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 |
---|---|---|---|---|---|
2000/12/29 | 510 | 510 | 500 | 500 | 4,400 |
2000/12/28 | 516 | 517 | 500 | 510 | 2,300 |
2000/12/27 | 531 | 531 | 510 | 517 | 14,200 |
2000/12/26 | 534 | 534 | 529 | 529 | 12,400 |
2000/12/25 | 504 | 510 | 504 | 504 | 15,700 |
2000/12/22 | 466 | 480 | 466 | 480 | 5,100 |
2000/12/21 | 450 | 450 | 444 | 444 | 1,100 |
2000/12/20 | 465 | 465 | 450 | 450 | 3,000 |
2000/12/19 | 450 | 465 | 450 | 465 | 5,500 |
2000/12/18 | 507 | 507 | 444 | 444 | 2,000 |
2000/12/15 | 506 | 514 | 506 | 507 | 21,400 |
2000/12/14 | 477 | 482 | 477 | 482 | 700 |
2000/12/13 | 483 | 483 | 483 | 483 | 100 |
2000/12/12 | 510 | 510 | 483 | 483 | 16,500 |
2000/12/11 | 498 | 500 | 498 | 498 | 23,900 |
2000/12/08 | 475 | 475 | 475 | 475 | 500 |
2000/12/07 | 455 | 455 | 454 | 454 | 1,700 |
2000/12/06 | 474 | 474 | 454 | 454 | 800 |
2000/12/05 | 475 | 475 | 474 | 474 | 2,700 |
2000/12/01 | 450 | 450 | 450 | 450 | 1,000 |
2000/11/30 | 460 | 460 | 450 | 450 | 2,500 |
2000/11/28 | 450 | 450 | 450 | 450 | 600 |
2000/11/27 | 436 | 450 | 436 | 450 | 4,000 |
2000/11/24 | 436 | 436 | 436 | 436 | 700 |
2000/11/22 | 436 | 436 | 436 | 436 | 600 |
2000/11/21 | 436 | 436 | 436 | 436 | 1,100 |
2000/11/17 | 432 | 432 | 432 | 432 | 2,000 |
2000/11/16 | 467 | 467 | 467 | 467 | 16,000 |
2000/11/15 | 452 | 452 | 452 | 452 | 12,400 |
2000/11/13 | 431 | 434 | 430 | 431 | 13,200 |
2000/11/10 | 458 | 458 | 445 | 445 | 13,900 |
2000/11/09 | 464 | 464 | 464 | 464 | 200 |
2000/11/08 | 452 | 458 | 448 | 450 | 4,400 |
2000/11/07 | 447 | 447 | 447 | 447 | 200 |
2000/11/06 | 445 | 445 | 445 | 445 | 300 |
2000/11/02 | 450 | 451 | 445 | 445 | 4,200 |
2000/11/01 | 460 | 460 | 450 | 450 | 4,600 |
2000/10/31 | 460 | 460 | 460 | 460 | 900 |
2000/10/30 | 470 | 470 | 470 | 470 | 100 |
2000/10/27 | 470 | 470 | 461 | 470 | 2,200 |
2000/10/26 | 493 | 493 | 479 | 479 | 900 |
2000/10/25 | 460 | 499 | 460 | 499 | 12,700 |
2000/10/24 | 460 | 461 | 460 | 460 | 4,000 |
2000/10/23 | 519 | 519 | 452 | 452 | 2,100 |
2000/10/20 | 484 | 519 | 484 | 519 | 700 |
2000/10/18 | 520 | 520 | 520 | 520 | 200 |
2000/10/17 | 523 | 523 | 523 | 523 | 10,600 |
2000/10/16 | 499 | 500 | 499 | 499 | 11,100 |
2000/10/13 | 461 | 476 | 461 | 476 | 3,200 |
2000/10/12 | 460 | 479 | 460 | 479 | 600 |
2000/10/11 | 455 | 455 | 453 | 453 | 500 |
2000/10/10 | 468 | 468 | 450 | 450 | 4,600 |
2000/10/06 | 466 | 466 | 466 | 466 | 500 |
2000/10/05 | 465 | 465 | 465 | 465 | 1,000 |
2000/10/04 | 470 | 470 | 460 | 465 | 4,900 |
2000/10/03 | 465 | 465 | 465 | 465 | 3,000 |
2000/10/02 | 495 | 495 | 455 | 460 | 1,100 |
2000/09/29 | 461 | 480 | 461 | 480 | 1,200 |
2000/09/28 | 505 | 505 | 500 | 500 | 2,800 |
2000/09/27 | 505 | 505 | 505 | 505 | 1,900 |
2000/09/26 | 535 | 535 | 535 | 535 | 6,400 |
2000/09/25 | 535 | 545 | 535 | 535 | 5,100 |
2000/09/21 | 535 | 535 | 535 | 535 | 500 |
2000/09/20 | 540 | 550 | 535 | 535 | 6,900 |
2000/09/19 | 546 | 546 | 546 | 546 | 13,900 |
2000/09/18 | 504 | 520 | 504 | 520 | 12,000 |
2000/09/14 | 452 | 480 | 452 | 480 | 500 |
2000/09/13 | 451 | 460 | 450 | 452 | 4,400 |
2000/09/12 | 450 | 450 | 440 | 440 | 14,800 |
2000/09/11 | 452 | 452 | 450 | 451 | 9,400 |
2000/09/08 | 451 | 451 | 451 | 451 | 300 |
2000/09/07 | 445 | 498 | 445 | 498 | 3,500 |
2000/09/06 | 500 | 502 | 500 | 500 | 3,600 |
2000/09/05 | 511 | 511 | 511 | 511 | 3,500 |
2000/09/04 | 520 | 520 | 511 | 520 | 2,000 |
2000/09/01 | 508 | 523 | 508 | 510 | 14,000 |
2000/08/31 | 558 | 558 | 558 | 558 | 1,200 |
2000/08/30 | 565 | 565 | 558 | 558 | 3,700 |
2000/08/29 | 565 | 565 | 558 | 558 | 2,800 |
2000/08/28 | 550 | 580 | 550 | 555 | 11,400 |
2000/08/25 | 540 | 550 | 540 | 550 | 18,500 |
2000/08/24 | 540 | 540 | 540 | 540 | 4,800 |
2000/08/23 | 550 | 550 | 540 | 540 | 2,200 |
2000/08/22 | 545 | 545 | 530 | 530 | 2,200 |
2000/08/21 | 551 | 560 | 550 | 550 | 9,100 |
2000/08/18 | 550 | 550 | 550 | 550 | 1,800 |
2000/08/17 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/16 | 574 | 575 | 550 | 550 | 16,100 |
2000/08/15 | 547 | 549 | 547 | 547 | 8,400 |
2000/08/14 | 530 | 530 | 521 | 521 | 3,700 |
2000/08/11 | 530 | 530 | 527 | 527 | 1,100 |
2000/08/09 | 530 | 530 | 520 | 520 | 4,100 |
2000/08/08 | 522 | 530 | 522 | 530 | 700 |
2000/08/07 | 530 | 530 | 520 | 520 | 2,300 |
2000/08/04 | 530 | 530 | 520 | 520 | 8,300 |
2000/08/03 | 530 | 535 | 530 | 530 | 8,300 |
2000/08/02 | 530 | 530 | 530 | 530 | 1,700 |
2000/08/01 | 510 | 535 | 510 | 530 | 4,100 |
2000/07/31 | 500 | 509 | 500 | 505 | 6,000 |
2000/07/28 | 530 | 530 | 490 | 500 | 6,600 |
2000/07/27 | 540 | 540 | 530 | 530 | 3,000 |
2000/07/26 | 560 | 570 | 551 | 551 | 1,200 |
2000/07/25 | 570 | 570 | 565 | 569 | 22,900 |
2000/07/24 | 570 | 590 | 570 | 570 | 3,600 |
2000/07/21 | 609 | 609 | 570 | 570 | 16,500 |
2000/07/19 | 570 | 571 | 570 | 570 | 6,000 |
2000/07/18 | 588 | 588 | 570 | 570 | 5,200 |
2000/07/17 | 565 | 590 | 565 | 570 | 29,900 |
2000/07/14 | 616 | 616 | 560 | 560 | 9,600 |
2000/07/13 | 600 | 600 | 555 | 556 | 19,200 |
2000/07/12 | 600 | 600 | 580 | 580 | 13,000 |
2000/07/11 | 615 | 625 | 600 | 600 | 23,200 |
2000/07/10 | 580 | 615 | 580 | 615 | 39,300 |
2000/07/07 | 560 | 580 | 560 | 580 | 19,900 |
2000/07/06 | 565 | 565 | 530 | 550 | 14,800 |
2000/07/05 | 580 | 580 | 565 | 565 | 19,300 |
2000/07/04 | 601 | 610 | 580 | 580 | 62,000 |
2000/07/03 | 565 | 565 | 555 | 560 | 30,800 |
2000/06/30 | 510 | 525 | 510 | 525 | 19,600 |
2000/06/29 | 500 | 515 | 500 | 510 | 9,100 |
2000/06/28 | 515 | 518 | 500 | 501 | 7,400 |
2000/06/27 | 490 | 510 | 490 | 500 | 5,400 |
2000/06/26 | 510 | 519 | 505 | 505 | 23,600 |
2000/06/23 | 510 | 510 | 500 | 505 | 25,200 |
2000/06/22 | 480 | 500 | 480 | 500 | 57,300 |
2000/06/21 | 448 | 500 | 445 | 480 | 58,200 |
2000/06/20 | 430 | 440 | 430 | 438 | 23,600 |
2000/06/19 | 416 | 420 | 416 | 420 | 12,900 |
2000/06/16 | 410 | 410 | 405 | 410 | 6,000 |
2000/06/15 | 401 | 409 | 401 | 405 | 2,700 |
2000/06/14 | 395 | 420 | 395 | 400 | 16,900 |
2000/06/13 | 395 | 395 | 395 | 395 | 3,500 |
2000/06/09 | 400 | 400 | 400 | 400 | 2,400 |
2000/06/08 | 392 | 395 | 392 | 395 | 3,400 |
2000/06/07 | 390 | 391 | 390 | 391 | 3,500 |
2000/06/06 | 382 | 382 | 382 | 382 | 4,400 |
2000/06/05 | 385 | 385 | 382 | 382 | 2,100 |
2000/06/02 | 400 | 400 | 395 | 395 | 1,100 |
2000/06/01 | 385 | 385 | 385 | 385 | 1,100 |
2000/05/31 | 400 | 400 | 395 | 395 | 6,700 |
2000/05/30 | 400 | 400 | 395 | 395 | 5,000 |
2000/05/29 | 395 | 395 | 395 | 395 | 100 |
2000/05/26 | 395 | 395 | 395 | 395 | 1,500 |
2000/05/25 | 395 | 395 | 395 | 395 | 600 |
2000/05/24 | 375 | 380 | 340 | 340 | 13,000 |
2000/05/23 | 382 | 382 | 370 | 382 | 8,100 |
2000/05/22 | 392 | 392 | 392 | 392 | 200 |
2000/05/19 | 400 | 400 | 400 | 400 | 100 |
2000/05/18 | 400 | 400 | 400 | 400 | 4,900 |
2000/05/17 | 400 | 401 | 400 | 400 | 29,200 |
2000/05/16 | 400 | 400 | 400 | 400 | 6,100 |
2000/05/15 | 385 | 395 | 385 | 395 | 3,500 |
2000/05/11 | 400 | 400 | 370 | 370 | 2,300 |
2000/05/10 | 400 | 400 | 400 | 400 | 5,000 |
2000/05/09 | 400 | 401 | 400 | 400 | 3,800 |
2000/05/08 | 401 | 401 | 400 | 400 | 5,200 |
2000/05/02 | 401 | 401 | 401 | 401 | 100 |
2000/05/01 | 401 | 401 | 401 | 401 | 400 |
2000/04/28 | 425 | 425 | 425 | 425 | 1,100 |
2000/04/27 | 410 | 410 | 410 | 410 | 3,300 |
2000/04/25 | 400 | 400 | 400 | 400 | 25,100 |
2000/04/24 | 400 | 400 | 400 | 400 | 3,700 |
2000/04/21 | 400 | 400 | 400 | 400 | 4,200 |
2000/04/20 | 410 | 410 | 398 | 399 | 5,000 |
2000/04/19 | 420 | 420 | 410 | 410 | 2,200 |
2000/04/18 | 430 | 430 | 420 | 420 | 7,000 |
2000/04/17 | 430 | 430 | 430 | 430 | 29,500 |
2000/04/14 | 421 | 430 | 420 | 430 | 7,800 |
2000/04/13 | 420 | 431 | 420 | 420 | 7,200 |
2000/04/12 | 416 | 418 | 416 | 416 | 4,000 |
2000/04/11 | 416 | 416 | 415 | 415 | 2,400 |
2000/04/10 | 400 | 415 | 400 | 415 | 6,500 |
2000/04/07 | 400 | 400 | 400 | 400 | 3,000 |
2000/04/06 | 390 | 400 | 390 | 400 | 4,100 |
2000/04/05 | 390 | 400 | 390 | 400 | 5,000 |
2000/04/04 | 380 | 385 | 380 | 385 | 4,000 |
2000/04/03 | 370 | 370 | 370 | 370 | 13,900 |
2000/03/31 | 400 | 400 | 370 | 370 | 4,100 |
2000/03/28 | 430 | 430 | 430 | 430 | 5,000 |
2000/03/27 | 425 | 430 | 425 | 430 | 2,900 |
2000/03/24 | 425 | 425 | 423 | 423 | 22,900 |
2000/03/23 | 428 | 428 | 420 | 425 | 5,300 |
2000/03/22 | 428 | 429 | 415 | 428 | 18,000 |
2000/03/21 | 436 | 436 | 425 | 430 | 6,900 |
2000/03/17 | 436 | 436 | 436 | 436 | 4,200 |
2000/03/16 | 437 | 440 | 437 | 437 | 26,100 |
2000/03/15 | 435 | 437 | 435 | 437 | 15,000 |
2000/03/14 | 435 | 435 | 435 | 435 | 4,300 |
2000/03/13 | 435 | 435 | 435 | 435 | 4,600 |
2000/03/10 | 460 | 460 | 435 | 435 | 6,000 |
2000/03/09 | 479 | 479 | 460 | 460 | 6,200 |
2000/03/08 | 480 | 480 | 479 | 479 | 3,100 |
2000/03/07 | 465 | 480 | 460 | 480 | 15,900 |
2000/03/06 | 500 | 500 | 465 | 465 | 12,400 |
2000/03/03 | 460 | 480 | 460 | 480 | 14,500 |
2000/03/02 | 430 | 451 | 430 | 450 | 15,800 |
2000/03/01 | 400 | 450 | 400 | 430 | 13,100 |
2000/02/29 | 370 | 385 | 370 | 385 | 7,800 |
2000/02/28 | 375 | 375 | 370 | 370 | 22,200 |
2000/02/25 | 380 | 381 | 366 | 370 | 21,600 |
2000/02/24 | 382 | 382 | 361 | 361 | 19,600 |
2000/02/23 | 381 | 381 | 380 | 380 | 2,100 |
2000/02/22 | 400 | 400 | 400 | 400 | 1,200 |
2000/02/21 | 405 | 405 | 400 | 400 | 1,700 |
2000/02/18 | 405 | 405 | 405 | 405 | 1,000 |
2000/02/17 | 410 | 411 | 410 | 410 | 3,400 |
2000/02/16 | 410 | 430 | 410 | 430 | 18,300 |
2000/02/15 | 410 | 410 | 410 | 410 | 12,800 |
2000/02/14 | 410 | 410 | 410 | 410 | 1,200 |
2000/02/10 | 410 | 410 | 410 | 410 | 1,000 |
2000/02/09 | 410 | 410 | 410 | 410 | 200 |
2000/02/08 | 426 | 430 | 426 | 430 | 2,500 |
2000/02/07 | 400 | 426 | 400 | 426 | 3,500 |
2000/02/04 | 419 | 420 | 410 | 410 | 5,100 |
2000/02/03 | 420 | 420 | 415 | 420 | 3,900 |
2000/02/02 | 428 | 428 | 420 | 420 | 11,600 |
2000/02/01 | 430 | 430 | 426 | 426 | 2,800 |
2000/01/31 | 430 | 430 | 430 | 430 | 2,000 |
2000/01/28 | 430 | 435 | 430 | 430 | 20,100 |
2000/01/27 | 430 | 430 | 430 | 430 | 10,200 |
2000/01/26 | 426 | 430 | 425 | 425 | 2,900 |
2000/01/25 | 425 | 425 | 420 | 425 | 7,300 |
2000/01/24 | 435 | 435 | 420 | 420 | 18,400 |
2000/01/21 | 430 | 430 | 430 | 430 | 4,100 |
2000/01/20 | 428 | 430 | 427 | 430 | 6,800 |
2000/01/19 | 420 | 428 | 420 | 428 | 4,600 |
2000/01/18 | 420 | 425 | 410 | 410 | 16,900 |
2000/01/17 | 390 | 410 | 390 | 410 | 9,200 |
2000/01/14 | 387 | 389 | 387 | 389 | 27,100 |
2000/01/13 | 387 | 390 | 386 | 386 | 17,400 |
2000/01/12 | 390 | 390 | 386 | 386 | 3,700 |
2000/01/11 | 390 | 400 | 390 | 390 | 22,800 |
2000/01/07 | 400 | 400 | 386 | 386 | 2,000 |
2000/01/06 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/05 | 425 | 425 | 415 | 415 | 1,500 |
2000/01/04 | 425 | 425 | 425 | 425 | 2,000 |