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 |
---|---|---|---|---|---|
2017/12/29 | 850 | 850 | 841 | 841 | 8,000 |
2017/12/28 | 853 | 853 | 846 | 848 | 14,200 |
2017/12/27 | 837 | 844 | 836 | 844 | 17,500 |
2017/12/26 | 834 | 835 | 826 | 834 | 20,000 |
2017/12/25 | 824 | 826 | 822 | 826 | 17,300 |
2017/12/22 | 822 | 824 | 820 | 824 | 6,700 |
2017/12/21 | 823 | 823 | 819 | 822 | 5,000 |
2017/12/20 | 820 | 823 | 818 | 823 | 16,100 |
2017/12/19 | 816 | 820 | 816 | 819 | 7,700 |
2017/12/18 | 823 | 823 | 817 | 822 | 6,000 |
2017/12/15 | 819 | 820 | 814 | 820 | 7,100 |
2017/12/14 | 819 | 821 | 816 | 820 | 4,900 |
2017/12/13 | 823 | 823 | 810 | 813 | 10,400 |
2017/12/12 | 820 | 824 | 820 | 823 | 4,400 |
2017/12/11 | 818 | 825 | 818 | 821 | 4,600 |
2017/12/08 | 817 | 820 | 817 | 818 | 6,800 |
2017/12/07 | 817 | 818 | 814 | 817 | 7,600 |
2017/12/06 | 813 | 823 | 813 | 820 | 12,700 |
2017/12/05 | 810 | 819 | 807 | 819 | 31,600 |
2017/12/04 | 815 | 815 | 809 | 812 | 13,900 |
2017/12/01 | 812 | 813 | 810 | 812 | 7,900 |
2017/11/30 | 812 | 812 | 808 | 810 | 5,000 |
2017/11/29 | 812 | 812 | 810 | 811 | 1,600 |
2017/11/28 | 810 | 810 | 806 | 809 | 3,800 |
2017/11/27 | 810 | 812 | 810 | 810 | 2,100 |
2017/11/24 | 810 | 810 | 808 | 810 | 6,000 |
2017/11/22 | 810 | 810 | 807 | 809 | 4,900 |
2017/11/21 | 809 | 811 | 808 | 808 | 6,500 |
2017/11/20 | 806 | 815 | 806 | 808 | 3,000 |
2017/11/17 | 808 | 808 | 805 | 805 | 7,900 |
2017/11/16 | 804 | 807 | 801 | 805 | 11,000 |
2017/11/15 | 814 | 816 | 799 | 804 | 18,700 |
2017/11/14 | 809 | 814 | 806 | 813 | 11,900 |
2017/11/13 | 809 | 814 | 809 | 810 | 5,000 |
2017/11/10 | 808 | 810 | 805 | 809 | 5,600 |
2017/11/09 | 810 | 814 | 808 | 808 | 12,300 |
2017/11/08 | 815 | 818 | 800 | 811 | 43,800 |
2017/11/07 | 815 | 819 | 814 | 815 | 6,000 |
2017/11/06 | 820 | 823 | 817 | 817 | 5,300 |
2017/11/02 | 820 | 824 | 815 | 818 | 12,700 |
2017/11/01 | 812 | 820 | 812 | 820 | 11,200 |
2017/10/31 | 825 | 826 | 807 | 811 | 32,800 |
2017/10/30 | 819 | 832 | 817 | 820 | 22,000 |
2017/10/27 | 816 | 820 | 816 | 817 | 5,700 |
2017/10/26 | 817 | 827 | 814 | 816 | 10,700 |
2017/10/25 | 825 | 826 | 811 | 815 | 17,700 |
2017/10/24 | 815 | 826 | 814 | 825 | 12,000 |
2017/10/23 | 810 | 816 | 810 | 814 | 11,400 |
2017/10/20 | 806 | 811 | 805 | 809 | 6,500 |
2017/10/19 | 804 | 808 | 804 | 806 | 5,900 |
2017/10/18 | 805 | 808 | 804 | 804 | 5,800 |
2017/10/17 | 807 | 808 | 802 | 806 | 9,300 |
2017/10/16 | 807 | 807 | 801 | 804 | 24,300 |
2017/10/13 | 803 | 806 | 801 | 806 | 9,200 |
2017/10/12 | 803 | 803 | 801 | 801 | 2,900 |
2017/10/11 | 805 | 807 | 800 | 801 | 8,400 |
2017/10/10 | 802 | 805 | 800 | 805 | 4,000 |
2017/10/06 | 801 | 803 | 800 | 800 | 6,400 |
2017/10/05 | 804 | 804 | 800 | 802 | 8,400 |
2017/10/04 | 802 | 805 | 800 | 800 | 5,200 |
2017/10/03 | 800 | 802 | 800 | 801 | 3,800 |
2017/10/02 | 800 | 804 | 799 | 803 | 10,500 |
2017/09/29 | 801 | 801 | 799 | 800 | 9,100 |
2017/09/28 | 800 | 801 | 800 | 800 | 8,500 |
2017/09/27 | 803 | 804 | 799 | 800 | 7,000 |
2017/09/26 | 804 | 815 | 804 | 811 | 6,800 |
2017/09/25 | 810 | 810 | 803 | 806 | 6,400 |
2017/09/22 | 803 | 808 | 800 | 801 | 20,400 |
2017/09/21 | 800 | 800 | 799 | 799 | 20,800 |
2017/09/20 | 806 | 806 | 798 | 798 | 17,800 |
2017/09/19 | 800 | 805 | 799 | 801 | 29,400 |
2017/09/15 | 800 | 804 | 799 | 800 | 14,100 |
2017/09/14 | 805 | 806 | 795 | 801 | 16,700 |
2017/09/13 | 807 | 807 | 776 | 800 | 33,100 |
2017/09/12 | 803 | 807 | 803 | 805 | 4,000 |
2017/09/11 | 799 | 803 | 799 | 801 | 5,700 |
2017/09/08 | 797 | 799 | 797 | 797 | 900 |
2017/09/07 | 796 | 797 | 796 | 796 | 1,600 |
2017/09/06 | 796 | 801 | 794 | 797 | 7,600 |
2017/09/05 | 800 | 803 | 795 | 798 | 6,100 |
2017/09/04 | 802 | 802 | 797 | 802 | 3,300 |
2017/09/01 | 800 | 802 | 796 | 801 | 11,700 |
2017/08/31 | 798 | 802 | 798 | 800 | 5,400 |
2017/08/30 | 797 | 800 | 797 | 800 | 5,800 |
2017/08/29 | 794 | 798 | 791 | 796 | 9,300 |
2017/08/28 | 802 | 803 | 796 | 799 | 5,500 |
2017/08/25 | 798 | 800 | 796 | 800 | 5,500 |
2017/08/24 | 795 | 795 | 792 | 795 | 5,700 |
2017/08/23 | 798 | 799 | 793 | 796 | 2,500 |
2017/08/22 | 796 | 796 | 791 | 792 | 4,800 |
2017/08/21 | 798 | 798 | 798 | 798 | 1,700 |
2017/08/18 | 798 | 804 | 796 | 797 | 7,200 |
2017/08/17 | 803 | 803 | 797 | 797 | 8,900 |
2017/08/16 | 809 | 809 | 800 | 804 | 5,300 |
2017/08/15 | 806 | 811 | 799 | 808 | 8,300 |
2017/08/14 | 795 | 798 | 791 | 797 | 10,000 |
2017/08/10 | 799 | 800 | 794 | 794 | 11,900 |
2017/08/09 | 795 | 804 | 793 | 800 | 13,100 |
2017/08/08 | 793 | 797 | 790 | 794 | 9,800 |
2017/08/07 | 788 | 795 | 784 | 791 | 32,200 |
2017/08/04 | 822 | 849 | 781 | 797 | 38,700 |
2017/08/03 | 823 | 825 | 815 | 822 | 9,300 |
2017/08/02 | 829 | 829 | 823 | 828 | 3,700 |
2017/08/01 | 850 | 850 | 821 | 832 | 9,400 |
2017/07/31 | 850 | 858 | 840 | 850 | 10,100 |
2017/07/28 | 861 | 861 | 845 | 850 | 16,800 |
2017/07/27 | 863 | 864 | 848 | 855 | 21,600 |
2017/07/26 | 863 | 863 | 848 | 861 | 38,800 |
2017/07/25 | 840 | 848 | 836 | 848 | 35,100 |
2017/07/24 | 832 | 837 | 826 | 837 | 14,100 |
2017/07/21 | 820 | 831 | 820 | 822 | 17,900 |
2017/07/20 | 809 | 815 | 806 | 815 | 21,100 |
2017/07/19 | 798 | 805 | 795 | 802 | 26,700 |
2017/07/18 | 798 | 798 | 793 | 796 | 15,900 |
2017/07/14 | 790 | 793 | 789 | 793 | 7,400 |
2017/07/13 | 792 | 792 | 789 | 790 | 5,900 |
2017/07/12 | 788 | 792 | 787 | 792 | 6,700 |
2017/07/11 | 790 | 792 | 785 | 792 | 9,800 |
2017/07/10 | 787 | 789 | 787 | 787 | 3,200 |
2017/07/07 | 783 | 790 | 782 | 790 | 5,800 |
2017/07/06 | 791 | 794 | 783 | 783 | 21,700 |
2017/07/05 | 790 | 793 | 789 | 791 | 7,400 |
2017/07/04 | 793 | 793 | 790 | 791 | 9,400 |
2017/07/03 | 792 | 793 | 791 | 791 | 6,300 |
2017/06/30 | 792 | 793 | 791 | 791 | 4,300 |
2017/06/29 | 791 | 794 | 790 | 791 | 11,600 |
2017/06/28 | 794 | 795 | 791 | 791 | 7,600 |
2017/06/27 | 791 | 800 | 790 | 793 | 9,900 |
2017/06/26 | 791 | 793 | 791 | 791 | 6,700 |
2017/06/23 | 800 | 800 | 791 | 791 | 46,800 |
2017/06/22 | 799 | 800 | 795 | 800 | 4,400 |
2017/06/21 | 795 | 796 | 793 | 794 | 5,400 |
2017/06/20 | 800 | 800 | 795 | 796 | 8,100 |
2017/06/19 | 796 | 799 | 794 | 795 | 9,800 |
2017/06/16 | 795 | 798 | 793 | 796 | 8,300 |
2017/06/15 | 799 | 799 | 794 | 795 | 9,700 |
2017/06/14 | 798 | 799 | 797 | 799 | 7,900 |
2017/06/13 | 795 | 798 | 794 | 798 | 9,500 |
2017/06/12 | 794 | 797 | 792 | 795 | 9,700 |
2017/06/09 | 794 | 795 | 792 | 795 | 9,600 |
2017/06/08 | 794 | 795 | 792 | 792 | 2,600 |
2017/06/07 | 795 | 795 | 790 | 792 | 9,700 |
2017/06/06 | 796 | 796 | 791 | 793 | 6,000 |
2017/06/05 | 794 | 794 | 790 | 790 | 8,200 |
2017/06/02 | 793 | 795 | 790 | 794 | 12,400 |
2017/06/01 | 793 | 795 | 790 | 794 | 16,700 |
2017/05/31 | 797 | 797 | 790 | 790 | 4,900 |
2017/05/30 | 792 | 794 | 791 | 792 | 3,800 |
2017/05/29 | 796 | 796 | 791 | 791 | 3,300 |
2017/05/26 | 788 | 793 | 785 | 793 | 10,600 |
2017/05/25 | 800 | 801 | 788 | 790 | 18,100 |
2017/05/24 | 797 | 799 | 794 | 798 | 10,000 |
2017/05/23 | 799 | 800 | 793 | 793 | 11,700 |
2017/05/22 | 793 | 806 | 793 | 795 | 9,600 |
2017/05/19 | 787 | 794 | 787 | 789 | 10,200 |
2017/05/18 | 792 | 792 | 784 | 787 | 34,400 |
2017/05/17 | 801 | 801 | 795 | 795 | 19,400 |
2017/05/16 | 795 | 805 | 795 | 798 | 34,700 |
2017/05/15 | 821 | 821 | 798 | 799 | 47,400 |
2017/05/12 | 887 | 890 | 822 | 828 | 41,700 |
2017/05/11 | 890 | 890 | 881 | 887 | 10,000 |
2017/05/10 | 885 | 885 | 874 | 878 | 10,600 |
2017/05/09 | 861 | 880 | 855 | 880 | 19,600 |
2017/05/08 | 875 | 875 | 852 | 861 | 10,500 |
2017/05/02 | 870 | 870 | 852 | 857 | 12,500 |
2017/05/01 | 867 | 880 | 867 | 868 | 7,500 |
2017/04/28 | 869 | 869 | 859 | 867 | 9,300 |
2017/04/27 | 872 | 872 | 864 | 869 | 9,700 |
2017/04/26 | 872 | 875 | 870 | 872 | 7,300 |
2017/04/25 | 871 | 880 | 865 | 870 | 17,000 |
2017/04/24 | 865 | 880 | 865 | 879 | 23,500 |
2017/04/21 | 851 | 863 | 847 | 862 | 9,600 |
2017/04/20 | 862 | 864 | 853 | 854 | 12,100 |
2017/04/19 | 858 | 858 | 838 | 848 | 12,500 |
2017/04/18 | 873 | 878 | 866 | 869 | 21,500 |
2017/04/17 | 820 | 855 | 820 | 848 | 20,200 |
2017/04/14 | 796 | 836 | 794 | 814 | 29,600 |
2017/04/13 | 804 | 821 | 780 | 805 | 37,300 |
2017/04/12 | 830 | 830 | 811 | 821 | 14,700 |
2017/04/11 | 852 | 860 | 835 | 835 | 29,300 |
2017/04/10 | 872 | 875 | 855 | 855 | 16,700 |
2017/04/07 | 868 | 882 | 868 | 872 | 17,800 |
2017/04/06 | 873 | 875 | 855 | 867 | 27,900 |
2017/04/05 | 862 | 880 | 856 | 871 | 25,900 |
2017/04/04 | 890 | 897 | 855 | 859 | 47,100 |
2017/04/03 | 930 | 930 | 872 | 902 | 59,500 |
2017/03/31 | 958 | 958 | 932 | 943 | 32,200 |
2017/03/30 | 989 | 989 | 946 | 963 | 31,200 |
2017/03/29 | 998 | 1,020 | 975 | 991 | 94,200 |
2017/03/28 | 980 | 996 | 978 | 994 | 59,300 |
2017/03/27 | 967 | 984 | 967 | 980 | 47,900 |
2017/03/24 | 956 | 965 | 956 | 965 | 37,000 |
2017/03/23 | 928 | 956 | 916 | 956 | 58,100 |
2017/03/22 | 921 | 924 | 918 | 921 | 15,900 |
2017/03/21 | 910 | 935 | 909 | 934 | 29,300 |
2017/03/17 | 911 | 914 | 902 | 905 | 18,000 |
2017/03/16 | 902 | 920 | 902 | 911 | 26,200 |
2017/03/15 | 910 | 919 | 910 | 915 | 22,100 |
2017/03/14 | 908 | 925 | 905 | 923 | 28,100 |
2017/03/13 | 928 | 932 | 911 | 915 | 29,900 |
2017/03/10 | 927 | 940 | 926 | 927 | 25,400 |
2017/03/09 | 950 | 953 | 928 | 934 | 26,400 |
2017/03/08 | 931 | 950 | 931 | 943 | 21,900 |
2017/03/07 | 938 | 941 | 929 | 933 | 22,900 |
2017/03/06 | 922 | 943 | 919 | 935 | 33,000 |
2017/03/03 | 903 | 936 | 903 | 925 | 35,000 |
2017/03/02 | 926 | 929 | 911 | 912 | 69,500 |
2017/03/01 | 955 | 963 | 931 | 941 | 55,500 |
2017/02/28 | 930 | 957 | 926 | 953 | 56,900 |
2017/02/27 | 897 | 916 | 892 | 910 | 49,200 |
2017/02/24 | 890 | 895 | 884 | 890 | 44,500 |
2017/02/23 | 878 | 885 | 878 | 884 | 35,100 |
2017/02/22 | 887 | 894 | 858 | 875 | 87,500 |
2017/02/21 | 870 | 885 | 865 | 880 | 42,500 |
2017/02/20 | 855 | 868 | 855 | 862 | 17,000 |
2017/02/17 | 869 | 870 | 850 | 854 | 38,800 |
2017/02/16 | 860 | 876 | 855 | 863 | 53,900 |
2017/02/15 | 861 | 870 | 858 | 863 | 43,000 |
2017/02/14 | 831 | 845 | 831 | 841 | 22,200 |
2017/02/13 | 827 | 838 | 826 | 833 | 28,600 |
2017/02/10 | 837 | 837 | 821 | 822 | 29,400 |
2017/02/09 | 855 | 855 | 824 | 827 | 96,600 |
2017/02/08 | 849 | 870 | 834 | 851 | 95,100 |
2017/02/07 | 836 | 850 | 827 | 844 | 19,500 |
2017/02/06 | 810 | 836 | 809 | 836 | 28,500 |
2017/02/03 | 828 | 828 | 813 | 814 | 11,500 |
2017/02/02 | 835 | 839 | 820 | 828 | 18,700 |
2017/02/01 | 822 | 837 | 820 | 832 | 14,500 |
2017/01/31 | 825 | 825 | 814 | 818 | 12,100 |
2017/01/30 | 828 | 831 | 813 | 827 | 32,300 |
2017/01/27 | 856 | 857 | 833 | 833 | 22,700 |
2017/01/26 | 856 | 868 | 833 | 849 | 39,700 |
2017/01/25 | 819 | 855 | 815 | 849 | 102,900 |
2017/01/24 | 819 | 828 | 805 | 814 | 50,900 |
2017/01/23 | 788 | 820 | 780 | 812 | 54,000 |
2017/01/20 | 780 | 788 | 778 | 784 | 12,800 |
2017/01/19 | 771 | 777 | 771 | 777 | 6,200 |
2017/01/18 | 764 | 766 | 758 | 765 | 14,500 |
2017/01/17 | 763 | 771 | 755 | 755 | 19,700 |
2017/01/16 | 782 | 782 | 766 | 771 | 20,600 |
2017/01/13 | 777 | 790 | 773 | 783 | 12,400 |
2017/01/12 | 787 | 787 | 773 | 779 | 15,200 |
2017/01/11 | 783 | 787 | 780 | 787 | 7,700 |
2017/01/10 | 787 | 788 | 781 | 781 | 11,400 |
2017/01/06 | 777 | 794 | 777 | 787 | 15,400 |
2017/01/05 | 780 | 790 | 777 | 786 | 24,800 |
2017/01/04 | 772 | 781 | 769 | 775 | 23,000 |