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 |
---|---|---|---|---|---|
2006/12/29 | 710 | 710 | 685 | 700 | 6,100 |
2006/12/28 | 709 | 709 | 690 | 708 | 6,800 |
2006/12/27 | 707 | 707 | 701 | 706 | 10,800 |
2006/12/26 | 701 | 706 | 699 | 706 | 3,600 |
2006/12/25 | 708 | 709 | 685 | 700 | 12,300 |
2006/12/22 | 703 | 703 | 663 | 688 | 6,900 |
2006/12/21 | 718 | 718 | 701 | 704 | 3,700 |
2006/12/20 | 720 | 720 | 702 | 715 | 11,900 |
2006/12/19 | 720 | 730 | 710 | 721 | 27,200 |
2006/12/18 | 703 | 714 | 680 | 705 | 18,900 |
2006/12/15 | 699 | 699 | 689 | 695 | 5,400 |
2006/12/14 | 688 | 696 | 670 | 696 | 6,000 |
2006/12/13 | 681 | 688 | 670 | 687 | 10,700 |
2006/12/12 | 683 | 699 | 680 | 680 | 26,700 |
2006/12/11 | 654 | 679 | 653 | 668 | 38,200 |
2006/12/08 | 646 | 655 | 646 | 653 | 22,400 |
2006/12/07 | 615 | 628 | 615 | 628 | 7,200 |
2006/12/06 | 614 | 619 | 611 | 615 | 36,800 |
2006/12/05 | 610 | 611 | 604 | 605 | 20,500 |
2006/12/04 | 610 | 610 | 607 | 609 | 5,600 |
2006/12/01 | 610 | 610 | 604 | 608 | 15,700 |
2006/11/30 | 599 | 610 | 599 | 606 | 4,900 |
2006/11/29 | 593 | 597 | 592 | 593 | 13,100 |
2006/11/28 | 600 | 601 | 593 | 593 | 15,700 |
2006/11/27 | 601 | 601 | 598 | 600 | 8,900 |
2006/11/24 | 608 | 608 | 601 | 601 | 8,700 |
2006/11/22 | 601 | 607 | 601 | 603 | 5,200 |
2006/11/21 | 607 | 610 | 607 | 607 | 1,600 |
2006/11/20 | 616 | 616 | 607 | 607 | 11,900 |
2006/11/17 | 628 | 628 | 613 | 613 | 25,200 |
2006/11/16 | 626 | 633 | 620 | 620 | 18,400 |
2006/11/15 | 626 | 630 | 615 | 617 | 20,300 |
2006/11/14 | 624 | 625 | 611 | 615 | 26,200 |
2006/11/13 | 633 | 633 | 622 | 625 | 14,700 |
2006/11/10 | 642 | 643 | 633 | 633 | 36,000 |
2006/11/09 | 645 | 646 | 641 | 642 | 8,900 |
2006/11/08 | 645 | 645 | 640 | 643 | 15,500 |
2006/11/07 | 647 | 647 | 644 | 645 | 18,300 |
2006/11/06 | 647 | 647 | 645 | 645 | 10,900 |
2006/11/02 | 651 | 651 | 647 | 647 | 4,400 |
2006/11/01 | 662 | 662 | 652 | 652 | 6,500 |
2006/10/31 | 648 | 694 | 646 | 660 | 34,100 |
2006/10/30 | 652 | 653 | 647 | 647 | 4,100 |
2006/10/27 | 655 | 656 | 650 | 652 | 14,400 |
2006/10/26 | 658 | 659 | 653 | 656 | 9,900 |
2006/10/25 | 668 | 670 | 659 | 659 | 6,300 |
2006/10/24 | 661 | 662 | 658 | 659 | 21,400 |
2006/10/23 | 662 | 665 | 661 | 662 | 6,400 |
2006/10/20 | 662 | 665 | 662 | 663 | 5,800 |
2006/10/19 | 671 | 671 | 663 | 664 | 4,600 |
2006/10/18 | 669 | 669 | 661 | 662 | 7,800 |
2006/10/17 | 675 | 675 | 666 | 670 | 7,700 |
2006/10/16 | 656 | 680 | 656 | 670 | 7,500 |
2006/10/13 | 670 | 670 | 662 | 662 | 9,800 |
2006/10/12 | 671 | 671 | 670 | 670 | 6,100 |
2006/10/11 | 676 | 676 | 670 | 671 | 4,100 |
2006/10/10 | 679 | 685 | 677 | 677 | 7,000 |
2006/10/06 | 677 | 682 | 677 | 678 | 1,700 |
2006/10/05 | 683 | 683 | 677 | 682 | 2,200 |
2006/10/04 | 682 | 686 | 682 | 683 | 1,700 |
2006/10/03 | 690 | 690 | 675 | 686 | 3,000 |
2006/10/02 | 695 | 696 | 687 | 691 | 4,800 |
2006/09/29 | 695 | 695 | 689 | 689 | 8,300 |
2006/09/28 | 694 | 700 | 694 | 700 | 10,200 |
2006/09/27 | 695 | 697 | 694 | 694 | 300 |
2006/09/25 | 703 | 703 | 700 | 700 | 3,300 |
2006/09/22 | 688 | 688 | 684 | 685 | 2,600 |
2006/09/21 | 693 | 693 | 689 | 690 | 7,800 |
2006/09/20 | 695 | 695 | 690 | 691 | 8,200 |
2006/09/19 | 700 | 700 | 694 | 695 | 11,100 |
2006/09/15 | 704 | 704 | 699 | 699 | 5,100 |
2006/09/14 | 706 | 706 | 699 | 701 | 25,600 |
2006/09/13 | 702 | 710 | 698 | 700 | 21,100 |
2006/09/12 | 704 | 710 | 700 | 701 | 9,800 |
2006/09/11 | 697 | 715 | 697 | 698 | 10,800 |
2006/09/08 | 696 | 700 | 695 | 696 | 22,200 |
2006/09/07 | 705 | 705 | 700 | 700 | 12,200 |
2006/09/06 | 705 | 707 | 704 | 704 | 12,400 |
2006/09/05 | 707 | 708 | 703 | 704 | 8,100 |
2006/09/04 | 706 | 708 | 706 | 706 | 4,200 |
2006/09/01 | 705 | 707 | 705 | 706 | 300 |
2006/08/31 | 708 | 708 | 705 | 705 | 3,200 |
2006/08/30 | 721 | 721 | 707 | 707 | 21,400 |
2006/08/29 | 708 | 710 | 706 | 708 | 7,700 |
2006/08/28 | 715 | 715 | 708 | 709 | 2,900 |
2006/08/25 | 720 | 720 | 714 | 714 | 6,000 |
2006/08/24 | 719 | 719 | 719 | 719 | 700 |
2006/08/23 | 713 | 713 | 710 | 710 | 2,600 |
2006/08/22 | 720 | 720 | 713 | 715 | 1,800 |
2006/08/21 | 722 | 722 | 720 | 721 | 2,100 |
2006/08/18 | 720 | 721 | 718 | 721 | 3,700 |
2006/08/17 | 723 | 723 | 720 | 720 | 5,200 |
2006/08/16 | 720 | 722 | 710 | 713 | 12,300 |
2006/08/15 | 722 | 722 | 712 | 712 | 6,100 |
2006/08/14 | 701 | 705 | 700 | 704 | 2,600 |
2006/08/11 | 700 | 701 | 697 | 699 | 4,200 |
2006/08/10 | 708 | 708 | 697 | 705 | 1,200 |
2006/08/09 | 707 | 707 | 694 | 698 | 1,500 |
2006/08/08 | 708 | 723 | 681 | 696 | 8,000 |
2006/08/07 | 730 | 730 | 670 | 705 | 22,300 |
2006/08/04 | 730 | 735 | 730 | 730 | 8,800 |
2006/08/03 | 751 | 751 | 740 | 740 | 6,700 |
2006/08/02 | 752 | 753 | 750 | 750 | 1,000 |
2006/08/01 | 764 | 764 | 752 | 755 | 4,400 |
2006/07/31 | 776 | 785 | 751 | 756 | 4,900 |
2006/07/28 | 800 | 804 | 785 | 786 | 13,900 |
2006/07/27 | 784 | 804 | 778 | 800 | 11,200 |
2006/07/26 | 760 | 770 | 750 | 762 | 10,800 |
2006/07/25 | 741 | 742 | 741 | 741 | 11,300 |
2006/07/24 | 711 | 721 | 711 | 720 | 1,700 |
2006/07/21 | 719 | 719 | 711 | 711 | 400 |
2006/07/20 | 717 | 717 | 717 | 717 | 4,100 |
2006/07/19 | 702 | 702 | 697 | 697 | 73,300 |
2006/07/18 | 700 | 708 | 698 | 702 | 14,900 |
2006/07/14 | 716 | 716 | 708 | 708 | 16,800 |
2006/07/13 | 726 | 726 | 718 | 725 | 5,200 |
2006/07/12 | 724 | 725 | 718 | 725 | 4,100 |
2006/07/11 | 722 | 729 | 722 | 729 | 1,500 |
2006/07/10 | 724 | 725 | 720 | 725 | 4,800 |
2006/07/07 | 729 | 729 | 723 | 724 | 4,300 |
2006/07/06 | 730 | 730 | 727 | 730 | 3,500 |
2006/07/05 | 730 | 731 | 727 | 727 | 3,000 |
2006/07/04 | 722 | 745 | 722 | 733 | 5,400 |
2006/07/03 | 719 | 768 | 718 | 720 | 13,400 |
2006/06/30 | 710 | 720 | 710 | 714 | 3,700 |
2006/06/29 | 708 | 711 | 708 | 710 | 3,800 |
2006/06/28 | 710 | 719 | 706 | 710 | 8,400 |
2006/06/27 | 728 | 728 | 715 | 717 | 9,700 |
2006/06/26 | 726 | 730 | 723 | 728 | 4,700 |
2006/06/23 | 729 | 729 | 716 | 716 | 20,200 |
2006/06/22 | 706 | 711 | 706 | 708 | 1,500 |
2006/06/21 | 706 | 719 | 706 | 707 | 1,100 |
2006/06/20 | 715 | 716 | 705 | 706 | 6,000 |
2006/06/19 | 720 | 725 | 711 | 723 | 18,300 |
2006/06/16 | 723 | 723 | 686 | 709 | 72,500 |
2006/06/15 | 721 | 730 | 702 | 714 | 10,800 |
2006/06/14 | 695 | 703 | 685 | 700 | 8,900 |
2006/06/13 | 713 | 719 | 703 | 710 | 4,600 |
2006/06/12 | 699 | 716 | 699 | 711 | 900 |
2006/06/09 | 681 | 720 | 681 | 704 | 8,500 |
2006/06/08 | 692 | 701 | 682 | 682 | 19,300 |
2006/06/07 | 701 | 723 | 700 | 704 | 10,100 |
2006/06/06 | 700 | 708 | 690 | 692 | 81,200 |
2006/06/05 | 699 | 700 | 684 | 695 | 3,700 |
2006/06/02 | 700 | 700 | 681 | 690 | 14,300 |
2006/06/01 | 702 | 706 | 691 | 699 | 5,100 |
2006/05/31 | 700 | 710 | 698 | 700 | 6,700 |
2006/05/30 | 715 | 739 | 695 | 700 | 9,400 |
2006/05/29 | 725 | 740 | 718 | 718 | 3,900 |
2006/05/26 | 737 | 737 | 718 | 718 | 2,500 |
2006/05/25 | 760 | 760 | 730 | 736 | 8,500 |
2006/05/24 | 711 | 745 | 706 | 745 | 3,200 |
2006/05/23 | 711 | 732 | 711 | 712 | 3,400 |
2006/05/22 | 743 | 748 | 708 | 711 | 8,400 |
2006/05/19 | 700 | 734 | 696 | 734 | 10,900 |
2006/05/18 | 720 | 720 | 695 | 700 | 39,200 |
2006/05/17 | 747 | 748 | 720 | 720 | 7,100 |
2006/05/16 | 780 | 780 | 726 | 726 | 12,300 |
2006/05/15 | 790 | 790 | 761 | 761 | 10,000 |
2006/05/12 | 793 | 795 | 788 | 790 | 7,400 |
2006/05/11 | 808 | 808 | 789 | 793 | 7,300 |
2006/05/10 | 811 | 812 | 806 | 808 | 4,200 |
2006/05/09 | 815 | 820 | 802 | 806 | 5,400 |
2006/05/08 | 825 | 825 | 812 | 812 | 5,100 |
2006/05/02 | 825 | 825 | 815 | 820 | 5,000 |
2006/05/01 | 825 | 825 | 823 | 823 | 3,200 |
2006/04/28 | 840 | 840 | 823 | 823 | 2,600 |
2006/04/27 | 848 | 848 | 840 | 840 | 2,100 |
2006/04/26 | 843 | 850 | 840 | 849 | 2,700 |
2006/04/25 | 859 | 860 | 836 | 836 | 6,200 |
2006/04/24 | 852 | 852 | 825 | 837 | 3,900 |
2006/04/21 | 859 | 877 | 858 | 867 | 5,600 |
2006/04/20 | 885 | 885 | 834 | 858 | 6,700 |
2006/04/19 | 887 | 887 | 881 | 886 | 4,500 |
2006/04/18 | 877 | 879 | 877 | 877 | 4,900 |
2006/04/17 | 885 | 885 | 880 | 881 | 5,700 |
2006/04/14 | 876 | 882 | 876 | 882 | 6,000 |
2006/04/13 | 880 | 880 | 875 | 878 | 16,900 |
2006/04/12 | 884 | 885 | 880 | 880 | 10,800 |
2006/04/11 | 893 | 893 | 885 | 885 | 23,600 |
2006/04/10 | 890 | 890 | 884 | 884 | 9,300 |
2006/04/07 | 890 | 890 | 880 | 885 | 17,400 |
2006/04/06 | 897 | 897 | 884 | 893 | 10,600 |
2006/04/05 | 898 | 898 | 897 | 897 | 600 |
2006/04/04 | 900 | 900 | 896 | 900 | 16,300 |
2006/04/03 | 908 | 919 | 905 | 905 | 3,000 |
2006/03/31 | 913 | 913 | 880 | 907 | 8,000 |
2006/03/30 | 919 | 919 | 914 | 914 | 500 |
2006/03/29 | 914 | 914 | 913 | 914 | 5,700 |
2006/03/28 | 910 | 910 | 880 | 910 | 11,900 |
2006/03/27 | 910 | 920 | 910 | 912 | 11,000 |
2006/03/24 | 892 | 913 | 892 | 904 | 11,200 |
2006/03/23 | 925 | 925 | 910 | 920 | 9,000 |
2006/03/22 | 920 | 925 | 902 | 925 | 10,900 |
2006/03/20 | 925 | 925 | 917 | 917 | 7,100 |
2006/03/17 | 929 | 929 | 919 | 919 | 4,000 |
2006/03/16 | 930 | 930 | 919 | 920 | 26,400 |
2006/03/15 | 930 | 930 | 928 | 928 | 6,900 |
2006/03/14 | 940 | 940 | 930 | 930 | 9,400 |
2006/03/13 | 945 | 945 | 931 | 939 | 7,500 |
2006/03/10 | 931 | 959 | 925 | 950 | 31,000 |
2006/03/09 | 937 | 937 | 927 | 930 | 2,300 |
2006/03/08 | 933 | 933 | 930 | 933 | 6,700 |
2006/03/07 | 935 | 935 | 935 | 935 | 600 |
2006/03/06 | 930 | 931 | 930 | 930 | 10,400 |
2006/03/03 | 930 | 930 | 905 | 930 | 5,700 |
2006/03/02 | 938 | 938 | 930 | 930 | 48,300 |
2006/03/01 | 931 | 946 | 931 | 938 | 4,900 |
2006/02/28 | 941 | 941 | 931 | 931 | 600 |
2006/02/27 | 931 | 947 | 930 | 931 | 4,000 |
2006/02/24 | 949 | 949 | 930 | 938 | 5,900 |
2006/02/23 | 956 | 956 | 937 | 937 | 1,500 |
2006/02/22 | 927 | 947 | 927 | 947 | 2,300 |
2006/02/21 | 930 | 938 | 928 | 930 | 14,700 |
2006/02/20 | 972 | 972 | 945 | 945 | 1,300 |
2006/02/17 | 966 | 970 | 966 | 966 | 3,700 |
2006/02/16 | 957 | 957 | 931 | 938 | 4,000 |
2006/02/15 | 929 | 933 | 928 | 930 | 12,500 |
2006/02/14 | 931 | 941 | 930 | 930 | 9,300 |
2006/02/13 | 955 | 955 | 930 | 930 | 7,400 |
2006/02/10 | 977 | 977 | 955 | 955 | 1,700 |
2006/02/09 | 990 | 990 | 952 | 970 | 6,000 |
2006/02/08 | 990 | 995 | 927 | 995 | 25,400 |
2006/02/07 | 980 | 1,080 | 965 | 990 | 16,100 |
2006/02/06 | 980 | 1,089 | 955 | 990 | 35,500 |
2006/02/03 | 939 | 989 | 928 | 989 | 17,800 |
2006/02/02 | 940 | 940 | 930 | 930 | 5,900 |
2006/02/01 | 924 | 930 | 915 | 930 | 20,600 |
2006/01/31 | 925 | 928 | 915 | 915 | 2,200 |
2006/01/30 | 904 | 925 | 904 | 917 | 26,800 |
2006/01/27 | 900 | 900 | 895 | 900 | 2,800 |
2006/01/26 | 886 | 890 | 886 | 890 | 900 |
2006/01/25 | 886 | 890 | 883 | 883 | 10,200 |
2006/01/24 | 888 | 892 | 888 | 892 | 1,100 |
2006/01/23 | 894 | 894 | 894 | 894 | 1,100 |
2006/01/20 | 910 | 910 | 894 | 894 | 8,900 |
2006/01/19 | 880 | 900 | 880 | 900 | 8,500 |
2006/01/18 | 906 | 906 | 885 | 885 | 10,100 |
2006/01/17 | 910 | 910 | 905 | 905 | 8,400 |
2006/01/16 | 914 | 914 | 904 | 905 | 10,200 |
2006/01/13 | 890 | 900 | 890 | 900 | 6,200 |
2006/01/12 | 892 | 894 | 880 | 894 | 15,700 |
2006/01/11 | 900 | 900 | 877 | 888 | 12,900 |
2006/01/10 | 900 | 905 | 900 | 900 | 2,000 |
2006/01/06 | 905 | 905 | 900 | 900 | 3,600 |
2006/01/05 | 900 | 900 | 895 | 900 | 4,100 |
2006/01/04 | 900 | 900 | 895 | 895 | 1,200 |