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 |
---|---|---|---|---|---|
1999/12/30 | 400 | 400 | 400 | 400 | 1,000 |
1999/12/29 | 390 | 390 | 390 | 390 | 2,600 |
1999/12/28 | 390 | 390 | 390 | 390 | 1,400 |
1999/12/27 | 394 | 400 | 385 | 390 | 4,100 |
1999/12/24 | 385 | 399 | 385 | 385 | 28,300 |
1999/12/22 | 385 | 400 | 385 | 385 | 8,400 |
1999/12/21 | 400 | 400 | 400 | 400 | 6,700 |
1999/12/20 | 400 | 400 | 400 | 400 | 24,900 |
1999/12/17 | 400 | 400 | 385 | 400 | 10,800 |
1999/12/16 | 398 | 398 | 390 | 398 | 13,700 |
1999/12/15 | 410 | 410 | 398 | 398 | 44,000 |
1999/12/14 | 418 | 418 | 410 | 410 | 1,100 |
1999/12/13 | 399 | 425 | 399 | 420 | 3,000 |
1999/12/10 | 400 | 400 | 398 | 398 | 44,000 |
1999/12/09 | 400 | 400 | 400 | 400 | 3,200 |
1999/12/08 | 400 | 400 | 400 | 400 | 5,400 |
1999/12/07 | 400 | 400 | 400 | 400 | 4,000 |
1999/12/06 | 405 | 405 | 400 | 400 | 11,400 |
1999/12/03 | 410 | 410 | 398 | 400 | 13,500 |
1999/12/02 | 429 | 429 | 395 | 405 | 21,700 |
1999/12/01 | 430 | 440 | 430 | 440 | 2,800 |
1999/11/30 | 455 | 455 | 450 | 455 | 2,300 |
1999/11/29 | 470 | 470 | 455 | 455 | 2,000 |
1999/11/25 | 480 | 480 | 480 | 480 | 11,600 |
1999/11/24 | 480 | 480 | 480 | 480 | 500 |
1999/11/22 | 480 | 480 | 480 | 480 | 6,400 |
1999/11/19 | 475 | 480 | 475 | 480 | 6,500 |
1999/11/18 | 475 | 475 | 475 | 475 | 4,800 |
1999/11/17 | 485 | 485 | 455 | 455 | 7,300 |
1999/11/16 | 490 | 490 | 490 | 490 | 1,000 |
1999/11/15 | 490 | 500 | 460 | 460 | 31,700 |
1999/11/11 | 490 | 490 | 490 | 490 | 1,400 |
1999/11/10 | 500 | 500 | 500 | 500 | 1,000 |
1999/11/09 | 500 | 500 | 500 | 500 | 21,200 |
1999/11/08 | 500 | 500 | 500 | 500 | 500 |
1999/11/04 | 503 | 510 | 500 | 509 | 20,000 |
1999/11/02 | 530 | 530 | 501 | 501 | 3,300 |
1999/11/01 | 531 | 531 | 522 | 522 | 4,100 |
1999/10/28 | 531 | 531 | 531 | 531 | 1,100 |
1999/10/27 | 530 | 530 | 530 | 530 | 1,200 |
1999/10/26 | 571 | 571 | 570 | 570 | 3,000 |
1999/10/25 | 560 | 570 | 560 | 570 | 7,100 |
1999/10/22 | 522 | 560 | 522 | 560 | 200 |
1999/10/21 | 550 | 550 | 501 | 501 | 600 |
1999/10/20 | 560 | 570 | 560 | 560 | 2,500 |
1999/10/19 | 560 | 560 | 560 | 560 | 17,200 |
1999/10/18 | 560 | 560 | 560 | 560 | 400 |
1999/10/15 | 560 | 560 | 560 | 560 | 3,600 |
1999/10/14 | 560 | 560 | 560 | 560 | 1,000 |
1999/10/13 | 555 | 555 | 555 | 555 | 400 |
1999/10/12 | 555 | 556 | 555 | 555 | 700 |
1999/10/08 | 555 | 555 | 555 | 555 | 3,000 |
1999/10/07 | 560 | 560 | 560 | 560 | 1,000 |
1999/10/06 | 560 | 560 | 560 | 560 | 100 |
1999/10/05 | 560 | 560 | 560 | 560 | 1,400 |
1999/10/04 | 598 | 598 | 575 | 575 | 1,100 |
1999/10/01 | 570 | 570 | 550 | 553 | 1,300 |
1999/09/30 | 590 | 590 | 590 | 590 | 1,200 |
1999/09/27 | 600 | 600 | 600 | 600 | 9,200 |
1999/09/24 | 600 | 600 | 600 | 600 | 1,000 |
1999/09/22 | 572 | 575 | 570 | 570 | 2,500 |
1999/09/20 | 570 | 570 | 570 | 570 | 200 |
1999/09/17 | 600 | 610 | 600 | 600 | 4,000 |
1999/09/16 | 600 | 600 | 600 | 600 | 19,800 |
1999/09/14 | 610 | 610 | 600 | 600 | 8,000 |
1999/09/13 | 620 | 630 | 550 | 550 | 7,000 |
1999/09/10 | 579 | 589 | 570 | 570 | 3,600 |
1999/09/09 | 600 | 600 | 540 | 580 | 8,700 |
1999/09/08 | 595 | 595 | 595 | 595 | 100 |
1999/09/07 | 610 | 610 | 605 | 605 | 2,600 |
1999/09/06 | 605 | 606 | 605 | 606 | 400 |
1999/09/03 | 601 | 601 | 601 | 601 | 1,000 |
1999/09/02 | 630 | 630 | 630 | 630 | 1,800 |
1999/09/01 | 600 | 630 | 591 | 606 | 3,300 |
1999/08/31 | 606 | 606 | 600 | 600 | 3,400 |
1999/08/30 | 635 | 635 | 606 | 613 | 2,400 |
1999/08/27 | 640 | 640 | 610 | 639 | 2,400 |
1999/08/26 | 640 | 640 | 606 | 606 | 5,100 |
1999/08/25 | 640 | 644 | 640 | 640 | 19,300 |
1999/08/24 | 644 | 644 | 640 | 640 | 800 |
1999/08/23 | 590 | 590 | 590 | 590 | 2,100 |
1999/08/20 | 645 | 645 | 645 | 645 | 19,100 |
1999/08/19 | 645 | 645 | 645 | 645 | 8,200 |
1999/08/18 | 640 | 645 | 640 | 645 | 4,500 |
1999/08/17 | 638 | 640 | 638 | 640 | 13,700 |
1999/08/16 | 630 | 640 | 630 | 638 | 5,900 |
1999/08/13 | 625 | 630 | 625 | 630 | 10,600 |
1999/08/12 | 640 | 640 | 625 | 625 | 700 |
1999/08/11 | 639 | 639 | 610 | 620 | 800 |
1999/08/10 | 640 | 640 | 590 | 590 | 4,400 |
1999/08/09 | 640 | 640 | 640 | 640 | 2,500 |
1999/08/06 | 600 | 600 | 595 | 600 | 4,100 |
1999/08/05 | 620 | 620 | 620 | 620 | 4,900 |
1999/08/04 | 641 | 641 | 630 | 630 | 7,500 |
1999/08/03 | 650 | 650 | 640 | 640 | 5,000 |
1999/08/02 | 645 | 650 | 645 | 650 | 2,700 |
1999/07/30 | 645 | 645 | 640 | 640 | 1,500 |
1999/07/29 | 645 | 645 | 640 | 640 | 8,500 |
1999/07/28 | 650 | 650 | 645 | 645 | 8,400 |
1999/07/27 | 650 | 650 | 645 | 645 | 12,400 |
1999/07/26 | 645 | 650 | 645 | 645 | 12,800 |
1999/07/23 | 645 | 649 | 645 | 645 | 29,900 |
1999/07/22 | 650 | 659 | 645 | 645 | 29,500 |
1999/07/21 | 650 | 650 | 645 | 650 | 4,800 |
1999/07/19 | 650 | 670 | 650 | 650 | 6,400 |
1999/07/16 | 665 | 670 | 640 | 641 | 27,800 |
1999/07/15 | 650 | 660 | 650 | 655 | 30,600 |
1999/07/14 | 631 | 650 | 610 | 640 | 14,700 |
1999/07/13 | 600 | 620 | 600 | 601 | 12,400 |
1999/07/12 | 588 | 660 | 588 | 590 | 59,400 |
1999/07/09 | 588 | 590 | 580 | 580 | 8,300 |
1999/07/08 | 580 | 580 | 570 | 580 | 9,600 |
1999/07/07 | 588 | 588 | 580 | 580 | 5,400 |
1999/07/06 | 587 | 588 | 585 | 588 | 9,400 |
1999/07/05 | 545 | 585 | 545 | 585 | 28,200 |
1999/07/02 | 600 | 605 | 585 | 585 | 6,900 |
1999/07/01 | 589 | 600 | 585 | 590 | 35,800 |
1999/06/30 | 585 | 589 | 581 | 581 | 6,600 |
1999/06/29 | 580 | 590 | 580 | 585 | 6,700 |
1999/06/28 | 590 | 590 | 580 | 580 | 25,800 |
1999/06/25 | 590 | 590 | 580 | 580 | 19,300 |
1999/06/24 | 590 | 590 | 580 | 580 | 20,400 |
1999/06/23 | 580 | 592 | 570 | 580 | 33,900 |
1999/06/22 | 580 | 580 | 564 | 565 | 17,600 |
1999/06/21 | 550 | 570 | 550 | 564 | 41,800 |
1999/06/18 | 550 | 558 | 550 | 550 | 12,900 |
1999/06/17 | 530 | 550 | 530 | 530 | 14,000 |
1999/06/16 | 530 | 530 | 530 | 530 | 7,000 |
1999/06/15 | 530 | 530 | 530 | 530 | 2,400 |
1999/06/14 | 512 | 520 | 512 | 515 | 4,700 |
1999/06/11 | 510 | 520 | 510 | 510 | 6,100 |
1999/06/10 | 520 | 520 | 520 | 520 | 2,600 |
1999/06/09 | 500 | 520 | 500 | 520 | 9,400 |
1999/06/08 | 510 | 510 | 505 | 505 | 3,000 |
1999/06/07 | 500 | 530 | 500 | 530 | 6,600 |
1999/06/04 | 500 | 500 | 500 | 500 | 1,000 |
1999/06/03 | 515 | 516 | 500 | 500 | 3,800 |
1999/06/02 | 495 | 495 | 495 | 495 | 2,500 |
1999/06/01 | 500 | 500 | 495 | 495 | 2,200 |
1999/05/31 | 503 | 503 | 500 | 500 | 2,600 |
1999/05/28 | 501 | 505 | 501 | 502 | 2,300 |
1999/05/27 | 520 | 520 | 520 | 520 | 300 |
1999/05/26 | 495 | 495 | 495 | 495 | 100 |
1999/05/25 | 500 | 509 | 495 | 495 | 19,000 |
1999/05/24 | 502 | 505 | 500 | 500 | 13,000 |
1999/05/21 | 525 | 525 | 520 | 520 | 4,400 |
1999/05/20 | 530 | 530 | 528 | 530 | 11,900 |
1999/05/19 | 530 | 550 | 530 | 550 | 5,100 |
1999/05/18 | 540 | 546 | 540 | 545 | 16,700 |
1999/05/17 | 530 | 545 | 530 | 540 | 11,100 |
1999/05/14 | 541 | 541 | 530 | 530 | 5,800 |
1999/05/13 | 570 | 570 | 560 | 560 | 1,100 |
1999/05/12 | 575 | 575 | 560 | 574 | 12,100 |
1999/05/11 | 590 | 590 | 575 | 575 | 2,700 |
1999/05/10 | 580 | 590 | 580 | 590 | 5,500 |
1999/05/07 | 578 | 590 | 578 | 580 | 9,700 |
1999/05/06 | 575 | 575 | 575 | 575 | 400 |
1999/04/30 | 559 | 575 | 559 | 575 | 5,200 |
1999/04/28 | 552 | 553 | 552 | 553 | 2,300 |
1999/04/27 | 552 | 552 | 532 | 552 | 10,800 |
1999/04/26 | 553 | 553 | 552 | 552 | 1,600 |
1999/04/23 | 559 | 559 | 521 | 523 | 7,400 |
1999/04/22 | 551 | 551 | 511 | 521 | 4,300 |
1999/04/21 | 575 | 575 | 560 | 560 | 3,700 |
1999/04/20 | 581 | 581 | 570 | 575 | 6,100 |
1999/04/19 | 582 | 590 | 580 | 582 | 21,900 |
1999/04/16 | 579 | 590 | 570 | 580 | 16,600 |
1999/04/15 | 560 | 575 | 560 | 570 | 40,200 |
1999/04/14 | 550 | 560 | 550 | 560 | 7,000 |
1999/04/13 | 560 | 560 | 560 | 560 | 7,600 |
1999/04/12 | 551 | 560 | 551 | 560 | 3,100 |
1999/04/09 | 560 | 580 | 555 | 565 | 10,100 |
1999/04/08 | 554 | 559 | 554 | 554 | 12,400 |
1999/04/07 | 560 | 560 | 541 | 552 | 13,800 |
1999/04/06 | 521 | 560 | 520 | 560 | 22,200 |
1999/04/05 | 480 | 501 | 480 | 501 | 21,200 |
1999/04/02 | 500 | 500 | 472 | 472 | 6,400 |
1999/04/01 | 500 | 500 | 470 | 470 | 13,000 |
1999/03/30 | 500 | 500 | 500 | 500 | 3,300 |
1999/03/29 | 498 | 500 | 498 | 500 | 7,100 |
1999/03/26 | 500 | 500 | 465 | 465 | 2,700 |
1999/03/25 | 500 | 500 | 490 | 500 | 19,400 |
1999/03/24 | 495 | 495 | 490 | 490 | 22,300 |
1999/03/23 | 490 | 490 | 485 | 490 | 8,700 |
1999/03/19 | 495 | 495 | 480 | 490 | 9,200 |
1999/03/18 | 496 | 500 | 490 | 490 | 8,800 |
1999/03/17 | 490 | 495 | 490 | 495 | 6,100 |
1999/03/16 | 490 | 495 | 490 | 490 | 23,800 |
1999/03/15 | 495 | 500 | 495 | 495 | 51,400 |
1999/03/12 | 519 | 519 | 495 | 495 | 13,300 |
1999/03/11 | 500 | 500 | 491 | 491 | 7,900 |
1999/03/10 | 500 | 500 | 495 | 500 | 6,000 |
1999/03/09 | 500 | 500 | 495 | 495 | 3,200 |
1999/03/08 | 500 | 510 | 500 | 500 | 6,800 |
1999/03/05 | 500 | 500 | 491 | 491 | 2,300 |
1999/03/04 | 500 | 500 | 500 | 500 | 1,200 |
1999/03/03 | 500 | 500 | 495 | 495 | 5,500 |
1999/03/02 | 510 | 510 | 500 | 500 | 3,600 |
1999/03/01 | 490 | 490 | 490 | 490 | 3,800 |
1999/02/26 | 500 | 500 | 490 | 490 | 2,300 |
1999/02/25 | 500 | 510 | 500 | 500 | 25,100 |
1999/02/24 | 500 | 500 | 500 | 500 | 600 |
1999/02/22 | 490 | 520 | 490 | 520 | 700 |
1999/02/19 | 492 | 492 | 490 | 490 | 1,700 |
1999/02/18 | 496 | 496 | 491 | 491 | 2,800 |
1999/02/17 | 496 | 496 | 494 | 496 | 12,400 |
1999/02/16 | 500 | 500 | 496 | 496 | 12,400 |
1999/02/15 | 511 | 511 | 496 | 496 | 22,200 |
1999/02/12 | 496 | 496 | 496 | 496 | 100 |
1999/02/10 | 500 | 500 | 496 | 496 | 2,100 |
1999/02/09 | 491 | 491 | 491 | 491 | 1,100 |
1999/02/08 | 490 | 510 | 490 | 510 | 16,800 |
1999/02/04 | 510 | 510 | 502 | 510 | 2,300 |
1999/02/03 | 500 | 520 | 490 | 490 | 1,900 |
1999/02/02 | 547 | 547 | 540 | 547 | 1,200 |
1999/01/27 | 548 | 548 | 548 | 548 | 2,100 |
1999/01/26 | 490 | 490 | 490 | 490 | 1,000 |
1999/01/25 | 490 | 490 | 490 | 490 | 13,800 |
1999/01/22 | 493 | 493 | 490 | 490 | 10,500 |
1999/01/21 | 488 | 488 | 488 | 488 | 200 |
1999/01/20 | 548 | 548 | 548 | 548 | 1,000 |
1999/01/19 | 548 | 548 | 548 | 548 | 7,000 |
1999/01/18 | 545 | 548 | 545 | 548 | 27,100 |
1999/01/14 | 550 | 550 | 545 | 545 | 1,800 |
1999/01/13 | 548 | 550 | 548 | 550 | 1,100 |
1999/01/12 | 548 | 548 | 548 | 548 | 2,500 |
1999/01/11 | 548 | 548 | 548 | 548 | 1,200 |
1999/01/07 | 549 | 549 | 548 | 548 | 1,600 |
1999/01/06 | 550 | 550 | 550 | 550 | 16,700 |
1999/01/05 | 550 | 590 | 550 | 550 | 22,300 |
1999/01/04 | 550 | 550 | 550 | 550 | 4,300 |