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 |
---|---|---|---|---|---|
2014/12/30 | 515 | 518 | 510 | 514 | 14,200 |
2014/12/29 | 512 | 514 | 509 | 510 | 18,900 |
2014/12/26 | 520 | 521 | 498 | 511 | 41,600 |
2014/12/25 | 515 | 519 | 515 | 517 | 20,500 |
2014/12/24 | 516 | 518 | 515 | 517 | 14,100 |
2014/12/22 | 511 | 514 | 511 | 514 | 5,100 |
2014/12/19 | 510 | 516 | 508 | 510 | 9,600 |
2014/12/18 | 512 | 514 | 510 | 511 | 2,800 |
2014/12/17 | 510 | 512 | 502 | 512 | 7,600 |
2014/12/16 | 510 | 511 | 504 | 510 | 8,100 |
2014/12/15 | 513 | 513 | 510 | 513 | 9,400 |
2014/12/12 | 512 | 516 | 507 | 512 | 5,300 |
2014/12/11 | 506 | 515 | 505 | 511 | 8,900 |
2014/12/10 | 510 | 511 | 504 | 509 | 16,700 |
2014/12/09 | 507 | 509 | 506 | 509 | 3,900 |
2014/12/08 | 508 | 510 | 507 | 508 | 3,500 |
2014/12/05 | 508 | 509 | 502 | 507 | 7,300 |
2014/12/04 | 506 | 508 | 502 | 506 | 4,400 |
2014/12/03 | 508 | 510 | 504 | 505 | 18,400 |
2014/12/02 | 505 | 510 | 505 | 509 | 6,800 |
2014/12/01 | 507 | 508 | 506 | 506 | 3,500 |
2014/11/28 | 508 | 508 | 506 | 507 | 3,900 |
2014/11/27 | 508 | 509 | 508 | 508 | 1,000 |
2014/11/26 | 508 | 510 | 507 | 509 | 2,600 |
2014/11/25 | 508 | 509 | 506 | 509 | 5,300 |
2014/11/21 | 508 | 508 | 503 | 503 | 3,600 |
2014/11/20 | 507 | 508 | 503 | 507 | 4,800 |
2014/11/19 | 507 | 508 | 504 | 506 | 4,800 |
2014/11/18 | 504 | 505 | 499 | 503 | 8,600 |
2014/11/17 | 502 | 505 | 501 | 503 | 7,200 |
2014/11/14 | 500 | 504 | 499 | 504 | 3,800 |
2014/11/13 | 499 | 499 | 498 | 498 | 2,300 |
2014/11/12 | 499 | 502 | 497 | 497 | 5,000 |
2014/11/11 | 499 | 500 | 495 | 499 | 7,200 |
2014/11/10 | 500 | 500 | 492 | 498 | 4,500 |
2014/11/07 | 503 | 503 | 497 | 500 | 3,800 |
2014/11/06 | 499 | 504 | 497 | 497 | 9,700 |
2014/11/05 | 495 | 500 | 495 | 497 | 4,600 |
2014/11/04 | 502 | 510 | 494 | 494 | 22,500 |
2014/10/31 | 487 | 501 | 483 | 492 | 17,800 |
2014/10/30 | 498 | 503 | 479 | 485 | 28,900 |
2014/10/29 | 501 | 508 | 495 | 498 | 13,000 |
2014/10/28 | 505 | 505 | 497 | 502 | 1,400 |
2014/10/27 | 503 | 505 | 498 | 504 | 3,400 |
2014/10/24 | 507 | 507 | 504 | 504 | 3,200 |
2014/10/23 | 506 | 506 | 503 | 503 | 2,000 |
2014/10/22 | 509 | 509 | 497 | 506 | 3,200 |
2014/10/21 | 507 | 507 | 504 | 504 | 700 |
2014/10/20 | 509 | 509 | 498 | 508 | 1,900 |
2014/10/17 | 495 | 513 | 493 | 495 | 8,500 |
2014/10/16 | 500 | 504 | 499 | 504 | 8,300 |
2014/10/15 | 502 | 516 | 502 | 507 | 8,400 |
2014/10/14 | 509 | 510 | 482 | 503 | 18,400 |
2014/10/10 | 517 | 517 | 510 | 510 | 5,500 |
2014/10/09 | 519 | 525 | 516 | 518 | 8,400 |
2014/10/08 | 516 | 518 | 516 | 518 | 2,300 |
2014/10/07 | 519 | 519 | 515 | 518 | 900 |
2014/10/06 | 516 | 520 | 513 | 513 | 1,600 |
2014/10/03 | 516 | 516 | 513 | 513 | 2,300 |
2014/10/02 | 522 | 522 | 515 | 516 | 4,500 |
2014/10/01 | 527 | 534 | 527 | 527 | 4,600 |
2014/09/30 | 531 | 531 | 520 | 527 | 4,200 |
2014/09/29 | 525 | 535 | 522 | 527 | 6,300 |
2014/09/26 | 521 | 530 | 521 | 525 | 7,200 |
2014/09/25 | 531 | 535 | 528 | 534 | 7,800 |
2014/09/24 | 530 | 533 | 524 | 525 | 11,300 |
2014/09/22 | 531 | 534 | 524 | 530 | 12,800 |
2014/09/19 | 529 | 534 | 525 | 527 | 8,200 |
2014/09/18 | 533 | 533 | 525 | 529 | 10,400 |
2014/09/17 | 529 | 530 | 524 | 527 | 12,700 |
2014/09/16 | 534 | 534 | 525 | 528 | 17,200 |
2014/09/12 | 526 | 526 | 521 | 524 | 8,100 |
2014/09/11 | 528 | 528 | 521 | 523 | 6,600 |
2014/09/10 | 525 | 529 | 520 | 522 | 11,500 |
2014/09/09 | 520 | 523 | 515 | 521 | 8,500 |
2014/09/08 | 504 | 514 | 504 | 513 | 9,000 |
2014/09/05 | 520 | 520 | 501 | 502 | 22,400 |
2014/09/04 | 519 | 522 | 518 | 518 | 12,900 |
2014/09/03 | 523 | 530 | 513 | 520 | 32,900 |
2014/09/02 | 522 | 530 | 513 | 513 | 20,000 |
2014/09/01 | 515 | 529 | 512 | 520 | 12,700 |
2014/08/29 | 507 | 514 | 504 | 509 | 7,600 |
2014/08/28 | 508 | 511 | 504 | 504 | 10,100 |
2014/08/27 | 506 | 509 | 504 | 504 | 11,400 |
2014/08/26 | 504 | 505 | 502 | 505 | 4,400 |
2014/08/25 | 505 | 505 | 502 | 504 | 12,700 |
2014/08/22 | 504 | 505 | 501 | 502 | 2,300 |
2014/08/21 | 504 | 504 | 500 | 500 | 2,800 |
2014/08/20 | 504 | 505 | 501 | 503 | 5,800 |
2014/08/19 | 504 | 504 | 500 | 501 | 5,600 |
2014/08/18 | 504 | 505 | 500 | 503 | 7,700 |
2014/08/15 | 505 | 506 | 499 | 506 | 8,600 |
2014/08/14 | 504 | 505 | 503 | 505 | 3,300 |
2014/08/13 | 503 | 504 | 496 | 503 | 3,500 |
2014/08/12 | 504 | 505 | 496 | 497 | 4,500 |
2014/08/11 | 493 | 502 | 493 | 499 | 3,800 |
2014/08/08 | 494 | 497 | 481 | 493 | 10,700 |
2014/08/07 | 493 | 498 | 492 | 496 | 2,200 |
2014/08/06 | 500 | 501 | 498 | 498 | 6,300 |
2014/08/05 | 505 | 506 | 500 | 501 | 12,400 |
2014/08/04 | 505 | 505 | 505 | 505 | 600 |
2014/08/01 | 503 | 508 | 501 | 506 | 17,200 |
2014/07/31 | 504 | 505 | 502 | 504 | 13,500 |
2014/07/30 | 504 | 504 | 501 | 503 | 13,200 |
2014/07/29 | 503 | 505 | 497 | 498 | 23,500 |
2014/07/28 | 485 | 492 | 483 | 492 | 23,800 |
2014/07/25 | 488 | 493 | 485 | 485 | 23,600 |
2014/07/24 | 495 | 496 | 490 | 490 | 12,700 |
2014/07/23 | 497 | 497 | 490 | 490 | 9,900 |
2014/07/22 | 492 | 499 | 490 | 490 | 8,800 |
2014/07/18 | 489 | 489 | 483 | 484 | 6,900 |
2014/07/17 | 496 | 496 | 487 | 490 | 16,400 |
2014/07/16 | 502 | 504 | 491 | 499 | 16,200 |
2014/07/15 | 504 | 505 | 502 | 505 | 9,200 |
2014/07/14 | 504 | 505 | 503 | 504 | 8,100 |
2014/07/11 | 500 | 503 | 496 | 503 | 2,700 |
2014/07/10 | 495 | 500 | 495 | 498 | 5,500 |
2014/07/09 | 500 | 500 | 495 | 495 | 9,900 |
2014/07/08 | 495 | 505 | 495 | 500 | 8,100 |
2014/07/07 | 496 | 504 | 493 | 496 | 4,700 |
2014/07/04 | 492 | 502 | 490 | 495 | 10,000 |
2014/07/03 | 498 | 498 | 495 | 495 | 1,000 |
2014/07/02 | 499 | 499 | 494 | 494 | 3,300 |
2014/07/01 | 490 | 496 | 490 | 496 | 2,800 |
2014/06/30 | 486 | 492 | 486 | 492 | 1,800 |
2014/06/27 | 493 | 494 | 484 | 484 | 4,200 |
2014/06/26 | 492 | 495 | 490 | 493 | 2,700 |
2014/06/25 | 494 | 498 | 491 | 497 | 14,100 |
2014/06/24 | 499 | 504 | 498 | 504 | 10,300 |
2014/06/23 | 494 | 498 | 494 | 498 | 6,100 |
2014/06/20 | 491 | 495 | 491 | 492 | 5,400 |
2014/06/19 | 492 | 494 | 491 | 491 | 4,200 |
2014/06/18 | 490 | 492 | 490 | 492 | 12,600 |
2014/06/17 | 486 | 488 | 484 | 486 | 8,100 |
2014/06/16 | 478 | 485 | 478 | 485 | 10,400 |
2014/06/13 | 472 | 477 | 470 | 474 | 6,700 |
2014/06/12 | 470 | 472 | 468 | 472 | 2,200 |
2014/06/11 | 472 | 472 | 468 | 468 | 4,800 |
2014/06/10 | 469 | 471 | 469 | 470 | 2,000 |
2014/06/09 | 474 | 474 | 471 | 472 | 1,700 |
2014/06/06 | 472 | 474 | 466 | 467 | 4,500 |
2014/06/05 | 471 | 472 | 469 | 470 | 900 |
2014/06/04 | 472 | 472 | 466 | 472 | 1,400 |
2014/06/03 | 478 | 479 | 469 | 469 | 7,500 |
2014/06/02 | 457 | 486 | 455 | 479 | 17,800 |
2014/05/30 | 454 | 457 | 454 | 457 | 3,000 |
2014/05/29 | 456 | 457 | 454 | 457 | 3,000 |
2014/05/28 | 457 | 457 | 454 | 454 | 2,300 |
2014/05/27 | 455 | 457 | 454 | 457 | 6,300 |
2014/05/26 | 455 | 455 | 453 | 455 | 2,500 |
2014/05/23 | 464 | 464 | 455 | 455 | 4,700 |
2014/05/22 | 462 | 462 | 456 | 458 | 900 |
2014/05/21 | 457 | 457 | 455 | 457 | 1,000 |
2014/05/20 | 458 | 458 | 451 | 451 | 1,400 |
2014/05/19 | 467 | 469 | 452 | 455 | 15,100 |
2014/05/16 | 468 | 468 | 466 | 467 | 7,200 |
2014/05/15 | 464 | 470 | 464 | 470 | 7,600 |
2014/05/14 | 458 | 468 | 453 | 468 | 4,000 |
2014/05/13 | 469 | 469 | 450 | 450 | 9,500 |
2014/05/12 | 470 | 470 | 460 | 461 | 5,500 |
2014/05/09 | 455 | 470 | 455 | 461 | 5,100 |
2014/05/08 | 470 | 470 | 451 | 451 | 5,600 |
2014/05/07 | 468 | 468 | 465 | 467 | 2,500 |
2014/05/02 | 469 | 469 | 468 | 468 | 600 |
2014/05/01 | 468 | 469 | 466 | 469 | 2,800 |
2014/04/30 | 470 | 470 | 465 | 466 | 3,200 |
2014/04/28 | 471 | 474 | 462 | 467 | 8,000 |
2014/04/25 | 480 | 484 | 473 | 474 | 19,100 |
2014/04/24 | 485 | 485 | 480 | 480 | 1,200 |
2014/04/23 | 484 | 484 | 483 | 483 | 900 |
2014/04/22 | 481 | 485 | 481 | 481 | 500 |
2014/04/21 | 481 | 491 | 480 | 480 | 4,800 |
2014/04/18 | 489 | 489 | 489 | 489 | 800 |
2014/04/17 | 490 | 490 | 485 | 486 | 4,600 |
2014/04/16 | 487 | 490 | 480 | 490 | 7,700 |
2014/04/15 | 485 | 486 | 479 | 484 | 8,600 |
2014/04/14 | 475 | 485 | 471 | 483 | 2,800 |
2014/04/11 | 475 | 478 | 471 | 472 | 2,900 |
2014/04/10 | 471 | 475 | 471 | 475 | 2,100 |
2014/04/09 | 486 | 486 | 465 | 466 | 7,300 |
2014/04/08 | 487 | 493 | 487 | 487 | 900 |
2014/04/07 | 490 | 493 | 487 | 488 | 1,000 |
2014/04/04 | 497 | 497 | 487 | 490 | 5,000 |
2014/04/03 | 494 | 496 | 480 | 494 | 4,400 |
2014/04/02 | 497 | 497 | 492 | 494 | 2,400 |
2014/04/01 | 498 | 498 | 493 | 498 | 3,400 |
2014/03/31 | 490 | 498 | 490 | 498 | 4,200 |
2014/03/28 | 500 | 500 | 495 | 497 | 3,700 |
2014/03/27 | 502 | 502 | 494 | 500 | 11,900 |
2014/03/26 | 502 | 507 | 502 | 504 | 24,600 |
2014/03/25 | 510 | 510 | 503 | 509 | 9,000 |
2014/03/24 | 506 | 510 | 505 | 509 | 6,300 |
2014/03/20 | 511 | 511 | 500 | 504 | 7,500 |
2014/03/19 | 510 | 511 | 506 | 511 | 7,800 |
2014/03/18 | 506 | 510 | 503 | 510 | 7,100 |
2014/03/17 | 511 | 513 | 500 | 501 | 16,200 |
2014/03/14 | 511 | 511 | 505 | 507 | 6,300 |
2014/03/13 | 509 | 511 | 508 | 509 | 3,800 |
2014/03/12 | 506 | 509 | 504 | 509 | 4,500 |
2014/03/11 | 505 | 505 | 503 | 504 | 2,600 |
2014/03/10 | 504 | 505 | 502 | 504 | 2,700 |
2014/03/07 | 504 | 504 | 499 | 502 | 2,800 |
2014/03/06 | 503 | 504 | 497 | 500 | 4,900 |
2014/03/05 | 503 | 503 | 499 | 499 | 2,500 |
2014/03/04 | 502 | 502 | 495 | 498 | 3,600 |
2014/03/03 | 499 | 500 | 496 | 499 | 4,900 |
2014/02/28 | 504 | 507 | 496 | 496 | 10,600 |
2014/02/27 | 500 | 531 | 498 | 509 | 41,000 |
2014/02/26 | 504 | 505 | 499 | 499 | 1,000 |
2014/02/25 | 509 | 509 | 495 | 501 | 7,900 |
2014/02/24 | 508 | 508 | 503 | 507 | 1,000 |
2014/02/21 | 510 | 510 | 490 | 500 | 7,400 |
2014/02/20 | 511 | 511 | 501 | 501 | 2,200 |
2014/02/19 | 510 | 511 | 508 | 511 | 6,000 |
2014/02/18 | 509 | 511 | 507 | 511 | 10,700 |
2014/02/17 | 496 | 510 | 496 | 503 | 20,800 |
2014/02/14 | 503 | 503 | 493 | 495 | 10,100 |
2014/02/13 | 503 | 503 | 500 | 501 | 2,100 |
2014/02/12 | 500 | 500 | 498 | 500 | 3,500 |
2014/02/10 | 495 | 499 | 495 | 497 | 3,900 |
2014/02/07 | 505 | 507 | 494 | 494 | 2,600 |
2014/02/06 | 505 | 506 | 497 | 501 | 2,800 |
2014/02/05 | 520 | 520 | 489 | 492 | 6,800 |
2014/02/04 | 501 | 525 | 492 | 525 | 8,800 |
2014/02/03 | 504 | 509 | 504 | 506 | 3,000 |
2014/01/31 | 504 | 513 | 504 | 504 | 1,400 |
2014/01/30 | 502 | 512 | 500 | 503 | 6,300 |
2014/01/29 | 489 | 538 | 489 | 531 | 26,100 |
2014/01/28 | 491 | 495 | 490 | 490 | 2,200 |
2014/01/27 | 483 | 493 | 483 | 484 | 4,300 |
2014/01/24 | 499 | 499 | 491 | 492 | 7,700 |
2014/01/23 | 507 | 507 | 499 | 499 | 4,700 |
2014/01/22 | 505 | 505 | 503 | 505 | 5,800 |
2014/01/21 | 502 | 505 | 502 | 504 | 2,500 |
2014/01/20 | 508 | 509 | 502 | 502 | 5,000 |
2014/01/17 | 504 | 506 | 494 | 503 | 12,800 |
2014/01/16 | 495 | 507 | 495 | 507 | 21,600 |
2014/01/15 | 494 | 494 | 491 | 494 | 11,000 |
2014/01/14 | 492 | 493 | 487 | 490 | 9,400 |
2014/01/10 | 486 | 493 | 486 | 492 | 16,700 |
2014/01/09 | 485 | 487 | 480 | 486 | 7,800 |
2014/01/08 | 481 | 485 | 480 | 483 | 12,500 |
2014/01/07 | 488 | 488 | 486 | 488 | 3,500 |
2014/01/06 | 489 | 489 | 485 | 486 | 5,700 |