895 | 1,100 |
2018/09/05 | 900 | 900 | 895 | 895 | 1,200 |
2018/09/04 | 902 | 902 | 899 | 901 | 2,600 |
2018/09/03 | 901 | 905 | 897 | 902 | 3,000 |
2018/08/31 | 897 | 897 | 894 | 897 | 1,800 |
2018/08/30 | 894 | 895 | 894 | 895 | 1,100 |
2018/08/29 | 893 | 900 | 890 | 896 | 5,600 |
2018/08/28 | 895 | 896 | 890 | 896 | 1,800 |
2018/08/27 | 900 | 901 | 886 | 890 | 8,400 |
2018/08/24 | 918 | 918 | 897 | 900 | 8,500 |
2018/08/23 | 903 | 908 | 903 | 908 | 400 |
2018/08/22 | 895 | 909 | 895 | 909 | 2,100 |
2018/08/21 | 910 | 910 | 902 | 902 | 1,800 |
2018/08/20 | 916 | 917 | 907 | 910 | 1,200 |
2018/08/17 | 928 | 930 | 910 | 910 | 6,200 |
2018/08/16 | 906 | 919 | 902 | 919 | 5,100 |
2018/08/15 | 909 | 909 | 902 | 908 | 3,400 |
2018/08/14 | 906 | 907 | 901 | 907 | 1,600 |
2018/08/13 | 906 | 906 | 896 | 898 | 5,000 |
2018/08/10 | 911 | 911 | 905 | 906 | 1,800 |
2018/08/09 | 919 | 919 | 912 | 912 | 700 |
2018/08/08 | 935 | 935 | 901 | 916 | 8,200 |
2018/08/07 | 899 | 947 | 898 | 947 | 38,700 |
2018/08/06 | 914 | 916 | 899 | 899 | 7,200 |
2018/08/03 | 892 | 915 | 892 | 914 | 12,100 |
2018/08/02 | 906 | 907 | 900 | 904 | 4,600 |
2018/08/01 | 924 | 925 | 910 | 912 | 7,700 |
2018/07/31 | 937 | 937 | 922 | 924 | 5,000 |
2018/07/30 | 957 | 957 | 933 | 937 | 17,800 |
2018/07/27 | 955 | 974 | 933 | 953 | 47,000 |
2018/07/26 | 948 | 950 | 936 | 943 | 31,600 |
2018/07/25 | 939 | 942 | 922 | 935 | 28,900 |
2018/07/24 | 905 | 924 | 905 | 924 | 23,100 |
2018/07/23 | 895 | 899 | 894 | 899 | 9,600 |
2018/07/20 | 890 | 893 | 887 | 892 | 11,900 |
2018/07/19 | 883 | 894 | 878 | 893 | 36,500 |
2018/07/18 | 879 | 882 | 876 | 881 | 21,900 |
2018/07/17 | 868 | 874 | 867 | 874 | 13,600 |
2018/07/13 | 864 | 865 | 863 | 865 | 2,300 |
2018/07/12 | 861 | 864 | 860 | 860 | 1,200 |
2018/07/11 | 864 | 865 | 860 | 861 | 4,700 |
2018/07/10 | 865 | 865 | 863 | 865 | 1,700 |
2018/07/09 | 860 | 865 | 860 | 865 | 1,000 |
2018/07/06 | 855 | 861 | 854 | 861 | 2,700 |
2018/07/05 | 861 | 861 | 851 | 852 | 6,100 |
2018/07/04 | 861 | 865 | 860 | 861 | 5,300 |
2018/07/03 | 864 | 867 | 864 | 865 | 2,400 |
2018/07/02 | 872 | 875 | 863 | 863 | 6,600 |
2018/06/29 | 873 | 875 | 871 | 872 | 700 |
2018/06/28 | 871 | 873 | 863 | 873 | 4,200 |
2018/06/27 | 878 | 880 | 875 | 880 | 1,900 |
2018/06/26 | 872 | 880 | 872 | 880 | 2,600 |
2018/06/25 | 879 | 879 | 873 | 875 | 8,800 |
2018/06/22 | 876 | 879 | 875 | 879 | 5,000 |
2018/06/21 | 879 | 879 | 877 | 879 | 1,900 |
2018/06/20 | 880 | 880 | 872 | 879 | 3,100 |
2018/06/19 | 880 | 883 | 878 | 880 | 13,600 |
2018/06/18 | 878 | 880 | 876 | 880 | 9,200 |
2018/06/15 | 874 | 880 | 874 | 879 | 14,400 |
2018/06/14 | 868 | 870 | 865 | 870 | 6,200 |
2018/06/13 | 868 | 868 | 866 | 866 | 2,300 |
2018/06/12 | 862 | 868 | 862 | 864 | 6,500 |
2018/06/11 | 858 | 863 | 858 | 861 | 1,200 |
2018/06/08 | 859 | 859 | 856 | 857 | 2,800 |
2018/06/07 | 852 | 857 | 852 | 854 | 3,400 |
2018/06/06 | 851 | 858 | 851 | 851 | 2,300 |
2018/06/05 | 857 | 857 | 853 | 854 | 7,700 |
2018/06/04 | 858 | 861 | 855 | 857 | 8,200 |
2018/06/01 | 859 | 862 | 854 | 858 | 7,100 |
2018/05/31 | 854 | 858 | 854 | 858 | 3,400 |
2018/05/30 | 851 | 852 | 843 | 850 | 6,000 |
2018/05/29 | 861 | 865 | 854 | 854 | 3,400 |
2018/05/28 | 866 | 866 | 861 | 861 | 2,400 |
2018/05/25 | 870 | 870 | 863 | 866 | 5,800 |
2018/05/24 | 870 | 870 | 866 | 867 | 1,600 |
2018/05/23 | 872 | 873 | 868 | 871 | 3,400 |
2018/05/22 | 872 | 874 | 868 | 872 | 7,400 |
2018/05/21 | 870 | 872 | 867 | 870 | 4,400 |
2018/05/18 | 871 | 871 | 863 | 870 | 2,800 |
2018/05/17 | 870 | 872 | 862 | 865 | 8,900 |
2018/05/16 | 874 | 874 | 865 | 867 | 6,600 |
2018/05/15 | 870 | 871 | 861 | 867 | 10,000 |
2018/05/14 | 850 | 856 | 848 | 855 | 8,200 |
2018/05/11 | 864 | 868 | 850 | 852 | 28,200 |
2018/05/10 | 863 | 866 | 863 | 863 | 3,900 |
2018/05/09 | 863 | 866 | 862 | 864 | 2,700 |
2018/05/08 | 863 | 868 | 863 | 866 | 2,600 |
2018/05/07 | 867 | 867 | 863 | 863 | 5,900 |
2018/05/02 | 880 | 880 | 862 | 867 | 9,400 |
2018/05/01 | 871 | 884 | 871 | 875 | 33,600 |
2018/04/27 | 844 | 862 | 839 | 860 | 43,300 |
2018/04/26 | 846 | 846 | 840 | 841 | 2,500 |
2018/04/25 | 845 | 849 | 831 | 845 | 34,500 |
2018/04/24 | 846 | 846 | 843 | 845 | 1,900 |
2018/04/23 | 840 | 844 | 840 | 844 | 1,700 |
2018/04/20 | 844 | 845 | 841 | 845 | 1,500 |
2018/04/19 | 837 | 845 | 837 | 844 | 4,100 |
2018/04/18 | 838 | 839 | 834 | 836 | 4,600 |
2018/04/17 | 843 | 843 | 825 | 833 | 28,100 |
2018/04/16 | 848 | 850 | 833 | 833 | 28,500 |
2018/04/13 | 847 | 847 | 841 | 845 | 1,400 |
2018/04/12 | 848 | 848 | 841 | 845 | 3,800 |
2018/04/11 | 846 | 846 | 843 | 843 | 3,500 |
2018/04/10 | 843 | 847 | 841 | 845 | 4,900 |
2018/04/09 | 833 | 842 | 833 | 842 | 3,900 |
2018/04/06 | 840 | 842 | 838 | 841 | 4,700 |
2018/04/05 | 840 | 841 | 836 | 837 | 7,900 |
2018/04/04 | 836 | 839 | 836 | 837 | 6,700 |
2018/04/03 | 835 | 836 | 832 | 835 | 3,700 |
2018/04/02 | 827 | 837 | 827 | 837 | 5,000 |
2018/03/30 | 835 | 835 | 824 | 824 | 3,800 |
2018/03/29 | 834 | 835 | 820 | 829 | 6,100 |
2018/03/28 | 840 | 841 | 825 | 835 | 15,800 |
2018/03/27 | 850 | 854 | 850 | 854 | 26,800 |
2018/03/26 | 836 | 837 | 830 | 836 | 18,700 |
2018/03/23 | 839 | 842 | 834 | 838 | 11,900 |
2018/03/22 | 842 | 847 | 842 | 844 | 8,600 |
2018/03/20 | 843 | 844 | 841 | 842 | 4,500 |
2018/03/19 | 850 | 850 | 842 | 842 | 10,100 |
2018/03/16 | 852 | 852 | 843 | 845 | 7,400 |
2018/03/15 | 851 | 852 | 836 | 845 | 21,800 |
2018/03/14 | 852 | 853 | 850 | 853 | 2,000 |
2018/03/13 | 851 | 852 | 850 | 850 | 4,800 |
2018/03/12 | 850 | 851 | 849 | 851 | 6,600 |
2018/03/09 | 850 | 852 | 840 | 849 | 13,800 |
2018/03/08 | 853 | 853 | 848 | 851 | 3,300 |
2018/03/07 | 850 | 851 | 848 | 851 | 4,200 |
2018/03/06 | 849 | 850 | 845 | 847 | 2,500 |
2018/03/05 | 842 | 857 | 838 | 839 | 7,200 |
2018/03/02 | 848 | 848 | 839 | 841 | 8,400 |
2018/03/01 | 854 | 856 | 846 | 856 | 11,900 |
2018/02/28 | 850 | 855 | 850 | 854 | 2,800 |
2018/02/27 | 853 | 856 | 850 | 850 | 8,500 |
2018/02/26 | 842 | 856 | 842 | 853 | 6,300 |
2018/02/23 | 841 | 844 | 839 | 842 | 8,800 |
2018/02/22 | 847 | 847 | 805 | 822 | 22,800 |
2018/02/21 | 841 | 844 | 841 | 843 | 1,100 |
2018/02/20 | 843 | 844 | 841 | 841 | 3,800 |
2018/02/19 | 844 | 846 | 832 | 843 | 11,500 |
2018/02/16 | 837 | 838 | 831 | 832 | 12,400 |
2018/02/15 | 818 | 829 | 815 | 829 | 8,800 |
2018/02/14 | 814 | 817 | 802 | 808 | 16,600 |
2018/02/13 | 810 | 816 | 810 | 811 | 8,700 |
2018/02/09 | 810 | 815 | 798 | 803 | 25,100 |
2018/02/08 | 824 | 829 | 820 | 823 | 4,900 |
2018/02/07 | 829 | 829 | 821 | 823 | 7,800 |
2018/02/06 | 830 | 830 | 802 | 815 | 24,100 |
2018/02/05 | 851 | 856 | 847 | 850 | 22,600 |
2018/02/02 | 857 | 860 | 855 | 857 | 7,100 |
2018/02/01 | 854 | 856 | 853 | 855 | 4,900 |
2018/01/31 | 850 | 854 | 850 | 853 | 7,900 |
2018/01/30 | 855 | 856 | 850 | 852 | 9,700 |
2018/01/29 | 852 | 858 | 852 | 855 | 7,100 |
2018/01/26 | 850 | 855 | 850 | 852 | 3,100 |
2018/01/25 | 850 | 853 | 848 | 850 | 7,700 |
2018/01/24 | 860 | 860 | 848 | 851 | 37,100 |
2018/01/23 | 858 | 860 | 838 | 856 | 20,500 |
2018/01/22 | 860 | 862 | 858 | 858 | 7,400 |
2018/01/19 | 860 | 863 | 859 | 862 | 4,200 |
2018/01/18 | 866 | 868 | 859 | 859 | 4,800 |
2018/01/17 | 866 | 866 | 858 | 859 | 15,900 |
2018/01/16 | 873 | 874 | 865 | 870 | 15,500 |
2018/01/15 | 871 | 871 | 865 | 868 | 11,200 |
2018/01/12 | 861 | 868 | 861 | 865 | 6,700 |
2018/01/11 | 855 | 860 | 854 | 858 | 3,900 |
2018/01/10 | 855 | 860 | 855 | 858 | 4,400 |
2018/01/09 | 854 | 855 | 852 | 853 | 6,000 |
2018/01/05 | 854 | 854 | 848 | 851 | 5,500 |
2018/01/04 | 856 | 856 | 849 | 850 | 11,400 |