内外テック(3374)の株価時系列情報
内外テック(3374)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 |
---|---|---|---|---|---|
2007/12/28 | 307 | 308 | 307 | 308 | 5,000 |
2007/12/25 | 299 | 306 | 299 | 300 | 5,000 |
2007/12/21 | 298 | 300 | 298 | 300 | 3,000 |
2007/12/20 | 301 | 301 | 300 | 300 | 2,000 |
2007/12/19 | 307 | 307 | 301 | 301 | 5,000 |
2007/12/18 | 308 | 308 | 308 | 308 | 2,000 |
2007/12/17 | 308 | 308 | 303 | 303 | 2,000 |
2007/12/14 | 309 | 309 | 309 | 309 | 3,000 |
2007/12/13 | 302 | 302 | 301 | 301 | 3,000 |
2007/12/11 | 303 | 303 | 303 | 303 | 3,000 |
2007/12/07 | 302 | 302 | 302 | 302 | 1,000 |
2007/12/06 | 302 | 302 | 302 | 302 | 2,000 |
2007/12/05 | 301 | 303 | 301 | 303 | 7,000 |
2007/12/04 | 304 | 304 | 304 | 304 | 1,000 |
2007/11/29 | 310 | 310 | 310 | 310 | 1,000 |
2007/11/28 | 308 | 310 | 308 | 310 | 4,000 |
2007/11/27 | 300 | 301 | 300 | 301 | 2,000 |
2007/11/26 | 301 | 301 | 301 | 301 | 3,000 |
2007/11/22 | 301 | 301 | 298 | 298 | 3,000 |
2007/11/20 | 304 | 304 | 304 | 304 | 4,000 |
2007/11/19 | 307 | 307 | 305 | 305 | 7,000 |
2007/11/16 | 303 | 305 | 302 | 305 | 9,000 |
2007/11/15 | 306 | 306 | 301 | 305 | 8,000 |
2007/11/14 | 306 | 311 | 306 | 311 | 4,000 |
2007/11/13 | 314 | 314 | 311 | 311 | 6,000 |
2007/11/12 | 314 | 314 | 314 | 314 | 1,000 |
2007/11/08 | 319 | 319 | 319 | 319 | 1,000 |
2007/10/31 | 343 | 343 | 343 | 343 | 1,000 |
2007/10/29 | 344 | 344 | 344 | 344 | 1,000 |
2007/10/25 | 339 | 339 | 339 | 339 | 2,000 |
2007/10/24 | 339 | 339 | 339 | 339 | 3,000 |
2007/10/23 | 339 | 339 | 339 | 339 | 5,000 |
2007/10/22 | 339 | 339 | 338 | 339 | 4,000 |
2007/10/19 | 341 | 341 | 339 | 339 | 3,000 |
2007/10/16 | 352 | 352 | 352 | 352 | 1,000 |
2007/10/12 | 342 | 342 | 342 | 342 | 3,000 |
2007/10/11 | 342 | 342 | 342 | 342 | 1,000 |
2007/10/09 | 344 | 344 | 344 | 344 | 1,000 |
2007/10/04 | 339 | 339 | 339 | 339 | 3,000 |
2007/10/03 | 327 | 333 | 327 | 333 | 3,000 |
2007/10/02 | 321 | 321 | 321 | 321 | 4,000 |
2007/10/01 | 316 | 316 | 316 | 316 | 6,000 |
2007/09/28 | 338 | 338 | 338 | 338 | 1,000 |
2007/09/27 | 325 | 335 | 325 | 335 | 2,000 |
2007/09/26 | 325 | 325 | 325 | 325 | 6,000 |
2007/09/25 | 335 | 335 | 321 | 321 | 3,000 |
2007/09/21 | 325 | 325 | 325 | 325 | 5,000 |
2007/09/20 | 325 | 325 | 324 | 325 | 6,000 |
2007/09/19 | 325 | 325 | 325 | 325 | 3,000 |
2007/09/18 | 330 | 330 | 315 | 315 | 3,000 |
2007/09/14 | 330 | 330 | 330 | 330 | 1,000 |
2007/09/13 | 330 | 331 | 329 | 329 | 8,000 |
2007/09/12 | 339 | 339 | 339 | 339 | 5,000 |
2007/09/11 | 340 | 340 | 340 | 340 | 2,000 |
2007/09/10 | 331 | 331 | 331 | 331 | 1,000 |
2007/09/06 | 335 | 335 | 334 | 334 | 2,000 |
2007/09/04 | 338 | 338 | 338 | 338 | 1,000 |
2007/08/31 | 334 | 334 | 334 | 334 | 1,000 |
2007/08/28 | 345 | 345 | 343 | 344 | 4,000 |
2007/08/27 | 350 | 350 | 340 | 340 | 2,000 |
2007/08/24 | 332 | 332 | 332 | 332 | 1,000 |
2007/08/21 | 340 | 340 | 336 | 336 | 2,000 |
2007/08/20 | 339 | 345 | 335 | 335 | 6,000 |
2007/08/17 | 340 | 340 | 335 | 335 | 3,000 |
2007/08/16 | 350 | 350 | 341 | 341 | 3,000 |
2007/08/14 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/13 | 353 | 353 | 353 | 353 | 2,000 |
2007/08/10 | 361 | 361 | 360 | 360 | 7,000 |
2007/08/09 | 365 | 365 | 365 | 365 | 5,000 |
2007/08/08 | 371 | 371 | 370 | 370 | 3,000 |
2007/08/07 | 374 | 374 | 371 | 371 | 6,000 |
2007/08/06 | 382 | 382 | 371 | 375 | 4,000 |
2007/08/03 | 382 | 382 | 382 | 382 | 1,000 |
2007/08/02 | 382 | 382 | 382 | 382 | 1,000 |
2007/08/01 | 383 | 383 | 381 | 382 | 3,000 |
2007/07/27 | 382 | 383 | 382 | 383 | 3,000 |
2007/07/25 | 397 | 397 | 397 | 397 | 5,000 |
2007/07/24 | 398 | 398 | 397 | 397 | 2,000 |
2007/07/23 | 391 | 391 | 388 | 388 | 3,000 |
2007/07/20 | 410 | 410 | 400 | 400 | 11,000 |
2007/07/19 | 390 | 390 | 390 | 390 | 1,000 |
2007/07/18 | 398 | 398 | 386 | 386 | 6,000 |
2007/07/17 | 398 | 398 | 398 | 398 | 2,000 |
2007/07/13 | 394 | 394 | 394 | 394 | 1,000 |
2007/07/12 | 400 | 401 | 398 | 398 | 9,000 |
2007/07/10 | 399 | 399 | 399 | 399 | 1,000 |
2007/07/09 | 399 | 399 | 399 | 399 | 1,000 |
2007/07/06 | 394 | 397 | 394 | 397 | 9,000 |
2007/07/05 | 399 | 401 | 390 | 395 | 24,000 |
2007/07/04 | 406 | 406 | 401 | 401 | 6,000 |
2007/07/02 | 398 | 402 | 398 | 402 | 16,000 |
2007/06/29 | 408 | 408 | 408 | 408 | 1,000 |
2007/06/28 | 407 | 407 | 407 | 407 | 1,000 |
2007/06/27 | 404 | 406 | 404 | 406 | 7,000 |
2007/06/26 | 406 | 406 | 404 | 405 | 11,000 |
2007/06/25 | 407 | 407 | 405 | 405 | 2,000 |
2007/06/21 | 406 | 407 | 406 | 407 | 2,000 |
2007/06/20 | 403 | 407 | 403 | 407 | 3,000 |
2007/06/19 | 407 | 407 | 407 | 407 | 5,000 |
2007/06/18 | 412 | 412 | 412 | 412 | 1,000 |
2007/06/15 | 408 | 408 | 408 | 408 | 1,000 |
2007/06/14 | 401 | 408 | 401 | 408 | 15,000 |
2007/06/13 | 397 | 400 | 397 | 400 | 5,000 |
2007/06/12 | 405 | 405 | 405 | 405 | 1,000 |
2007/06/11 | 402 | 403 | 402 | 403 | 4,000 |
2007/06/08 | 400 | 400 | 400 | 400 | 6,000 |
2007/06/07 | 401 | 405 | 401 | 405 | 3,000 |
2007/06/06 | 407 | 408 | 407 | 408 | 2,000 |
2007/06/04 | 408 | 408 | 404 | 404 | 3,000 |
2007/06/01 | 405 | 405 | 392 | 392 | 18,000 |
2007/05/31 | 410 | 410 | 400 | 400 | 36,000 |
2007/05/30 | 411 | 411 | 410 | 410 | 11,000 |
2007/05/29 | 419 | 421 | 414 | 414 | 11,000 |
2007/05/28 | 418 | 418 | 418 | 418 | 1,000 |
2007/05/25 | 412 | 419 | 410 | 419 | 4,000 |
2007/05/24 | 411 | 411 | 410 | 410 | 2,000 |
2007/05/23 | 411 | 415 | 411 | 411 | 4,000 |
2007/05/22 | 411 | 415 | 410 | 410 | 3,000 |
2007/05/21 | 416 | 416 | 407 | 410 | 19,000 |
2007/05/18 | 432 | 432 | 431 | 431 | 2,000 |
2007/05/16 | 441 | 441 | 437 | 437 | 12,000 |
2007/05/15 | 443 | 443 | 443 | 443 | 2,000 |
2007/05/14 | 456 | 456 | 442 | 446 | 19,000 |
2007/05/11 | 436 | 436 | 436 | 436 | 1,000 |
2007/05/10 | 437 | 437 | 437 | 437 | 1,000 |
2007/05/08 | 436 | 436 | 436 | 436 | 1,000 |
2007/05/01 | 422 | 422 | 422 | 422 | 1,000 |
2007/04/27 | 419 | 421 | 419 | 421 | 3,000 |
2007/04/26 | 431 | 431 | 410 | 419 | 19,000 |
2007/04/25 | 439 | 440 | 439 | 440 | 2,000 |
2007/04/24 | 440 | 440 | 440 | 440 | 2,000 |
2007/04/23 | 440 | 440 | 430 | 430 | 5,000 |
2007/04/19 | 450 | 450 | 440 | 440 | 3,000 |
2007/04/18 | 454 | 454 | 454 | 454 | 1,000 |
2007/04/17 | 440 | 450 | 440 | 450 | 3,000 |
2007/04/16 | 445 | 445 | 445 | 445 | 1,000 |
2007/04/13 | 454 | 454 | 441 | 442 | 8,000 |
2007/04/11 | 457 | 457 | 457 | 457 | 1,000 |
2007/04/09 | 455 | 455 | 455 | 455 | 1,000 |
2007/04/06 | 447 | 452 | 447 | 452 | 4,000 |
2007/04/05 | 455 | 455 | 455 | 455 | 2,000 |
2007/04/04 | 459 | 459 | 459 | 459 | 2,000 |
2007/04/02 | 459 | 459 | 458 | 458 | 4,000 |
2007/03/30 | 463 | 463 | 456 | 458 | 5,000 |
2007/03/28 | 481 | 481 | 481 | 481 | 1,000 |
2007/03/27 | 471 | 471 | 471 | 471 | 1,000 |
2007/03/26 | 494 | 494 | 480 | 482 | 10,000 |
2007/03/23 | 485 | 489 | 485 | 489 | 6,000 |
2007/03/22 | 484 | 484 | 481 | 481 | 6,000 |
2007/03/20 | 465 | 490 | 465 | 490 | 11,000 |
2007/03/19 | 458 | 470 | 458 | 460 | 11,000 |
2007/03/16 | 460 | 463 | 458 | 463 | 7,000 |
2007/03/15 | 478 | 478 | 468 | 470 | 16,000 |
2007/03/14 | 467 | 467 | 459 | 459 | 4,000 |
2007/03/13 | 465 | 476 | 462 | 476 | 8,000 |
2007/03/12 | 465 | 465 | 465 | 465 | 3,000 |
2007/03/09 | 460 | 466 | 460 | 466 | 3,000 |
2007/03/08 | 460 | 460 | 460 | 460 | 3,000 |
2007/03/07 | 460 | 460 | 455 | 455 | 3,000 |
2007/03/06 | 437 | 451 | 437 | 451 | 8,000 |
2007/03/05 | 450 | 452 | 441 | 441 | 9,000 |
2007/03/02 | 446 | 446 | 445 | 445 | 5,000 |
2007/03/01 | 458 | 458 | 449 | 449 | 6,000 |
2007/02/28 | 459 | 459 | 438 | 458 | 29,000 |
2007/02/27 | 478 | 478 | 471 | 471 | 6,000 |
2007/02/26 | 475 | 479 | 472 | 479 | 7,000 |
2007/02/23 | 470 | 470 | 469 | 470 | 9,000 |
2007/02/22 | 472 | 472 | 469 | 469 | 7,000 |
2007/02/21 | 475 | 475 | 474 | 475 | 3,000 |
2007/02/20 | 476 | 476 | 476 | 476 | 1,000 |
2007/02/19 | 476 | 483 | 475 | 476 | 10,000 |
2007/02/16 | 475 | 476 | 469 | 476 | 21,000 |
2007/02/15 | 485 | 485 | 472 | 479 | 62,000 |
2007/02/14 | 515 | 525 | 502 | 525 | 16,000 |
2007/02/13 | 499 | 511 | 499 | 510 | 6,000 |
2007/02/09 | 502 | 502 | 490 | 496 | 11,000 |
2007/02/08 | 500 | 500 | 497 | 500 | 10,000 |
2007/02/07 | 509 | 509 | 500 | 501 | 10,000 |
2007/02/06 | 504 | 504 | 502 | 502 | 8,000 |
2007/02/05 | 507 | 507 | 501 | 501 | 14,000 |
2007/02/02 | 507 | 507 | 500 | 507 | 14,000 |
2007/02/01 | 501 | 503 | 501 | 503 | 11,000 |
2007/01/31 | 510 | 510 | 503 | 509 | 23,000 |
2007/01/30 | 512 | 515 | 509 | 509 | 10,000 |
2007/01/29 | 510 | 512 | 505 | 512 | 9,000 |
2007/01/26 | 506 | 509 | 503 | 509 | 21,000 |
2007/01/25 | 519 | 520 | 519 | 520 | 7,000 |
2007/01/24 | 519 | 520 | 518 | 520 | 8,000 |
2007/01/23 | 517 | 531 | 516 | 516 | 25,000 |
2007/01/22 | 509 | 515 | 505 | 514 | 21,000 |
2007/01/19 | 509 | 510 | 501 | 501 | 9,000 |
2007/01/18 | 497 | 513 | 497 | 510 | 15,000 |
2007/01/17 | 490 | 492 | 486 | 492 | 11,000 |
2007/01/16 | 485 | 489 | 485 | 489 | 2,000 |
2007/01/15 | 487 | 489 | 481 | 485 | 6,000 |
2007/01/12 | 479 | 479 | 477 | 477 | 5,000 |
2007/01/11 | 476 | 476 | 476 | 476 | 1,000 |
2007/01/10 | 485 | 485 | 478 | 478 | 13,000 |
2007/01/09 | 488 | 490 | 480 | 481 | 11,000 |
2007/01/05 | 490 | 490 | 488 | 488 | 8,000 |
2007/01/04 | 489 | 490 | 486 | 490 | 6,000 |