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 |
---|---|---|---|---|---|
1998/12/30 | 486 | 500 | 486 | 500 | 600 |
1998/12/24 | 485 | 485 | 485 | 485 | 3,300 |
1998/12/22 | 485 | 485 | 485 | 485 | 1,800 |
1998/12/21 | 550 | 550 | 500 | 500 | 3,200 |
1998/12/18 | 555 | 555 | 555 | 555 | 100 |
1998/12/17 | 562 | 562 | 562 | 562 | 22,100 |
1998/12/16 | 562 | 562 | 562 | 562 | 300 |
1998/12/15 | 542 | 562 | 542 | 562 | 13,500 |
1998/12/11 | 540 | 562 | 540 | 562 | 1,000 |
1998/12/10 | 550 | 562 | 550 | 562 | 29,400 |
1998/12/08 | 550 | 550 | 550 | 550 | 2,900 |
1998/12/07 | 550 | 550 | 550 | 550 | 2,000 |
1998/12/04 | 550 | 550 | 550 | 550 | 3,000 |
1998/12/03 | 565 | 565 | 560 | 560 | 3,500 |
1998/12/02 | 565 | 566 | 565 | 565 | 2,800 |
1998/12/01 | 565 | 565 | 565 | 565 | 3,200 |
1998/11/30 | 565 | 565 | 565 | 565 | 5,600 |
1998/11/27 | 500 | 565 | 500 | 565 | 6,600 |
1998/11/26 | 498 | 498 | 490 | 490 | 5,000 |
1998/11/25 | 475 | 475 | 475 | 475 | 11,700 |
1998/11/24 | 449 | 475 | 449 | 475 | 8,100 |
1998/11/20 | 448 | 450 | 448 | 449 | 15,000 |
1998/11/19 | 450 | 450 | 450 | 450 | 12,600 |
1998/11/18 | 435 | 435 | 435 | 435 | 1,100 |
1998/11/17 | 435 | 435 | 425 | 435 | 3,000 |
1998/11/16 | 420 | 430 | 420 | 425 | 35,800 |
1998/11/13 | 415 | 420 | 415 | 420 | 5,400 |
1998/11/12 | 420 | 420 | 415 | 415 | 500 |
1998/11/11 | 420 | 420 | 420 | 420 | 1,700 |
1998/11/10 | 420 | 420 | 420 | 420 | 400 |
1998/11/09 | 420 | 420 | 420 | 420 | 6,600 |
1998/11/06 | 425 | 425 | 425 | 425 | 2,600 |
1998/11/05 | 430 | 435 | 425 | 425 | 6,100 |
1998/11/04 | 430 | 430 | 430 | 430 | 5,000 |
1998/11/02 | 430 | 430 | 430 | 430 | 700 |
1998/10/30 | 430 | 430 | 430 | 430 | 6,300 |
1998/10/28 | 450 | 450 | 450 | 450 | 3,100 |
1998/10/27 | 420 | 450 | 420 | 450 | 13,200 |
1998/10/26 | 450 | 450 | 440 | 440 | 8,800 |
1998/10/23 | 440 | 440 | 440 | 440 | 2,300 |
1998/10/22 | 450 | 450 | 440 | 440 | 1,200 |
1998/10/21 | 421 | 421 | 421 | 421 | 3,300 |
1998/10/19 | 445 | 450 | 445 | 450 | 2,700 |
1998/10/16 | 445 | 445 | 445 | 445 | 1,200 |
1998/10/15 | 449 | 449 | 430 | 445 | 62,900 |
1998/10/14 | 445 | 445 | 430 | 430 | 1,300 |
1998/10/13 | 419 | 445 | 419 | 445 | 3,300 |
1998/10/09 | 498 | 499 | 498 | 499 | 1,100 |
1998/10/08 | 499 | 499 | 499 | 499 | 500 |
1998/10/07 | 499 | 499 | 499 | 499 | 1,400 |
1998/10/06 | 500 | 500 | 500 | 500 | 100 |
1998/10/05 | 500 | 500 | 500 | 500 | 100 |
1998/10/02 | 510 | 510 | 490 | 490 | 3,200 |
1998/10/01 | 510 | 510 | 510 | 510 | 100 |
1998/09/30 | 510 | 510 | 500 | 500 | 9,800 |
1998/09/29 | 510 | 510 | 510 | 510 | 2,100 |
1998/09/25 | 510 | 510 | 510 | 510 | 7,900 |
1998/09/24 | 510 | 519 | 500 | 510 | 16,600 |
1998/09/22 | 510 | 570 | 510 | 510 | 2,700 |
1998/09/21 | 560 | 560 | 560 | 560 | 1,000 |
1998/09/18 | 579 | 579 | 560 | 560 | 9,800 |
1998/09/17 | 549 | 549 | 549 | 549 | 12,200 |
1998/09/16 | 549 | 549 | 549 | 549 | 10,000 |
1998/09/14 | 540 | 549 | 540 | 549 | 2,100 |
1998/09/11 | 565 | 565 | 515 | 550 | 5,800 |
1998/09/10 | 600 | 600 | 600 | 600 | 3,200 |
1998/09/09 | 620 | 620 | 600 | 600 | 22,000 |
1998/09/08 | 620 | 620 | 620 | 620 | 26,200 |
1998/09/07 | 620 | 620 | 620 | 620 | 19,000 |
1998/09/04 | 621 | 621 | 620 | 620 | 7,600 |
1998/09/03 | 620 | 620 | 620 | 620 | 5,000 |
1998/09/02 | 620 | 620 | 620 | 620 | 8,800 |
1998/09/01 | 615 | 615 | 615 | 615 | 4,100 |
1998/08/31 | 615 | 620 | 615 | 620 | 2,000 |
1998/08/28 | 620 | 620 | 615 | 620 | 10,000 |
1998/08/27 | 623 | 623 | 623 | 623 | 12,400 |
1998/08/26 | 620 | 623 | 620 | 623 | 17,800 |
1998/08/25 | 620 | 620 | 620 | 620 | 100 |
1998/08/24 | 615 | 620 | 615 | 620 | 3,200 |
1998/08/21 | 625 | 625 | 625 | 625 | 2,100 |
1998/08/20 | 625 | 625 | 620 | 625 | 27,700 |
1998/08/18 | 611 | 611 | 611 | 611 | 200 |
1998/08/17 | 611 | 611 | 611 | 611 | 1,600 |
1998/08/13 | 639 | 639 | 611 | 611 | 2,500 |
1998/08/12 | 590 | 640 | 590 | 640 | 2,900 |
1998/08/11 | 640 | 640 | 640 | 640 | 10,000 |
1998/08/10 | 650 | 650 | 649 | 650 | 1,100 |
1998/08/07 | 640 | 640 | 640 | 640 | 10,000 |
1998/08/06 | 650 | 650 | 650 | 650 | 1,000 |
1998/08/05 | 660 | 660 | 660 | 660 | 4,200 |
1998/08/04 | 660 | 660 | 660 | 660 | 4,900 |
1998/08/03 | 660 | 660 | 660 | 660 | 8,900 |
1998/07/31 | 652 | 660 | 652 | 660 | 11,000 |
1998/07/30 | 652 | 652 | 652 | 652 | 9,000 |
1998/07/29 | 651 | 652 | 651 | 652 | 2,100 |
1998/07/28 | 652 | 655 | 651 | 651 | 5,000 |
1998/07/27 | 651 | 651 | 651 | 651 | 11,000 |
1998/07/24 | 650 | 651 | 650 | 651 | 10,100 |
1998/07/23 | 630 | 650 | 630 | 650 | 400 |
1998/07/22 | 640 | 650 | 640 | 650 | 75,000 |
1998/07/21 | 650 | 650 | 650 | 650 | 8,200 |
1998/07/17 | 630 | 650 | 630 | 650 | 2,100 |
1998/07/16 | 630 | 630 | 630 | 630 | 600 |
1998/07/14 | 620 | 620 | 620 | 620 | 1,200 |
1998/07/13 | 630 | 630 | 620 | 620 | 13,000 |
1998/07/10 | 630 | 630 | 630 | 630 | 5,000 |
1998/07/09 | 630 | 650 | 630 | 650 | 16,500 |
1998/07/08 | 640 | 650 | 640 | 640 | 1,300 |
1998/07/07 | 619 | 619 | 619 | 619 | 3,400 |
1998/07/06 | 635 | 658 | 635 | 658 | 20,900 |
1998/07/03 | 665 | 665 | 665 | 665 | 1,100 |
1998/07/02 | 629 | 650 | 628 | 640 | 35,700 |
1998/07/01 | 611 | 612 | 611 | 611 | 10,500 |
1998/06/30 | 611 | 611 | 611 | 611 | 14,000 |
1998/06/29 | 611 | 611 | 611 | 611 | 3,000 |
1998/06/26 | 610 | 629 | 610 | 611 | 1,700 |
1998/06/25 | 600 | 610 | 600 | 610 | 2,000 |
1998/06/23 | 595 | 595 | 595 | 595 | 3,300 |
1998/06/22 | 591 | 591 | 591 | 591 | 5,900 |
1998/06/19 | 591 | 595 | 591 | 591 | 15,500 |
1998/06/18 | 590 | 592 | 590 | 591 | 16,200 |
1998/06/17 | 580 | 590 | 580 | 590 | 1,900 |
1998/06/16 | 605 | 606 | 600 | 600 | 8,400 |
1998/06/15 | 608 | 610 | 607 | 607 | 30,700 |
1998/06/12 | 615 | 615 | 606 | 606 | 400 |
1998/06/10 | 616 | 616 | 616 | 616 | 100 |
1998/06/09 | 633 | 633 | 633 | 633 | 5,000 |
1998/06/08 | 635 | 635 | 630 | 630 | 1,000 |
1998/06/04 | 650 | 650 | 615 | 615 | 3,600 |
1998/06/03 | 655 | 670 | 655 | 670 | 7,000 |
1998/06/02 | 638 | 650 | 638 | 650 | 10,000 |
1998/06/01 | 638 | 638 | 638 | 638 | 200 |
1998/05/29 | 625 | 639 | 615 | 639 | 5,100 |
1998/05/28 | 611 | 620 | 611 | 620 | 5,100 |
1998/05/27 | 605 | 605 | 605 | 605 | 100 |
1998/05/26 | 665 | 665 | 665 | 665 | 16,300 |
1998/05/25 | 665 | 665 | 665 | 665 | 1,300 |
1998/05/22 | 616 | 625 | 616 | 625 | 1,600 |
1998/05/21 | 615 | 620 | 615 | 616 | 1,100 |
1998/05/19 | 615 | 615 | 615 | 615 | 4,300 |
1998/05/18 | 600 | 600 | 600 | 600 | 2,500 |
1998/05/15 | 600 | 601 | 600 | 600 | 13,100 |
1998/05/14 | 620 | 620 | 600 | 600 | 9,300 |
1998/05/13 | 620 | 620 | 616 | 620 | 11,300 |
1998/05/12 | 620 | 630 | 620 | 630 | 1,700 |
1998/05/11 | 620 | 630 | 620 | 630 | 5,300 |
1998/05/08 | 620 | 620 | 620 | 620 | 4,000 |
1998/05/07 | 620 | 620 | 620 | 620 | 1,900 |
1998/05/06 | 621 | 621 | 620 | 620 | 500 |
1998/05/01 | 620 | 620 | 620 | 620 | 13,100 |
1998/04/30 | 620 | 622 | 620 | 622 | 2,200 |
1998/04/28 | 620 | 620 | 620 | 620 | 3,000 |
1998/04/27 | 600 | 640 | 600 | 610 | 1,600 |
1998/04/24 | 621 | 640 | 620 | 640 | 10,200 |
1998/04/23 | 582 | 600 | 581 | 581 | 3,100 |
1998/04/22 | 580 | 591 | 580 | 591 | 4,300 |
1998/04/21 | 599 | 600 | 580 | 580 | 2,200 |
1998/04/20 | 600 | 600 | 600 | 600 | 400 |
1998/04/17 | 610 | 610 | 560 | 560 | 14,000 |
1998/04/16 | 610 | 612 | 610 | 612 | 10,100 |
1998/04/15 | 616 | 616 | 615 | 615 | 32,100 |
1998/04/14 | 626 | 626 | 616 | 616 | 1,600 |
1998/04/13 | 611 | 616 | 611 | 616 | 8,800 |
1998/04/09 | 615 | 615 | 611 | 611 | 2,600 |
1998/04/08 | 561 | 630 | 560 | 630 | 9,700 |
1998/04/07 | 600 | 604 | 555 | 555 | 7,400 |
1998/04/06 | 605 | 605 | 605 | 605 | 500 |
1998/04/03 | 600 | 610 | 599 | 600 | 3,900 |
1998/04/02 | 635 | 635 | 600 | 600 | 7,900 |
1998/04/01 | 635 | 635 | 635 | 635 | 6,000 |
1998/03/31 | 655 | 655 | 635 | 635 | 8,400 |
1998/03/30 | 650 | 655 | 650 | 655 | 500 |
1998/03/27 | 675 | 675 | 670 | 670 | 11,500 |
1998/03/26 | 672 | 672 | 672 | 672 | 2,000 |
1998/03/25 | 700 | 700 | 680 | 680 | 11,900 |
1998/03/24 | 670 | 680 | 670 | 680 | 1,400 |
1998/03/23 | 680 | 680 | 670 | 670 | 18,100 |
1998/03/20 | 651 | 680 | 651 | 680 | 900 |
1998/03/19 | 670 | 675 | 661 | 675 | 11,100 |
1998/03/18 | 660 | 670 | 640 | 670 | 3,600 |
1998/03/17 | 659 | 660 | 659 | 660 | 3,900 |
1998/03/16 | 671 | 681 | 650 | 660 | 43,400 |
1998/03/13 | 680 | 700 | 680 | 681 | 7,200 |
1998/03/12 | 689 | 689 | 681 | 681 | 13,100 |
1998/03/11 | 699 | 699 | 680 | 690 | 28,700 |
1998/03/10 | 699 | 699 | 699 | 699 | 3,000 |
1998/03/09 | 691 | 700 | 691 | 700 | 500 |
1998/03/06 | 688 | 688 | 681 | 685 | 12,700 |
1998/03/05 | 689 | 689 | 689 | 689 | 2,600 |
1998/03/04 | 700 | 705 | 692 | 692 | 51,300 |
1998/03/03 | 700 | 701 | 699 | 700 | 47,100 |
1998/03/02 | 702 | 702 | 698 | 700 | 33,500 |
1998/02/27 | 729 | 729 | 700 | 710 | 2,300 |
1998/02/26 | 695 | 740 | 695 | 740 | 5,900 |
1998/02/25 | 695 | 695 | 695 | 695 | 22,400 |
1998/02/24 | 680 | 680 | 675 | 675 | 10,700 |
1998/02/23 | 691 | 691 | 680 | 680 | 42,400 |
1998/02/20 | 700 | 700 | 670 | 690 | 13,200 |
1998/02/19 | 700 | 700 | 700 | 700 | 4,400 |
1998/02/18 | 725 | 725 | 699 | 700 | 23,500 |
1998/02/17 | 730 | 731 | 721 | 728 | 15,900 |
1998/02/16 | 720 | 730 | 720 | 723 | 20,200 |
1998/02/13 | 730 | 737 | 720 | 720 | 14,700 |
1998/02/12 | 720 | 730 | 715 | 730 | 16,200 |
1998/02/10 | 729 | 734 | 720 | 720 | 18,600 |
1998/02/09 | 725 | 730 | 720 | 730 | 22,600 |
1998/02/06 | 700 | 720 | 695 | 720 | 17,800 |
1998/02/05 | 701 | 701 | 700 | 700 | 11,000 |
1998/02/04 | 680 | 691 | 680 | 685 | 11,500 |
1998/02/03 | 700 | 700 | 691 | 697 | 9,100 |
1998/02/02 | 690 | 690 | 680 | 680 | 7,400 |
1998/01/30 | 700 | 700 | 690 | 700 | 13,900 |
1998/01/29 | 769 | 781 | 720 | 720 | 31,100 |
1998/01/28 | 750 | 750 | 750 | 750 | 14,900 |
1998/01/27 | 680 | 681 | 645 | 650 | 39,200 |
1998/01/26 | 700 | 720 | 680 | 680 | 64,000 |
1998/01/23 | 601 | 670 | 600 | 670 | 66,900 |
1998/01/22 | 544 | 589 | 544 | 581 | 56,000 |
1998/01/21 | 540 | 545 | 530 | 545 | 116,000 |
1998/01/20 | 528 | 548 | 528 | 534 | 30,400 |
1998/01/19 | 519 | 539 | 518 | 519 | 62,600 |
1998/01/16 | 485 | 500 | 485 | 500 | 80,800 |
1998/01/14 | 489 | 489 | 485 | 485 | 26,100 |
1998/01/13 | 490 | 490 | 485 | 485 | 6,600 |
1998/01/12 | 516 | 516 | 490 | 490 | 4,800 |
1998/01/09 | 524 | 524 | 517 | 517 | 21,300 |
1998/01/08 | 544 | 544 | 525 | 525 | 8,000 |
1998/01/07 | 560 | 560 | 550 | 550 | 9,700 |
1998/01/06 | 580 | 580 | 570 | 570 | 2,200 |