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 |
---|---|---|---|---|---|
2011/12/30 | 401 | 405 | 401 | 403 | 4,500 |
2011/12/29 | 412 | 415 | 407 | 408 | 14,300 |
2011/12/28 | 403 | 409 | 403 | 409 | 14,800 |
2011/12/27 | 402 | 404 | 396 | 404 | 15,600 |
2011/12/26 | 394 | 396 | 393 | 394 | 3,200 |
2011/12/22 | 415 | 417 | 391 | 391 | 71,800 |
2011/12/21 | 427 | 431 | 422 | 431 | 8,500 |
2011/12/20 | 425 | 425 | 419 | 425 | 5,900 |
2011/12/19 | 423 | 423 | 416 | 418 | 8,500 |
2011/12/16 | 413 | 423 | 408 | 423 | 10,900 |
2011/12/15 | 399 | 408 | 399 | 405 | 13,500 |
2011/12/14 | 406 | 406 | 399 | 406 | 15,800 |
2011/12/13 | 400 | 404 | 399 | 402 | 5,300 |
2011/12/12 | 398 | 403 | 398 | 402 | 1,600 |
2011/12/09 | 402 | 402 | 400 | 402 | 13,700 |
2011/12/08 | 399 | 404 | 399 | 401 | 5,100 |
2011/12/07 | 394 | 404 | 394 | 396 | 3,400 |
2011/12/06 | 395 | 397 | 392 | 392 | 2,000 |
2011/12/05 | 400 | 404 | 383 | 394 | 16,800 |
2011/12/02 | 397 | 400 | 397 | 400 | 4,000 |
2011/12/01 | 388 | 397 | 386 | 397 | 8,100 |
2011/11/30 | 383 | 387 | 383 | 387 | 900 |
2011/11/29 | 378 | 383 | 378 | 383 | 1,500 |
2011/11/28 | 373 | 378 | 373 | 378 | 400 |
2011/11/25 | 391 | 400 | 364 | 364 | 20,800 |
2011/11/24 | 393 | 393 | 389 | 389 | 1,000 |
2011/11/22 | 386 | 391 | 386 | 391 | 1,400 |
2011/11/21 | 382 | 395 | 382 | 385 | 2,000 |
2011/11/18 | 404 | 404 | 380 | 380 | 12,300 |
2011/11/17 | 404 | 405 | 401 | 405 | 7,400 |
2011/11/16 | 403 | 403 | 398 | 403 | 7,100 |
2011/11/15 | 400 | 404 | 395 | 403 | 13,500 |
2011/11/14 | 399 | 400 | 399 | 400 | 3,600 |
2011/11/11 | 402 | 402 | 395 | 395 | 7,200 |
2011/11/10 | 399 | 400 | 398 | 400 | 1,400 |
2011/11/09 | 401 | 401 | 401 | 401 | 500 |
2011/11/08 | 399 | 401 | 399 | 401 | 400 |
2011/11/07 | 405 | 405 | 400 | 401 | 1,300 |
2011/11/04 | 400 | 400 | 398 | 398 | 1,700 |
2011/11/02 | 404 | 404 | 397 | 400 | 3,700 |
2011/11/01 | 409 | 409 | 405 | 405 | 3,800 |
2011/10/31 | 411 | 417 | 409 | 409 | 3,600 |
2011/10/28 | 411 | 415 | 411 | 411 | 3,300 |
2011/10/27 | 411 | 416 | 411 | 413 | 1,000 |
2011/10/26 | 414 | 414 | 413 | 414 | 400 |
2011/10/25 | 415 | 419 | 414 | 414 | 6,200 |
2011/10/24 | 428 | 430 | 415 | 420 | 5,300 |
2011/10/21 | 427 | 430 | 421 | 423 | 3,100 |
2011/10/20 | 420 | 427 | 416 | 427 | 3,900 |
2011/10/19 | 426 | 426 | 415 | 415 | 9,700 |
2011/10/18 | 418 | 420 | 415 | 420 | 12,000 |
2011/10/17 | 410 | 415 | 408 | 415 | 11,400 |
2011/10/14 | 406 | 409 | 405 | 409 | 7,200 |
2011/10/13 | 406 | 408 | 396 | 407 | 5,600 |
2011/10/12 | 404 | 406 | 400 | 406 | 3,100 |
2011/10/11 | 404 | 404 | 399 | 404 | 1,500 |
2011/10/07 | 399 | 404 | 399 | 404 | 2,800 |
2011/10/06 | 402 | 402 | 398 | 399 | 800 |
2011/10/05 | 403 | 403 | 392 | 400 | 2,600 |
2011/10/04 | 400 | 403 | 389 | 403 | 4,300 |
2011/10/03 | 399 | 401 | 397 | 401 | 3,500 |
2011/09/30 | 396 | 400 | 396 | 399 | 1,900 |
2011/09/29 | 390 | 399 | 390 | 395 | 4,000 |
2011/09/28 | 401 | 401 | 386 | 396 | 7,400 |
2011/09/27 | 395 | 401 | 395 | 397 | 9,100 |
2011/09/26 | 390 | 398 | 390 | 394 | 20,800 |
2011/09/22 | 445 | 445 | 387 | 392 | 150,700 |
2011/09/21 | 427 | 440 | 427 | 440 | 5,000 |
2011/09/20 | 443 | 443 | 413 | 423 | 19,500 |
2011/09/16 | 446 | 455 | 430 | 435 | 17,300 |
2011/09/15 | 436 | 445 | 424 | 440 | 17,100 |
2011/09/14 | 432 | 435 | 423 | 434 | 5,400 |
2011/09/13 | 422 | 432 | 421 | 430 | 5,000 |
2011/09/12 | 422 | 432 | 422 | 428 | 6,500 |
2011/09/09 | 425 | 433 | 424 | 427 | 3,400 |
2011/09/08 | 422 | 432 | 422 | 425 | 26,100 |
2011/09/07 | 417 | 425 | 417 | 421 | 700 |
2011/09/06 | 430 | 434 | 415 | 416 | 3,900 |
2011/09/05 | 435 | 438 | 430 | 430 | 1,700 |
2011/09/02 | 435 | 443 | 435 | 435 | 600 |
2011/09/01 | 434 | 438 | 434 | 435 | 600 |
2011/08/31 | 428 | 444 | 428 | 433 | 2,100 |
2011/08/30 | 427 | 438 | 427 | 430 | 1,600 |
2011/08/29 | 427 | 428 | 426 | 427 | 1,300 |
2011/08/26 | 423 | 433 | 423 | 426 | 3,700 |
2011/08/25 | 430 | 438 | 430 | 431 | 5,300 |
2011/08/24 | 434 | 435 | 430 | 430 | 4,500 |
2011/08/23 | 431 | 435 | 430 | 433 | 3,700 |
2011/08/22 | 428 | 434 | 422 | 430 | 1,400 |
2011/08/19 | 429 | 434 | 428 | 434 | 1,100 |
2011/08/18 | 441 | 444 | 437 | 437 | 1,600 |
2011/08/17 | 448 | 448 | 436 | 440 | 6,000 |
2011/08/16 | 444 | 453 | 437 | 453 | 9,400 |
2011/08/15 | 444 | 455 | 444 | 452 | 11,900 |
2011/08/12 | 435 | 439 | 427 | 439 | 4,400 |
2011/08/11 | 428 | 437 | 426 | 427 | 5,500 |
2011/08/10 | 425 | 436 | 423 | 425 | 5,100 |
2011/08/09 | 411 | 416 | 391 | 416 | 5,700 |
2011/08/08 | 439 | 440 | 420 | 421 | 6,100 |
2011/08/05 | 454 | 454 | 440 | 440 | 4,900 |
2011/08/04 | 501 | 501 | 461 | 462 | 15,300 |
2011/08/03 | 504 | 504 | 485 | 501 | 7,400 |
2011/08/02 | 527 | 527 | 506 | 506 | 28,500 |
2011/08/01 | 529 | 530 | 516 | 520 | 25,000 |
2011/07/29 | 516 | 516 | 506 | 514 | 22,000 |
2011/07/28 | 507 | 515 | 503 | 506 | 11,300 |
2011/07/27 | 505 | 523 | 505 | 515 | 16,300 |
2011/07/26 | 513 | 513 | 500 | 507 | 13,700 |
2011/07/25 | 509 | 534 | 509 | 510 | 70,000 |
2011/07/22 | 461 | 538 | 454 | 494 | 57,900 |
2011/07/21 | 455 | 468 | 447 | 461 | 14,700 |
2011/07/20 | 442 | 449 | 440 | 449 | 23,300 |
2011/07/19 | 448 | 448 | 440 | 442 | 15,300 |
2011/07/15 | 447 | 447 | 439 | 441 | 15,200 |
2011/07/14 | 443 | 443 | 434 | 442 | 3,800 |
2011/07/13 | 445 | 445 | 429 | 444 | 12,600 |
2011/07/12 | 449 | 449 | 442 | 443 | 1,600 |
2011/07/11 | 453 | 453 | 440 | 450 | 2,500 |
2011/07/08 | 450 | 450 | 441 | 445 | 2,100 |
2011/07/07 | 449 | 450 | 440 | 450 | 4,800 |
2011/07/06 | 441 | 449 | 439 | 447 | 2,000 |
2011/07/05 | 450 | 451 | 443 | 449 | 2,100 |
2011/07/04 | 466 | 470 | 435 | 450 | 34,700 |
2011/07/01 | 444 | 454 | 437 | 450 | 36,000 |
2011/06/30 | 441 | 444 | 428 | 444 | 5,000 |
2011/06/29 | 438 | 440 | 430 | 433 | 1,700 |
2011/06/28 | 431 | 436 | 431 | 436 | 500 |
2011/06/27 | 435 | 435 | 421 | 426 | 5,700 |
2011/06/24 | 439 | 445 | 432 | 436 | 19,300 |
2011/06/23 | 436 | 441 | 435 | 441 | 7,900 |
2011/06/22 | 438 | 438 | 436 | 436 | 2,400 |
2011/06/21 | 437 | 437 | 431 | 431 | 6,300 |
2011/06/20 | 428 | 436 | 428 | 435 | 5,300 |
2011/06/17 | 437 | 437 | 423 | 424 | 9,200 |
2011/06/16 | 428 | 435 | 424 | 435 | 13,600 |
2011/06/15 | 422 | 430 | 415 | 425 | 19,900 |
2011/06/14 | 424 | 430 | 418 | 430 | 4,100 |
2011/06/13 | 430 | 430 | 420 | 424 | 6,300 |
2011/06/10 | 428 | 434 | 427 | 427 | 7,400 |
2011/06/09 | 426 | 432 | 426 | 430 | 8,200 |
2011/06/08 | 428 | 429 | 425 | 428 | 5,600 |
2011/06/07 | 429 | 429 | 425 | 425 | 3,000 |
2011/06/06 | 423 | 429 | 423 | 429 | 600 |
2011/06/03 | 425 | 425 | 423 | 423 | 200 |
2011/06/02 | 429 | 430 | 425 | 429 | 3,100 |
2011/06/01 | 422 | 429 | 420 | 429 | 12,800 |
2011/05/31 | 417 | 422 | 417 | 422 | 1,600 |
2011/05/30 | 421 | 422 | 421 | 422 | 1,700 |
2011/05/27 | 421 | 422 | 419 | 422 | 1,700 |
2011/05/26 | 419 | 421 | 419 | 421 | 2,400 |
2011/05/25 | 420 | 420 | 416 | 420 | 7,800 |
2011/05/24 | 418 | 418 | 415 | 417 | 2,200 |
2011/05/23 | 420 | 421 | 415 | 419 | 1,400 |
2011/05/20 | 422 | 422 | 412 | 419 | 2,100 |
2011/05/19 | 414 | 419 | 414 | 419 | 5,400 |
2011/05/18 | 427 | 427 | 415 | 420 | 7,400 |
2011/05/17 | 416 | 422 | 413 | 422 | 10,300 |
2011/05/16 | 418 | 422 | 413 | 422 | 9,500 |
2011/05/13 | 418 | 421 | 408 | 418 | 7,000 |
2011/05/12 | 408 | 417 | 408 | 417 | 2,900 |
2011/05/11 | 415 | 415 | 408 | 410 | 900 |
2011/05/10 | 411 | 411 | 407 | 410 | 2,900 |
2011/05/09 | 411 | 419 | 410 | 411 | 1,400 |
2011/05/06 | 412 | 418 | 410 | 418 | 700 |
2011/05/02 | 406 | 420 | 405 | 412 | 17,000 |
2011/04/28 | 405 | 420 | 405 | 419 | 4,300 |
2011/04/27 | 411 | 411 | 406 | 406 | 900 |
2011/04/26 | 410 | 410 | 408 | 410 | 1,300 |
2011/04/25 | 414 | 415 | 411 | 411 | 4,700 |
2011/04/22 | 418 | 418 | 408 | 418 | 3,100 |
2011/04/21 | 419 | 419 | 407 | 419 | 3,700 |
2011/04/20 | 420 | 420 | 405 | 412 | 7,800 |
2011/04/19 | 419 | 419 | 415 | 415 | 6,700 |
2011/04/18 | 416 | 420 | 413 | 420 | 9,000 |
2011/04/15 | 412 | 417 | 411 | 414 | 9,200 |
2011/04/14 | 420 | 420 | 416 | 420 | 10,000 |
2011/04/13 | 412 | 420 | 412 | 419 | 3,100 |
2011/04/12 | 429 | 430 | 424 | 428 | 4,400 |
2011/04/11 | 426 | 428 | 425 | 428 | 3,400 |
2011/04/08 | 413 | 425 | 405 | 425 | 7,100 |
2011/04/07 | 413 | 414 | 413 | 413 | 400 |
2011/04/06 | 405 | 413 | 405 | 413 | 3,300 |
2011/04/05 | 420 | 421 | 405 | 413 | 7,900 |
2011/04/04 | 421 | 425 | 419 | 420 | 1,400 |
2011/04/01 | 418 | 435 | 413 | 421 | 11,000 |
2011/03/31 | 405 | 418 | 402 | 418 | 1,900 |
2011/03/30 | 414 | 414 | 407 | 409 | 2,100 |
2011/03/29 | 400 | 410 | 399 | 406 | 9,800 |
2011/03/28 | 421 | 428 | 420 | 426 | 26,500 |
2011/03/25 | 435 | 440 | 421 | 423 | 13,400 |
2011/03/24 | 420 | 435 | 420 | 431 | 5,200 |
2011/03/23 | 428 | 429 | 408 | 428 | 4,800 |
2011/03/22 | 426 | 430 | 420 | 428 | 9,300 |
2011/03/18 | 412 | 420 | 412 | 418 | 2,400 |
2011/03/17 | 401 | 405 | 392 | 400 | 10,600 |
2011/03/16 | 379 | 398 | 379 | 393 | 7,500 |
2011/03/15 | 416 | 416 | 338 | 368 | 38,800 |
2011/03/14 | 380 | 418 | 380 | 418 | 9,100 |
2011/03/11 | 431 | 434 | 430 | 430 | 5,600 |
2011/03/10 | 435 | 437 | 433 | 433 | 2,500 |
2011/03/09 | 434 | 436 | 434 | 434 | 1,600 |
2011/03/08 | 432 | 434 | 432 | 434 | 1,100 |
2011/03/07 | 435 | 436 | 433 | 436 | 2,200 |
2011/03/04 | 436 | 436 | 430 | 433 | 4,600 |
2011/03/03 | 436 | 438 | 431 | 433 | 2,300 |
2011/03/02 | 433 | 437 | 431 | 437 | 2,000 |
2011/03/01 | 438 | 439 | 432 | 433 | 2,700 |
2011/02/28 | 435 | 438 | 432 | 438 | 3,200 |
2011/02/25 | 434 | 438 | 432 | 438 | 6,200 |
2011/02/24 | 438 | 438 | 435 | 438 | 2,400 |
2011/02/23 | 437 | 440 | 435 | 440 | 2,500 |
2011/02/22 | 440 | 441 | 432 | 434 | 2,500 |
2011/02/21 | 435 | 440 | 431 | 439 | 5,000 |
2011/02/18 | 434 | 435 | 426 | 435 | 5,300 |
2011/02/17 | 440 | 440 | 423 | 435 | 15,600 |
2011/02/16 | 430 | 435 | 428 | 435 | 17,600 |
2011/02/15 | 425 | 428 | 423 | 427 | 19,600 |
2011/02/14 | 420 | 423 | 416 | 423 | 13,200 |
2011/02/10 | 414 | 417 | 411 | 416 | 8,500 |
2011/02/09 | 412 | 414 | 411 | 414 | 3,100 |
2011/02/08 | 409 | 412 | 409 | 412 | 5,100 |
2011/02/07 | 413 | 414 | 409 | 411 | 7,400 |
2011/02/04 | 415 | 418 | 406 | 414 | 19,700 |
2011/02/03 | 412 | 414 | 412 | 414 | 500 |
2011/02/02 | 412 | 416 | 411 | 411 | 7,000 |
2011/02/01 | 415 | 415 | 411 | 412 | 7,300 |
2011/01/31 | 415 | 415 | 411 | 415 | 4,400 |
2011/01/28 | 416 | 417 | 414 | 415 | 5,100 |
2011/01/27 | 414 | 417 | 413 | 417 | 4,800 |
2011/01/26 | 413 | 414 | 411 | 414 | 4,200 |
2011/01/25 | 410 | 413 | 410 | 413 | 8,600 |
2011/01/24 | 406 | 410 | 405 | 408 | 4,900 |
2011/01/21 | 406 | 408 | 405 | 405 | 8,600 |
2011/01/20 | 408 | 409 | 406 | 408 | 3,700 |
2011/01/19 | 412 | 412 | 406 | 406 | 12,200 |
2011/01/18 | 408 | 411 | 404 | 409 | 14,000 |
2011/01/17 | 403 | 406 | 402 | 406 | 17,500 |
2011/01/14 | 403 | 408 | 403 | 404 | 13,300 |
2011/01/13 | 402 | 404 | 401 | 403 | 7,600 |
2011/01/12 | 403 | 403 | 401 | 401 | 6,700 |
2011/01/11 | 400 | 402 | 400 | 402 | 7,800 |
2011/01/07 | 403 | 404 | 400 | 401 | 4,900 |
2011/01/06 | 401 | 405 | 400 | 400 | 7,500 |
2011/01/05 | 403 | 404 | 400 | 400 | 5,000 |
2011/01/04 | 403 | 403 | 399 | 403 | 6,900 |