内外テック(3374)の株価時系列情報
内外テック(3374)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,445 | 3,530 | 3,425 | 3,440 | 14,500 |
| 2017/12/28 | 3,465 | 3,465 | 3,420 | 3,425 | 14,600 |
| 2017/12/27 | 3,425 | 3,465 | 3,390 | 3,425 | 14,300 |
| 2017/12/26 | 3,460 | 3,495 | 3,385 | 3,410 | 28,100 |
| 2017/12/25 | 3,445 | 3,490 | 3,430 | 3,480 | 15,200 |
| 2017/12/22 | 3,440 | 3,520 | 3,420 | 3,480 | 18,600 |
| 2017/12/21 | 3,505 | 3,545 | 3,455 | 3,470 | 13,800 |
| 2017/12/20 | 3,520 | 3,560 | 3,450 | 3,505 | 15,200 |
| 2017/12/19 | 3,675 | 3,675 | 3,555 | 3,560 | 26,500 |
| 2017/12/18 | 3,495 | 3,590 | 3,430 | 3,590 | 33,300 |
| 2017/12/15 | 3,460 | 3,490 | 3,445 | 3,480 | 10,100 |
| 2017/12/14 | 3,385 | 3,510 | 3,380 | 3,485 | 27,000 |
| 2017/12/13 | 3,410 | 3,410 | 3,330 | 3,350 | 23,700 |
| 2017/12/12 | 3,500 | 3,570 | 3,415 | 3,460 | 27,300 |
| 2017/12/11 | 3,530 | 3,530 | 3,415 | 3,485 | 23,200 |
| 2017/12/08 | 3,400 | 3,500 | 3,380 | 3,445 | 30,700 |
| 2017/12/07 | 3,280 | 3,385 | 3,265 | 3,355 | 22,900 |
| 2017/12/06 | 3,305 | 3,420 | 3,295 | 3,315 | 30,400 |
| 2017/12/05 | 3,465 | 3,470 | 3,330 | 3,350 | 42,000 |
| 2017/12/04 | 3,440 | 3,525 | 3,440 | 3,460 | 21,300 |
| 2017/12/01 | 3,530 | 3,540 | 3,410 | 3,440 | 35,400 |
| 2017/11/30 | 3,510 | 3,555 | 3,405 | 3,490 | 85,200 |
| 2017/11/29 | 3,790 | 3,845 | 3,630 | 3,690 | 43,500 |
| 2017/11/28 | 3,765 | 3,795 | 3,705 | 3,725 | 30,700 |
| 2017/11/27 | 4,030 | 4,035 | 3,830 | 3,835 | 32,300 |
| 2017/11/24 | 4,000 | 4,050 | 3,960 | 4,000 | 28,000 |
| 2017/11/22 | 3,850 | 4,125 | 3,850 | 4,090 | 79,300 |
| 2017/11/21 | 3,815 | 3,820 | 3,705 | 3,810 | 29,300 |
| 2017/11/20 | 3,720 | 3,850 | 3,715 | 3,740 | 30,100 |
| 2017/11/17 | 3,895 | 3,945 | 3,745 | 3,750 | 47,600 |
| 2017/11/16 | 3,785 | 3,860 | 3,710 | 3,855 | 61,400 |
| 2017/11/15 | 4,000 | 4,005 | 3,700 | 3,805 | 164,000 |
| 2017/11/14 | 4,430 | 4,535 | 4,125 | 4,250 | 112,900 |
| 2017/11/13 | 4,270 | 4,450 | 4,230 | 4,445 | 67,200 |
| 2017/11/10 | 4,170 | 4,270 | 4,080 | 4,270 | 44,300 |
| 2017/11/09 | 4,275 | 4,325 | 4,030 | 4,175 | 77,100 |
| 2017/11/08 | 3,985 | 4,295 | 3,980 | 4,245 | 121,600 |
| 2017/11/07 | 4,145 | 4,145 | 3,970 | 4,000 | 62,200 |
| 2017/11/06 | 4,110 | 4,160 | 4,030 | 4,075 | 49,700 |
| 2017/11/02 | 4,095 | 4,160 | 3,960 | 4,080 | 97,000 |
| 2017/11/01 | 3,920 | 4,180 | 3,840 | 4,100 | 205,900 |
| 2017/10/31 | 3,780 | 3,850 | 3,760 | 3,850 | 28,100 |
| 2017/10/30 | 3,735 | 3,810 | 3,695 | 3,810 | 47,500 |
| 2017/10/27 | 3,585 | 3,665 | 3,585 | 3,665 | 11,400 |
| 2017/10/26 | 3,615 | 3,635 | 3,570 | 3,580 | 17,000 |
| 2017/10/25 | 3,600 | 3,680 | 3,570 | 3,600 | 22,200 |
| 2017/10/24 | 3,615 | 3,615 | 3,560 | 3,595 | 14,700 |
| 2017/10/23 | 3,610 | 3,660 | 3,535 | 3,615 | 23,200 |
| 2017/10/20 | 3,575 | 3,605 | 3,505 | 3,520 | 7,300 |
| 2017/10/19 | 3,630 | 3,630 | 3,550 | 3,575 | 14,700 |
| 2017/10/18 | 3,620 | 3,680 | 3,535 | 3,670 | 14,100 |
| 2017/10/17 | 3,680 | 3,705 | 3,500 | 3,610 | 16,300 |
| 2017/10/16 | 3,790 | 3,790 | 3,670 | 3,675 | 17,900 |
| 2017/10/13 | 3,810 | 3,815 | 3,740 | 3,790 | 20,500 |
| 2017/10/12 | 3,785 | 3,805 | 3,745 | 3,805 | 27,600 |
| 2017/10/11 | 3,795 | 3,795 | 3,745 | 3,795 | 14,700 |
| 2017/10/10 | 3,755 | 3,795 | 3,700 | 3,785 | 14,000 |
| 2017/10/06 | 3,695 | 3,720 | 3,560 | 3,720 | 16,100 |
| 2017/10/05 | 3,785 | 3,785 | 3,655 | 3,685 | 16,600 |
| 2017/10/04 | 3,720 | 3,820 | 3,720 | 3,740 | 36,100 |
| 2017/10/03 | 3,740 | 3,785 | 3,685 | 3,770 | 33,900 |
| 2017/10/02 | 3,710 | 3,730 | 3,660 | 3,700 | 15,000 |
| 2017/09/29 | 3,635 | 3,775 | 3,615 | 3,710 | 31,000 |
| 2017/09/28 | 3,600 | 3,630 | 3,565 | 3,630 | 12,900 |
| 2017/09/27 | 3,540 | 3,585 | 3,505 | 3,565 | 8,300 |
| 2017/09/26 | 3,550 | 3,560 | 3,495 | 3,530 | 9,800 |
| 2017/09/25 | 3,545 | 3,625 | 3,535 | 3,595 | 6,300 |
| 2017/09/22 | 3,560 | 3,580 | 3,465 | 3,530 | 11,400 |
| 2017/09/21 | 3,595 | 3,680 | 3,540 | 3,540 | 23,200 |
| 2017/09/20 | 3,720 | 3,720 | 3,615 | 3,650 | 14,400 |
| 2017/09/19 | 3,700 | 3,780 | 3,680 | 3,715 | 25,100 |
| 2017/09/15 | 3,495 | 3,710 | 3,465 | 3,615 | 25,500 |
| 2017/09/14 | 3,525 | 3,595 | 3,450 | 3,455 | 17,400 |
| 2017/09/13 | 3,640 | 3,645 | 3,555 | 3,600 | 10,800 |
| 2017/09/12 | 3,620 | 3,700 | 3,615 | 3,655 | 18,600 |
| 2017/09/11 | 3,405 | 3,700 | 3,405 | 3,610 | 16,900 |
| 2017/09/08 | 3,375 | 3,490 | 3,375 | 3,395 | 10,300 |
| 2017/09/07 | 3,490 | 3,490 | 3,375 | 3,385 | 16,300 |
| 2017/09/06 | 3,365 | 3,545 | 3,320 | 3,450 | 46,400 |
| 2017/09/05 | 3,700 | 3,700 | 3,495 | 3,575 | 19,100 |
| 2017/09/04 | 3,800 | 3,800 | 3,670 | 3,700 | 16,600 |
| 2017/09/01 | 3,930 | 3,960 | 3,805 | 3,830 | 9,500 |
| 2017/08/31 | 3,950 | 3,950 | 3,750 | 3,930 | 23,700 |
| 2017/08/30 | 3,985 | 4,130 | 3,925 | 3,935 | 36,500 |
| 2017/08/29 | 3,795 | 4,035 | 3,745 | 3,985 | 46,700 |
| 2017/08/28 | 3,680 | 3,800 | 3,620 | 3,750 | 17,000 |
| 2017/08/25 | 3,535 | 3,675 | 3,535 | 3,610 | 15,500 |
| 2017/08/24 | 3,570 | 3,570 | 3,505 | 3,520 | 11,500 |
| 2017/08/23 | 3,620 | 3,655 | 3,555 | 3,570 | 16,700 |
| 2017/08/22 | 3,680 | 3,760 | 3,535 | 3,615 | 53,500 |
| 2017/08/21 | 3,970 | 3,970 | 3,820 | 3,890 | 8,000 |
| 2017/08/18 | 3,770 | 3,945 | 3,770 | 3,905 | 23,400 |
| 2017/08/17 | 3,805 | 3,905 | 3,805 | 3,840 | 18,700 |
| 2017/08/16 | 3,960 | 3,985 | 3,820 | 3,840 | 25,000 |
| 2017/08/15 | 4,080 | 4,160 | 3,955 | 3,995 | 30,200 |
| 2017/08/14 | 3,930 | 4,230 | 3,860 | 4,025 | 66,600 |
| 2017/08/10 | 3,810 | 3,945 | 3,720 | 3,790 | 21,100 |
| 2017/08/09 | 3,800 | 3,935 | 3,800 | 3,880 | 10,300 |
| 2017/08/08 | 3,785 | 4,060 | 3,785 | 4,000 | 17,600 |
| 2017/08/07 | 3,780 | 3,845 | 3,700 | 3,785 | 25,200 |
| 2017/08/04 | 3,875 | 3,975 | 3,845 | 3,920 | 5,400 |
| 2017/08/03 | 3,945 | 3,960 | 3,850 | 3,855 | 8,200 |
| 2017/08/02 | 3,915 | 4,015 | 3,895 | 4,000 | 7,700 |
| 2017/08/01 | 3,960 | 3,960 | 3,755 | 3,905 | 18,900 |
| 2017/07/31 | 4,080 | 4,140 | 3,910 | 4,005 | 28,200 |
| 2017/07/28 | 4,450 | 4,470 | 4,155 | 4,200 | 48,400 |
| 2017/07/27 | 4,310 | 4,815 | 4,250 | 4,620 | 61,600 |
| 2017/07/26 | 4,300 | 4,340 | 4,240 | 4,290 | 13,600 |
| 2017/07/25 | 4,175 | 4,340 | 4,060 | 4,270 | 14,500 |
| 2017/07/24 | 4,210 | 4,210 | 4,060 | 4,160 | 10,300 |
| 2017/07/21 | 4,205 | 4,215 | 4,120 | 4,190 | 9,300 |
| 2017/07/20 | 4,200 | 4,235 | 4,080 | 4,125 | 15,100 |
| 2017/07/19 | 3,780 | 4,180 | 3,775 | 4,140 | 25,300 |
| 2017/07/18 | 3,895 | 3,895 | 3,760 | 3,760 | 14,000 |
| 2017/07/14 | 4,000 | 4,035 | 3,895 | 3,920 | 9,600 |
| 2017/07/13 | 3,940 | 4,080 | 3,930 | 3,960 | 8,500 |
| 2017/07/12 | 4,020 | 4,030 | 3,935 | 3,940 | 11,600 |
| 2017/07/11 | 4,080 | 4,105 | 3,990 | 4,020 | 11,300 |
| 2017/07/10 | 4,090 | 4,145 | 4,000 | 4,070 | 13,800 |
| 2017/07/07 | 3,975 | 4,150 | 3,975 | 4,000 | 8,400 |
| 2017/07/06 | 4,145 | 4,340 | 3,945 | 4,100 | 36,200 |
| 2017/07/05 | 3,730 | 4,400 | 3,710 | 4,215 | 64,900 |
| 2017/07/04 | 4,060 | 4,060 | 3,690 | 3,795 | 33,700 |
| 2017/07/03 | 3,940 | 4,120 | 3,930 | 4,045 | 22,400 |
| 2017/06/30 | 3,885 | 4,125 | 3,865 | 4,030 | 59,400 |
| 2017/06/29 | 4,430 | 4,430 | 4,190 | 4,235 | 41,700 |
| 2017/06/28 | 4,690 | 4,700 | 4,440 | 4,445 | 41,000 |
| 2017/06/27 | 4,585 | 4,820 | 4,540 | 4,780 | 32,000 |
| 2017/06/26 | 4,630 | 4,695 | 4,575 | 4,620 | 15,300 |
| 2017/06/23 | 4,655 | 4,700 | 4,500 | 4,645 | 26,100 |
| 2017/06/22 | 4,635 | 4,790 | 4,625 | 4,725 | 22,500 |
| 2017/06/21 | 4,650 | 4,720 | 4,600 | 4,675 | 25,900 |
| 2017/06/20 | 4,900 | 4,970 | 4,700 | 4,720 | 43,800 |
| 2017/06/19 | 4,585 | 4,860 | 4,430 | 4,770 | 64,100 |
| 2017/06/16 | 4,730 | 4,755 | 4,425 | 4,515 | 63,900 |
| 2017/06/15 | 4,800 | 4,920 | 4,715 | 4,730 | 34,000 |
| 2017/06/14 | 5,060 | 5,120 | 4,900 | 4,920 | 47,500 |
| 2017/06/13 | 4,975 | 5,030 | 4,820 | 4,900 | 26,400 |
| 2017/06/12 | 4,860 | 5,000 | 4,650 | 4,950 | 57,500 |
| 2017/06/09 | 4,985 | 5,220 | 4,910 | 4,985 | 62,100 |
| 2017/06/08 | 5,160 | 5,330 | 5,010 | 5,010 | 114,500 |
| 2017/06/07 | 5,200 | 5,270 | 4,850 | 4,960 | 110,300 |
| 2017/06/06 | 5,050 | 5,370 | 4,925 | 5,180 | 203,000 |
| 2017/06/05 | 5,140 | 5,450 | 4,700 | 5,420 | 302,500 |
| 2017/06/02 | 4,300 | 4,830 | 4,270 | 4,750 | 329,500 |
| 2017/06/01 | 3,850 | 4,190 | 3,845 | 4,180 | 195,600 |
| 2017/05/31 | 3,635 | 3,850 | 3,600 | 3,730 | 56,400 |
| 2017/05/30 | 3,790 | 3,895 | 3,610 | 3,670 | 91,500 |
| 2017/05/29 | 3,795 | 3,990 | 3,770 | 3,835 | 82,100 |
| 2017/05/26 | 3,600 | 3,745 | 3,485 | 3,710 | 71,500 |
| 2017/05/25 | 3,750 | 3,780 | 3,605 | 3,610 | 60,200 |
| 2017/05/24 | 3,860 | 3,985 | 3,680 | 3,785 | 106,500 |
| 2017/05/23 | 3,695 | 4,070 | 3,510 | 3,800 | 263,500 |
| 2017/05/22 | 4,150 | 4,380 | 3,500 | 3,695 | 296,300 |
| 2017/05/19 | 3,595 | 3,800 | 3,550 | 3,800 | 135,700 |
| 2017/05/18 | 3,120 | 3,520 | 3,105 | 3,390 | 168,000 |
| 2017/05/17 | 2,870 | 3,320 | 2,870 | 3,260 | 198,500 |
| 2017/05/16 | 2,802 | 2,979 | 2,800 | 2,880 | 82,100 |
| 2017/05/15 | 2,540 | 2,843 | 2,420 | 2,830 | 162,300 |
| 2017/05/12 | 2,800 | 2,900 | 2,760 | 2,790 | 85,900 |
| 2017/05/11 | 2,820 | 2,880 | 2,760 | 2,780 | 82,000 |
| 2017/05/10 | 2,600 | 2,849 | 2,580 | 2,820 | 134,200 |
| 2017/05/09 | 2,596 | 2,980 | 2,575 | 2,644 | 619,400 |
| 2017/05/08 | 2,323 | 2,580 | 2,305 | 2,496 | 133,100 |
| 2017/05/02 | 2,330 | 2,360 | 2,232 | 2,292 | 72,700 |
| 2017/05/01 | 2,540 | 2,540 | 2,221 | 2,364 | 339,200 |
| 2017/04/28 | 2,000 | 2,122 | 1,925 | 2,090 | 89,300 |
| 2017/04/27 | 1,840 | 2,050 | 1,806 | 2,050 | 125,700 |
| 2017/04/26 | 1,775 | 1,800 | 1,751 | 1,800 | 13,600 |
| 2017/04/25 | 1,723 | 1,744 | 1,688 | 1,725 | 9,000 |
| 2017/04/24 | 1,700 | 1,748 | 1,670 | 1,688 | 14,100 |
| 2017/04/21 | 1,775 | 1,795 | 1,715 | 1,730 | 14,900 |
| 2017/04/20 | 1,775 | 1,840 | 1,735 | 1,795 | 20,100 |
| 2017/04/19 | 1,730 | 1,780 | 1,706 | 1,760 | 13,000 |
| 2017/04/18 | 1,794 | 1,810 | 1,701 | 1,771 | 24,700 |
| 2017/04/17 | 1,669 | 1,790 | 1,632 | 1,766 | 45,700 |
| 2017/04/14 | 1,600 | 1,769 | 1,591 | 1,642 | 29,100 |
| 2017/04/13 | 1,587 | 1,645 | 1,524 | 1,612 | 23,800 |
| 2017/04/12 | 1,647 | 1,678 | 1,565 | 1,599 | 24,700 |
| 2017/04/11 | 1,750 | 1,767 | 1,625 | 1,692 | 45,400 |
| 2017/04/10 | 1,645 | 1,800 | 1,631 | 1,800 | 63,600 |
| 2017/04/07 | 1,623 | 1,707 | 1,550 | 1,605 | 52,700 |
| 2017/04/06 | 1,657 | 1,684 | 1,575 | 1,610 | 89,600 |
| 2017/04/05 | 1,794 | 1,842 | 1,700 | 1,721 | 40,900 |
| 2017/04/04 | 1,949 | 1,980 | 1,742 | 1,850 | 120,500 |
| 2017/04/03 | 1,810 | 2,005 | 1,788 | 1,989 | 220,900 |
| 2017/03/31 | 1,630 | 1,798 | 1,622 | 1,739 | 187,300 |
| 2017/03/30 | 1,540 | 1,600 | 1,540 | 1,600 | 112,200 |
| 2017/03/29 | 1,406 | 1,544 | 1,390 | 1,500 | 31,100 |
| 2017/03/28 | 1,410 | 1,410 | 1,380 | 1,400 | 11,100 |
| 2017/03/27 | 1,353 | 1,405 | 1,340 | 1,400 | 11,500 |
| 2017/03/24 | 1,317 | 1,340 | 1,317 | 1,335 | 2,000 |
| 2017/03/23 | 1,317 | 1,336 | 1,304 | 1,317 | 2,300 |
| 2017/03/22 | 1,364 | 1,364 | 1,290 | 1,333 | 15,500 |
| 2017/03/21 | 1,343 | 1,370 | 1,343 | 1,365 | 6,300 |
| 2017/03/17 | 1,371 | 1,376 | 1,326 | 1,348 | 8,600 |
| 2017/03/16 | 1,393 | 1,393 | 1,333 | 1,381 | 6,300 |
| 2017/03/15 | 1,391 | 1,391 | 1,318 | 1,387 | 9,900 |
| 2017/03/14 | 1,401 | 1,401 | 1,391 | 1,391 | 6,900 |
| 2017/03/13 | 1,399 | 1,420 | 1,390 | 1,399 | 16,700 |
| 2017/03/10 | 1,400 | 1,410 | 1,377 | 1,378 | 13,900 |
| 2017/03/09 | 1,363 | 1,392 | 1,363 | 1,385 | 7,900 |
| 2017/03/08 | 1,396 | 1,396 | 1,360 | 1,371 | 7,900 |
| 2017/03/07 | 1,410 | 1,410 | 1,330 | 1,338 | 30,200 |
| 2017/03/06 | 1,320 | 1,448 | 1,304 | 1,410 | 103,900 |
| 2017/03/03 | 1,271 | 1,315 | 1,271 | 1,286 | 25,000 |
| 2017/03/02 | 1,280 | 1,285 | 1,261 | 1,271 | 21,400 |
| 2017/03/01 | 1,205 | 1,266 | 1,205 | 1,252 | 16,700 |
| 2017/02/28 | 1,239 | 1,248 | 1,206 | 1,221 | 14,400 |
| 2017/02/27 | 1,263 | 1,263 | 1,232 | 1,246 | 5,500 |
| 2017/02/24 | 1,217 | 1,270 | 1,198 | 1,263 | 13,500 |
| 2017/02/23 | 1,200 | 1,217 | 1,190 | 1,210 | 5,900 |
| 2017/02/22 | 1,219 | 1,219 | 1,181 | 1,186 | 11,300 |
| 2017/02/21 | 1,217 | 1,225 | 1,205 | 1,211 | 3,400 |
| 2017/02/20 | 1,200 | 1,226 | 1,195 | 1,201 | 12,600 |
| 2017/02/17 | 1,200 | 1,220 | 1,186 | 1,190 | 4,400 |
| 2017/02/16 | 1,232 | 1,232 | 1,200 | 1,200 | 4,500 |
| 2017/02/15 | 1,212 | 1,238 | 1,212 | 1,226 | 2,200 |
| 2017/02/14 | 1,250 | 1,250 | 1,193 | 1,217 | 15,300 |
| 2017/02/13 | 1,285 | 1,285 | 1,231 | 1,233 | 33,300 |
| 2017/02/10 | 1,280 | 1,315 | 1,268 | 1,315 | 36,100 |
| 2017/02/09 | 1,280 | 1,286 | 1,250 | 1,268 | 18,600 |
| 2017/02/08 | 1,275 | 1,283 | 1,260 | 1,265 | 11,600 |
| 2017/02/07 | 1,210 | 1,280 | 1,210 | 1,258 | 7,800 |
| 2017/02/06 | 1,231 | 1,231 | 1,187 | 1,210 | 4,300 |
| 2017/02/03 | 1,195 | 1,210 | 1,168 | 1,202 | 8,500 |
| 2017/02/02 | 1,228 | 1,230 | 1,182 | 1,210 | 8,400 |
| 2017/02/01 | 1,264 | 1,264 | 1,201 | 1,240 | 16,700 |
| 2017/01/31 | 1,265 | 1,280 | 1,248 | 1,267 | 18,000 |
| 2017/01/30 | 1,235 | 1,280 | 1,205 | 1,278 | 15,700 |
| 2017/01/27 | 1,248 | 1,255 | 1,200 | 1,205 | 14,300 |
| 2017/01/26 | 1,260 | 1,300 | 1,238 | 1,250 | 36,100 |
| 2017/01/25 | 1,193 | 1,247 | 1,174 | 1,230 | 47,400 |
| 2017/01/24 | 1,147 | 1,165 | 1,116 | 1,164 | 18,700 |
| 2017/01/23 | 1,050 | 1,114 | 1,050 | 1,114 | 15,900 |
| 2017/01/20 | 1,018 | 1,033 | 1,018 | 1,030 | 2,900 |
| 2017/01/19 | 1,035 | 1,040 | 1,020 | 1,020 | 3,300 |
| 2017/01/18 | 1,020 | 1,035 | 1,020 | 1,029 | 7,900 |
| 2017/01/17 | 1,036 | 1,037 | 1,016 | 1,030 | 3,200 |
| 2017/01/16 | 1,038 | 1,045 | 1,037 | 1,037 | 2,700 |
| 2017/01/13 | 1,068 | 1,068 | 1,030 | 1,034 | 4,900 |
| 2017/01/12 | 1,086 | 1,086 | 1,070 | 1,070 | 5,200 |
| 2017/01/11 | 1,112 | 1,114 | 1,080 | 1,087 | 3,400 |
| 2017/01/10 | 1,101 | 1,104 | 1,060 | 1,082 | 7,400 |
| 2017/01/06 | 1,067 | 1,090 | 1,061 | 1,085 | 4,400 |
| 2017/01/05 | 1,096 | 1,113 | 1,065 | 1,065 | 7,700 |
| 2017/01/04 | 1,056 | 1,095 | 1,055 | 1,080 | 14,600 |