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 |
---|---|---|---|---|---|
2013/12/30 | 164 | 175 | 164 | 171 | 19,000 |
2013/12/27 | 164 | 164 | 160 | 160 | 6,000 |
2013/12/26 | 162 | 163 | 162 | 163 | 2,000 |
2013/12/25 | 157 | 161 | 157 | 160 | 4,000 |
2013/12/24 | 156 | 156 | 156 | 156 | 9,000 |
2013/12/20 | 158 | 160 | 157 | 158 | 10,000 |
2013/12/19 | 159 | 159 | 158 | 158 | 4,000 |
2013/12/18 | 157 | 159 | 157 | 157 | 10,000 |
2013/12/17 | 164 | 164 | 157 | 159 | 13,000 |
2013/12/16 | 165 | 165 | 165 | 165 | 2,000 |
2013/12/13 | 164 | 165 | 159 | 161 | 27,000 |
2013/12/12 | 166 | 170 | 166 | 167 | 10,000 |
2013/12/10 | 171 | 171 | 169 | 170 | 8,000 |
2013/12/09 | 175 | 176 | 173 | 173 | 5,000 |
2013/12/05 | 172 | 174 | 171 | 171 | 11,000 |
2013/12/04 | 177 | 178 | 171 | 171 | 17,000 |
2013/12/03 | 184 | 185 | 178 | 178 | 19,000 |
2013/12/02 | 182 | 182 | 175 | 182 | 28,000 |
2013/11/29 | 184 | 215 | 181 | 181 | 206,000 |
2013/11/28 | 170 | 188 | 170 | 177 | 53,000 |
2013/11/27 | 169 | 170 | 167 | 170 | 12,000 |
2013/11/26 | 167 | 167 | 165 | 167 | 7,000 |
2013/11/25 | 166 | 168 | 166 | 167 | 7,000 |
2013/11/22 | 164 | 166 | 164 | 166 | 7,000 |
2013/11/20 | 165 | 165 | 164 | 164 | 5,000 |
2013/11/18 | 165 | 165 | 164 | 165 | 5,000 |
2013/11/15 | 159 | 161 | 159 | 161 | 4,000 |
2013/11/14 | 160 | 160 | 158 | 158 | 16,000 |
2013/11/13 | 163 | 165 | 162 | 165 | 4,000 |
2013/11/12 | 159 | 162 | 159 | 162 | 4,000 |
2013/11/11 | 160 | 160 | 155 | 157 | 10,000 |
2013/11/08 | 163 | 163 | 162 | 162 | 12,000 |
2013/11/07 | 166 | 166 | 165 | 165 | 4,000 |
2013/11/06 | 160 | 165 | 160 | 164 | 8,000 |
2013/11/05 | 157 | 157 | 155 | 155 | 3,000 |
2013/11/01 | 162 | 163 | 159 | 159 | 6,000 |
2013/10/31 | 165 | 166 | 160 | 160 | 17,000 |
2013/10/30 | 173 | 173 | 170 | 170 | 3,000 |
2013/10/29 | 170 | 171 | 170 | 170 | 7,000 |
2013/10/28 | 176 | 176 | 174 | 174 | 7,000 |
2013/10/25 | 179 | 179 | 175 | 177 | 6,000 |
2013/10/24 | 174 | 179 | 174 | 179 | 14,000 |
2013/10/23 | 180 | 180 | 175 | 175 | 8,000 |
2013/10/22 | 175 | 175 | 175 | 175 | 1,000 |
2013/10/21 | 180 | 180 | 176 | 176 | 2,000 |
2013/10/18 | 175 | 180 | 175 | 180 | 3,000 |
2013/10/17 | 181 | 181 | 173 | 180 | 23,000 |
2013/10/16 | 170 | 183 | 170 | 183 | 13,000 |
2013/10/15 | 164 | 183 | 164 | 171 | 17,000 |
2013/10/10 | 159 | 165 | 158 | 164 | 6,000 |
2013/10/09 | 154 | 157 | 154 | 157 | 3,000 |
2013/10/08 | 159 | 164 | 159 | 159 | 12,000 |
2013/10/07 | 165 | 165 | 157 | 158 | 22,000 |
2013/10/04 | 170 | 172 | 168 | 168 | 14,000 |
2013/10/03 | 172 | 172 | 165 | 172 | 9,000 |
2013/10/02 | 182 | 182 | 175 | 175 | 52,000 |
2013/10/01 | 182 | 182 | 181 | 181 | 13,000 |
2013/09/30 | 186 | 186 | 181 | 182 | 16,000 |
2013/09/27 | 187 | 192 | 183 | 189 | 129,000 |
2013/09/26 | 255 | 270 | 194 | 197 | 392,000 |
2013/09/25 | 211 | 213 | 211 | 213 | 59,000 |
2013/09/24 | 163 | 167 | 160 | 163 | 13,000 |
2013/09/20 | 146 | 174 | 146 | 163 | 76,000 |
2013/09/19 | 151 | 155 | 140 | 142 | 25,000 |
2013/09/18 | 136 | 175 | 136 | 145 | 69,000 |
2013/09/17 | 131 | 131 | 131 | 131 | 2,000 |
2013/09/13 | 128 | 129 | 128 | 129 | 3,000 |
2013/09/12 | 128 | 128 | 128 | 128 | 1,000 |
2013/09/11 | 127 | 127 | 127 | 127 | 2,000 |
2013/09/10 | 130 | 130 | 130 | 130 | 2,000 |
2013/09/09 | 130 | 135 | 130 | 135 | 5,000 |
2013/09/05 | 130 | 130 | 130 | 130 | 1,000 |
2013/09/04 | 127 | 127 | 127 | 127 | 3,000 |
2013/09/03 | 128 | 128 | 128 | 128 | 1,000 |
2013/08/30 | 131 | 131 | 131 | 131 | 1,000 |
2013/08/29 | 136 | 136 | 131 | 136 | 7,000 |
2013/08/28 | 145 | 155 | 140 | 140 | 11,000 |
2013/08/27 | 137 | 137 | 137 | 137 | 2,000 |
2013/08/26 | 136 | 136 | 136 | 136 | 1,000 |
2013/08/23 | 132 | 132 | 132 | 132 | 2,000 |
2013/08/20 | 132 | 132 | 132 | 132 | 1,000 |
2013/08/15 | 128 | 128 | 128 | 128 | 2,000 |
2013/08/14 | 128 | 128 | 128 | 128 | 2,000 |
2013/08/13 | 128 | 128 | 128 | 128 | 1,000 |
2013/08/12 | 129 | 129 | 128 | 128 | 3,000 |
2013/08/09 | 129 | 129 | 129 | 129 | 1,000 |
2013/08/08 | 133 | 133 | 126 | 127 | 12,000 |
2013/08/06 | 142 | 142 | 142 | 142 | 3,000 |
2013/08/02 | 145 | 145 | 145 | 145 | 1,000 |
2013/08/01 | 143 | 143 | 143 | 143 | 4,000 |
2013/07/29 | 147 | 147 | 146 | 147 | 8,000 |
2013/07/26 | 152 | 152 | 150 | 150 | 4,000 |
2013/07/25 | 149 | 152 | 149 | 152 | 5,000 |
2013/07/24 | 148 | 148 | 148 | 148 | 1,000 |
2013/07/22 | 150 | 150 | 150 | 150 | 1,000 |
2013/07/19 | 152 | 152 | 150 | 150 | 6,000 |
2013/07/18 | 143 | 148 | 143 | 148 | 3,000 |
2013/07/17 | 142 | 142 | 142 | 142 | 1,000 |
2013/07/11 | 146 | 146 | 146 | 146 | 1,000 |
2013/07/10 | 150 | 150 | 150 | 150 | 1,000 |
2013/07/08 | 152 | 152 | 152 | 152 | 2,000 |
2013/07/05 | 149 | 149 | 142 | 142 | 5,000 |
2013/07/02 | 149 | 150 | 149 | 150 | 3,000 |
2013/07/01 | 149 | 152 | 146 | 146 | 6,000 |
2013/06/28 | 151 | 154 | 151 | 154 | 7,000 |
2013/06/26 | 146 | 146 | 146 | 146 | 2,000 |
2013/06/25 | 132 | 133 | 131 | 131 | 3,000 |
2013/06/21 | 131 | 131 | 131 | 131 | 1,000 |
2013/06/19 | 133 | 133 | 133 | 133 | 2,000 |
2013/06/18 | 133 | 133 | 133 | 133 | 2,000 |
2013/06/11 | 132 | 132 | 129 | 129 | 4,000 |
2013/06/10 | 135 | 135 | 135 | 135 | 4,000 |
2013/06/06 | 135 | 135 | 135 | 135 | 2,000 |
2013/06/05 | 144 | 144 | 144 | 144 | 1,000 |
2013/06/04 | 145 | 146 | 145 | 146 | 3,000 |
2013/06/03 | 145 | 145 | 145 | 145 | 1,000 |
2013/05/31 | 150 | 150 | 150 | 150 | 1,000 |
2013/05/30 | 148 | 148 | 148 | 148 | 1,000 |
2013/05/29 | 153 | 158 | 153 | 158 | 2,000 |
2013/05/28 | 159 | 159 | 152 | 152 | 7,000 |
2013/05/27 | 153 | 159 | 148 | 159 | 3,000 |
2013/05/24 | 159 | 160 | 148 | 148 | 23,000 |
2013/05/23 | 195 | 218 | 150 | 150 | 146,000 |
2013/05/22 | 137 | 185 | 137 | 185 | 63,000 |
2013/05/21 | 135 | 135 | 135 | 135 | 2,000 |
2013/05/16 | 130 | 140 | 130 | 140 | 3,000 |
2013/05/15 | 136 | 136 | 133 | 133 | 8,000 |
2013/05/14 | 136 | 139 | 136 | 139 | 4,000 |
2013/05/13 | 140 | 141 | 137 | 141 | 5,000 |
2013/05/10 | 146 | 146 | 143 | 143 | 2,000 |
2013/05/09 | 137 | 142 | 137 | 142 | 9,000 |
2013/05/08 | 144 | 144 | 140 | 140 | 9,000 |
2013/04/30 | 135 | 135 | 128 | 128 | 13,000 |
2013/04/26 | 130 | 133 | 130 | 133 | 3,000 |
2013/04/25 | 129 | 129 | 129 | 129 | 3,000 |
2013/04/24 | 129 | 129 | 128 | 129 | 10,000 |
2013/04/23 | 127 | 127 | 127 | 127 | 2,000 |
2013/04/22 | 129 | 129 | 122 | 122 | 7,000 |
2013/04/19 | 119 | 119 | 119 | 119 | 1,000 |
2013/04/15 | 117 | 117 | 117 | 117 | 3,000 |
2013/04/12 | 118 | 118 | 118 | 118 | 1,000 |
2013/04/10 | 117 | 117 | 117 | 117 | 1,000 |
2013/04/09 | 117 | 117 | 117 | 117 | 1,000 |
2013/04/08 | 117 | 118 | 114 | 114 | 6,000 |
2013/04/05 | 114 | 114 | 114 | 114 | 1,000 |
2013/04/01 | 118 | 120 | 118 | 118 | 5,000 |
2013/03/29 | 119 | 119 | 119 | 119 | 2,000 |
2013/03/28 | 125 | 125 | 123 | 123 | 9,000 |
2013/03/27 | 128 | 128 | 123 | 123 | 5,000 |
2013/03/26 | 130 | 130 | 125 | 125 | 6,000 |
2013/03/25 | 131 | 131 | 130 | 130 | 3,000 |
2013/03/22 | 126 | 126 | 126 | 126 | 1,000 |
2013/03/21 | 126 | 126 | 126 | 126 | 1,000 |
2013/03/19 | 124 | 124 | 124 | 124 | 1,000 |
2013/03/18 | 125 | 125 | 125 | 125 | 2,000 |
2013/03/15 | 126 | 126 | 126 | 126 | 2,000 |
2013/03/14 | 128 | 128 | 126 | 126 | 3,000 |
2013/03/13 | 123 | 123 | 123 | 123 | 10,000 |
2013/03/12 | 124 | 124 | 124 | 124 | 1,000 |
2013/03/11 | 126 | 128 | 125 | 125 | 6,000 |
2013/03/08 | 130 | 130 | 127 | 127 | 6,000 |
2013/03/07 | 128 | 130 | 128 | 130 | 5,000 |
2013/03/06 | 131 | 131 | 125 | 128 | 14,000 |
2013/03/05 | 130 | 135 | 129 | 135 | 16,000 |
2013/03/04 | 130 | 130 | 125 | 125 | 7,000 |
2013/03/01 | 130 | 130 | 130 | 130 | 6,000 |
2013/02/28 | 123 | 125 | 123 | 125 | 8,000 |
2013/02/27 | 113 | 117 | 113 | 115 | 13,000 |
2013/02/26 | 115 | 115 | 115 | 115 | 1,000 |
2013/02/25 | 119 | 120 | 119 | 120 | 2,000 |
2013/02/22 | 122 | 122 | 118 | 118 | 7,000 |
2013/02/13 | 118 | 118 | 118 | 118 | 1,000 |
2013/02/12 | 117 | 117 | 116 | 117 | 5,000 |
2013/02/08 | 119 | 119 | 118 | 118 | 3,000 |
2013/02/06 | 120 | 120 | 120 | 120 | 1,000 |
2013/02/05 | 122 | 122 | 120 | 120 | 6,000 |
2013/02/04 | 119 | 124 | 119 | 124 | 9,000 |
2013/01/31 | 119 | 119 | 117 | 117 | 11,000 |
2013/01/29 | 121 | 121 | 121 | 121 | 2,000 |
2013/01/28 | 120 | 120 | 120 | 120 | 11,000 |
2013/01/25 | 119 | 119 | 118 | 119 | 4,000 |
2013/01/24 | 116 | 116 | 116 | 116 | 4,000 |
2013/01/23 | 118 | 118 | 115 | 116 | 5,000 |
2013/01/22 | 119 | 119 | 118 | 119 | 5,000 |
2013/01/21 | 119 | 119 | 117 | 117 | 10,000 |
2013/01/18 | 120 | 120 | 119 | 119 | 3,000 |
2013/01/16 | 120 | 120 | 118 | 118 | 7,000 |
2013/01/15 | 125 | 125 | 120 | 120 | 2,000 |
2013/01/11 | 115 | 115 | 115 | 115 | 1,000 |
2013/01/10 | 115 | 115 | 115 | 115 | 2,000 |
2013/01/07 | 120 | 120 | 120 | 120 | 4,000 |
2013/01/04 | 120 | 120 | 120 | 120 | 1,000 |