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 |
---|---|---|---|---|---|
2008/12/30 | 535 | 535 | 525 | 535 | 6,600 |
2008/12/29 | 539 | 539 | 518 | 535 | 7,800 |
2008/12/26 | 535 | 535 | 525 | 525 | 6,800 |
2008/12/25 | 540 | 541 | 540 | 541 | 11,200 |
2008/12/24 | 510 | 524 | 510 | 524 | 3,300 |
2008/12/22 | 503 | 518 | 503 | 518 | 12,700 |
2008/12/19 | 502 | 520 | 502 | 511 | 6,800 |
2008/12/18 | 524 | 524 | 501 | 510 | 17,700 |
2008/12/17 | 525 | 525 | 512 | 524 | 32,500 |
2008/12/16 | 519 | 524 | 498 | 523 | 32,100 |
2008/12/15 | 499 | 520 | 499 | 520 | 19,600 |
2008/12/12 | 509 | 509 | 497 | 499 | 8,300 |
2008/12/11 | 502 | 510 | 501 | 509 | 1,100 |
2008/12/10 | 514 | 514 | 498 | 498 | 17,800 |
2008/12/09 | 507 | 507 | 500 | 507 | 6,500 |
2008/12/08 | 497 | 505 | 485 | 505 | 7,000 |
2008/12/05 | 491 | 498 | 490 | 496 | 3,800 |
2008/12/04 | 505 | 505 | 492 | 492 | 400 |
2008/12/03 | 501 | 512 | 498 | 512 | 5,200 |
2008/12/02 | 494 | 505 | 494 | 504 | 5,700 |
2008/12/01 | 508 | 509 | 501 | 509 | 4,100 |
2008/11/28 | 500 | 510 | 500 | 508 | 400 |
2008/11/27 | 504 | 514 | 504 | 504 | 6,600 |
2008/11/26 | 512 | 512 | 502 | 502 | 400 |
2008/11/25 | 515 | 515 | 510 | 510 | 6,700 |
2008/11/21 | 489 | 500 | 484 | 500 | 2,500 |
2008/11/20 | 508 | 508 | 490 | 505 | 2,100 |
2008/11/19 | 530 | 530 | 507 | 507 | 6,700 |
2008/11/18 | 525 | 525 | 505 | 520 | 8,100 |
2008/11/17 | 535 | 535 | 505 | 520 | 13,900 |
2008/11/14 | 523 | 535 | 523 | 535 | 8,300 |
2008/11/13 | 519 | 520 | 515 | 520 | 1,000 |
2008/11/11 | 529 | 529 | 510 | 510 | 1,800 |
2008/11/10 | 529 | 535 | 517 | 528 | 3,200 |
2008/11/07 | 516 | 525 | 515 | 517 | 3,200 |
2008/11/06 | 532 | 550 | 521 | 521 | 4,400 |
2008/11/05 | 534 | 535 | 524 | 535 | 3,900 |
2008/11/04 | 509 | 535 | 509 | 535 | 3,100 |
2008/10/31 | 508 | 508 | 502 | 508 | 1,600 |
2008/10/30 | 480 | 493 | 480 | 491 | 300 |
2008/10/29 | 490 | 500 | 480 | 490 | 3,100 |
2008/10/28 | 452 | 480 | 450 | 480 | 4,300 |
2008/10/27 | 499 | 499 | 475 | 475 | 2,700 |
2008/10/24 | 525 | 525 | 485 | 485 | 15,100 |
2008/10/23 | 512 | 519 | 505 | 515 | 1,900 |
2008/10/22 | 550 | 550 | 515 | 548 | 3,900 |
2008/10/21 | 521 | 540 | 521 | 540 | 300 |
2008/10/20 | 510 | 518 | 501 | 515 | 2,200 |
2008/10/17 | 535 | 540 | 520 | 520 | 8,800 |
2008/10/16 | 534 | 534 | 501 | 520 | 11,300 |
2008/10/15 | 523 | 544 | 508 | 544 | 10,400 |
2008/10/14 | 479 | 508 | 474 | 508 | 3,000 |
2008/10/10 | 471 | 471 | 441 | 444 | 3,100 |
2008/10/09 | 475 | 484 | 473 | 480 | 3,400 |
2008/10/08 | 500 | 520 | 495 | 495 | 8,700 |
2008/10/07 | 501 | 529 | 495 | 520 | 11,200 |
2008/10/06 | 558 | 558 | 520 | 521 | 16,300 |
2008/10/03 | 567 | 569 | 560 | 566 | 8,400 |
2008/10/02 | 574 | 577 | 568 | 570 | 2,600 |
2008/10/01 | 571 | 583 | 567 | 578 | 4,000 |
2008/09/30 | 573 | 573 | 559 | 570 | 7,700 |
2008/09/29 | 580 | 584 | 580 | 583 | 4,300 |
2008/09/26 | 583 | 587 | 581 | 587 | 3,400 |
2008/09/25 | 567 | 582 | 567 | 582 | 11,700 |
2008/09/24 | 582 | 583 | 580 | 583 | 2,500 |
2008/09/22 | 605 | 605 | 582 | 584 | 4,100 |
2008/09/19 | 607 | 607 | 583 | 595 | 3,000 |
2008/09/18 | 600 | 605 | 580 | 590 | 7,000 |
2008/09/17 | 596 | 599 | 569 | 599 | 13,300 |
2008/09/16 | 579 | 586 | 568 | 586 | 11,900 |
2008/09/12 | 578 | 586 | 578 | 586 | 6,700 |
2008/09/11 | 560 | 579 | 560 | 570 | 4,000 |
2008/09/10 | 551 | 559 | 550 | 559 | 6,800 |
2008/09/09 | 543 | 550 | 543 | 550 | 4,800 |
2008/09/08 | 539 | 545 | 531 | 540 | 3,600 |
2008/09/05 | 531 | 538 | 520 | 538 | 12,100 |
2008/09/04 | 571 | 572 | 571 | 571 | 900 |
2008/09/03 | 570 | 575 | 570 | 571 | 3,200 |
2008/09/02 | 570 | 570 | 570 | 570 | 1,100 |
2008/09/01 | 575 | 575 | 567 | 571 | 3,400 |
2008/08/29 | 580 | 580 | 571 | 575 | 4,500 |
2008/08/28 | 580 | 580 | 580 | 580 | 2,200 |
2008/08/27 | 582 | 582 | 580 | 580 | 2,300 |
2008/08/26 | 582 | 593 | 580 | 580 | 3,400 |
2008/08/25 | 592 | 592 | 585 | 585 | 8,500 |
2008/08/22 | 573 | 580 | 573 | 577 | 8,500 |
2008/08/21 | 613 | 613 | 591 | 593 | 7,900 |
2008/08/20 | 614 | 614 | 607 | 613 | 3,800 |
2008/08/19 | 615 | 625 | 613 | 613 | 7,300 |
2008/08/18 | 608 | 616 | 602 | 614 | 8,500 |
2008/08/15 | 613 | 621 | 610 | 618 | 12,200 |
2008/08/14 | 619 | 623 | 613 | 623 | 6,700 |
2008/08/13 | 615 | 620 | 607 | 613 | 7,100 |
2008/08/12 | 630 | 635 | 616 | 620 | 11,300 |
2008/08/11 | 636 | 640 | 625 | 630 | 13,700 |
2008/08/08 | 618 | 626 | 612 | 626 | 6,900 |
2008/08/07 | 630 | 630 | 610 | 619 | 5,100 |
2008/08/06 | 625 | 634 | 593 | 622 | 8,800 |
2008/08/05 | 628 | 629 | 622 | 625 | 7,500 |
2008/08/04 | 625 | 631 | 625 | 627 | 4,900 |
2008/08/01 | 636 | 638 | 628 | 630 | 13,300 |
2008/07/31 | 637 | 640 | 620 | 635 | 3,700 |
2008/07/30 | 638 | 638 | 625 | 628 | 7,400 |
2008/07/29 | 654 | 654 | 627 | 628 | 14,600 |
2008/07/28 | 649 | 650 | 641 | 644 | 15,900 |
2008/07/25 | 639 | 640 | 620 | 631 | 17,300 |
2008/07/24 | 616 | 625 | 616 | 620 | 7,100 |
2008/07/23 | 618 | 618 | 610 | 614 | 5,000 |
2008/07/22 | 613 | 613 | 594 | 610 | 14,800 |
2008/07/18 | 601 | 602 | 593 | 593 | 7,200 |
2008/07/17 | 595 | 599 | 591 | 593 | 11,700 |
2008/07/16 | 603 | 603 | 597 | 602 | 10,000 |
2008/07/15 | 600 | 610 | 600 | 609 | 11,300 |
2008/07/14 | 606 | 607 | 601 | 606 | 12,400 |
2008/07/11 | 610 | 610 | 601 | 606 | 3,500 |
2008/07/10 | 616 | 616 | 601 | 610 | 4,500 |
2008/07/09 | 620 | 625 | 610 | 610 | 6,500 |
2008/07/08 | 630 | 630 | 607 | 610 | 5,200 |
2008/07/07 | 605 | 628 | 598 | 628 | 5,300 |
2008/07/04 | 615 | 615 | 597 | 600 | 9,400 |
2008/07/03 | 620 | 620 | 600 | 616 | 11,600 |
2008/07/02 | 656 | 664 | 634 | 634 | 11,400 |
2008/07/01 | 670 | 670 | 651 | 660 | 8,500 |
2008/06/30 | 661 | 672 | 650 | 670 | 13,500 |
2008/06/27 | 666 | 670 | 654 | 664 | 13,200 |
2008/06/26 | 670 | 676 | 670 | 676 | 3,400 |
2008/06/25 | 677 | 677 | 663 | 670 | 17,800 |
2008/06/24 | 676 | 679 | 673 | 677 | 8,800 |
2008/06/23 | 671 | 677 | 662 | 677 | 24,700 |
2008/06/20 | 683 | 689 | 655 | 688 | 29,200 |
2008/06/19 | 687 | 687 | 672 | 683 | 16,600 |
2008/06/18 | 680 | 689 | 678 | 687 | 22,700 |
2008/06/17 | 684 | 690 | 677 | 690 | 23,600 |
2008/06/16 | 681 | 685 | 665 | 685 | 25,500 |
2008/06/13 | 658 | 660 | 652 | 660 | 11,200 |
2008/06/12 | 655 | 657 | 650 | 655 | 3,600 |
2008/06/11 | 653 | 669 | 650 | 655 | 27,700 |
2008/06/10 | 671 | 685 | 652 | 652 | 56,700 |
2008/06/09 | 643 | 653 | 640 | 646 | 11,500 |
2008/06/06 | 651 | 661 | 643 | 654 | 21,400 |
2008/06/05 | 654 | 659 | 646 | 646 | 22,000 |
2008/06/04 | 656 | 664 | 650 | 654 | 37,200 |
2008/06/03 | 642 | 675 | 642 | 655 | 19,600 |
2008/06/02 | 625 | 637 | 624 | 635 | 44,600 |
2008/05/30 | 622 | 625 | 622 | 625 | 18,900 |
2008/05/29 | 624 | 625 | 621 | 624 | 8,200 |
2008/05/28 | 621 | 625 | 621 | 625 | 2,700 |
2008/05/27 | 625 | 625 | 619 | 620 | 8,700 |
2008/05/26 | 635 | 635 | 623 | 624 | 14,500 |
2008/05/23 | 625 | 625 | 620 | 625 | 31,800 |
2008/05/22 | 615 | 624 | 611 | 624 | 6,600 |
2008/05/21 | 626 | 632 | 615 | 624 | 19,900 |
2008/05/20 | 650 | 650 | 636 | 636 | 7,200 |
2008/05/19 | 653 | 656 | 630 | 656 | 11,500 |
2008/05/16 | 697 | 697 | 619 | 656 | 67,800 |
2008/05/15 | 607 | 672 | 600 | 657 | 58,800 |
2008/05/14 | 586 | 600 | 586 | 595 | 12,800 |
2008/05/13 | 588 | 596 | 585 | 585 | 8,800 |
2008/05/12 | 578 | 588 | 575 | 588 | 9,000 |
2008/05/09 | 587 | 599 | 580 | 594 | 7,200 |
2008/05/08 | 579 | 606 | 574 | 597 | 21,400 |
2008/05/07 | 555 | 581 | 555 | 579 | 10,500 |
2008/05/02 | 548 | 549 | 545 | 545 | 2,300 |
2008/05/01 | 540 | 553 | 540 | 541 | 30,700 |
2008/04/30 | 535 | 545 | 535 | 540 | 3,600 |
2008/04/28 | 548 | 548 | 534 | 535 | 10,700 |
2008/04/25 | 548 | 552 | 542 | 548 | 8,500 |
2008/04/24 | 535 | 536 | 528 | 535 | 20,500 |
2008/04/23 | 528 | 545 | 525 | 530 | 20,800 |
2008/04/22 | 519 | 528 | 519 | 528 | 5,700 |
2008/04/21 | 533 | 533 | 522 | 525 | 10,500 |
2008/04/18 | 533 | 533 | 520 | 525 | 13,100 |
2008/04/17 | 550 | 550 | 520 | 527 | 11,300 |
2008/04/16 | 530 | 535 | 518 | 535 | 21,000 |
2008/04/15 | 502 | 535 | 491 | 535 | 16,400 |
2008/04/14 | 482 | 490 | 480 | 489 | 23,300 |
2008/04/11 | 488 | 490 | 485 | 487 | 15,400 |
2008/04/10 | 481 | 494 | 480 | 493 | 21,900 |
2008/04/09 | 485 | 495 | 485 | 491 | 31,100 |
2008/04/08 | 500 | 506 | 489 | 495 | 20,700 |
2008/04/07 | 496 | 508 | 496 | 507 | 7,000 |
2008/04/04 | 494 | 498 | 490 | 497 | 21,100 |
2008/04/03 | 495 | 495 | 481 | 490 | 15,200 |
2008/04/02 | 497 | 510 | 491 | 491 | 11,900 |
2008/04/01 | 489 | 492 | 487 | 492 | 29,100 |
2008/03/31 | 473 | 490 | 473 | 490 | 22,000 |
2008/03/28 | 480 | 485 | 470 | 473 | 54,900 |
2008/03/27 | 465 | 499 | 465 | 493 | 9,600 |
2008/03/26 | 450 | 467 | 450 | 460 | 25,200 |
2008/03/25 | 461 | 461 | 453 | 454 | 53,100 |
2008/03/24 | 458 | 462 | 441 | 451 | 92,800 |
2008/03/21 | 454 | 456 | 445 | 445 | 54,000 |
2008/03/19 | 493 | 495 | 440 | 453 | 36,800 |
2008/03/18 | 514 | 514 | 491 | 492 | 46,300 |
2008/03/17 | 510 | 510 | 490 | 505 | 14,700 |
2008/03/14 | 511 | 517 | 496 | 510 | 11,800 |
2008/03/13 | 521 | 522 | 518 | 518 | 37,100 |
2008/03/12 | 521 | 530 | 520 | 521 | 48,800 |
2008/03/11 | 530 | 530 | 517 | 520 | 6,200 |
2008/03/10 | 511 | 560 | 510 | 530 | 16,100 |
2008/03/07 | 585 | 585 | 540 | 541 | 13,200 |
2008/03/06 | 595 | 596 | 581 | 584 | 7,800 |
2008/03/05 | 630 | 631 | 581 | 595 | 83,800 |
2008/03/04 | 630 | 630 | 620 | 624 | 42,200 |
2008/03/03 | 627 | 628 | 627 | 628 | 1,400 |
2008/02/29 | 629 | 629 | 627 | 627 | 300 |
2008/02/28 | 629 | 630 | 626 | 630 | 400 |
2008/02/27 | 625 | 630 | 625 | 630 | 500 |
2008/02/26 | 624 | 630 | 624 | 630 | 1,300 |
2008/02/25 | 625 | 625 | 623 | 623 | 4,500 |
2008/02/22 | 624 | 624 | 621 | 624 | 1,200 |
2008/02/21 | 624 | 624 | 624 | 624 | 200 |
2008/02/20 | 640 | 640 | 626 | 626 | 2,600 |
2008/02/19 | 645 | 645 | 640 | 640 | 4,800 |
2008/02/18 | 650 | 650 | 635 | 640 | 8,000 |
2008/02/15 | 639 | 644 | 630 | 644 | 5,700 |
2008/02/14 | 629 | 638 | 627 | 638 | 3,100 |
2008/02/13 | 649 | 650 | 623 | 627 | 3,300 |
2008/02/12 | 659 | 659 | 650 | 650 | 300 |
2008/02/08 | 649 | 659 | 648 | 659 | 4,600 |
2008/02/07 | 658 | 670 | 658 | 669 | 500 |
2008/02/06 | 658 | 669 | 658 | 669 | 1,100 |
2008/02/05 | 669 | 669 | 669 | 669 | 300 |
2008/02/04 | 670 | 670 | 669 | 669 | 1,200 |
2008/02/01 | 689 | 690 | 669 | 671 | 2,000 |
2008/01/31 | 684 | 689 | 684 | 689 | 1,000 |
2008/01/30 | 683 | 690 | 683 | 690 | 400 |
2008/01/29 | 680 | 690 | 680 | 690 | 700 |
2008/01/28 | 679 | 690 | 675 | 690 | 800 |
2008/01/25 | 690 | 690 | 679 | 679 | 3,200 |
2008/01/24 | 677 | 677 | 675 | 675 | 700 |
2008/01/23 | 680 | 690 | 671 | 677 | 1,000 |
2008/01/22 | 710 | 710 | 680 | 680 | 2,200 |
2008/01/21 | 717 | 717 | 710 | 710 | 300 |
2008/01/18 | 738 | 738 | 718 | 718 | 500 |
2008/01/17 | 730 | 732 | 730 | 730 | 4,200 |
2008/01/16 | 730 | 730 | 706 | 709 | 5,000 |
2008/01/15 | 735 | 743 | 728 | 734 | 5,500 |
2008/01/11 | 765 | 765 | 707 | 745 | 2,700 |
2008/01/10 | 693 | 725 | 693 | 725 | 2,500 |
2008/01/09 | 750 | 754 | 660 | 713 | 5,200 |
2008/01/08 | 746 | 746 | 746 | 746 | 200 |
2008/01/07 | 794 | 794 | 737 | 756 | 2,600 |
2008/01/04 | 797 | 797 | 797 | 797 | 2,000 |