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 |
---|---|---|---|---|---|
2016/12/30 | 1,050 | 1,068 | 1,036 | 1,051 | 6,000 |
2016/12/29 | 1,051 | 1,051 | 1,032 | 1,050 | 11,400 |
2016/12/28 | 1,069 | 1,069 | 1,060 | 1,062 | 2,700 |
2016/12/27 | 1,044 | 1,067 | 1,043 | 1,046 | 7,900 |
2016/12/26 | 1,046 | 1,055 | 1,040 | 1,051 | 8,900 |
2016/12/22 | 1,041 | 1,060 | 1,030 | 1,046 | 4,700 |
2016/12/21 | 1,049 | 1,068 | 1,047 | 1,047 | 3,900 |
2016/12/20 | 1,033 | 1,045 | 1,009 | 1,040 | 9,500 |
2016/12/19 | 1,032 | 1,055 | 1,032 | 1,044 | 8,300 |
2016/12/16 | 1,087 | 1,098 | 1,036 | 1,037 | 11,100 |
2016/12/15 | 1,030 | 1,033 | 1,019 | 1,027 | 12,000 |
2016/12/14 | 1,055 | 1,069 | 1,051 | 1,064 | 9,600 |
2016/12/13 | 1,082 | 1,082 | 1,054 | 1,073 | 7,600 |
2016/12/12 | 1,090 | 1,090 | 1,087 | 1,087 | 600 |
2016/12/09 | 1,100 | 1,100 | 1,077 | 1,087 | 2,100 |
2016/12/08 | 1,112 | 1,120 | 1,091 | 1,100 | 3,900 |
2016/12/07 | 1,116 | 1,120 | 1,100 | 1,100 | 2,300 |
2016/12/06 | 1,150 | 1,150 | 1,095 | 1,111 | 10,100 |
2016/12/05 | 1,135 | 1,135 | 1,107 | 1,130 | 2,700 |
2016/12/02 | 1,120 | 1,137 | 1,105 | 1,137 | 8,700 |
2016/12/01 | 1,145 | 1,165 | 1,130 | 1,131 | 10,800 |
2016/11/30 | 1,154 | 1,154 | 1,142 | 1,145 | 6,100 |
2016/11/29 | 1,150 | 1,178 | 1,146 | 1,157 | 13,100 |
2016/11/28 | 1,150 | 1,152 | 1,141 | 1,150 | 5,400 |
2016/11/25 | 1,177 | 1,183 | 1,136 | 1,150 | 10,000 |
2016/11/24 | 1,165 | 1,165 | 1,150 | 1,155 | 8,600 |
2016/11/22 | 1,130 | 1,138 | 1,123 | 1,135 | 4,200 |
2016/11/21 | 1,140 | 1,141 | 1,101 | 1,130 | 5,100 |
2016/11/18 | 1,110 | 1,125 | 1,102 | 1,119 | 8,100 |
2016/11/17 | 1,075 | 1,097 | 1,060 | 1,091 | 6,400 |
2016/11/16 | 1,077 | 1,108 | 1,049 | 1,075 | 14,000 |
2016/11/15 | 1,090 | 1,090 | 1,038 | 1,075 | 9,800 |
2016/11/14 | 1,113 | 1,144 | 1,075 | 1,083 | 21,900 |
2016/11/11 | 1,150 | 1,170 | 1,101 | 1,106 | 12,300 |
2016/11/10 | 1,130 | 1,180 | 1,121 | 1,143 | 21,300 |
2016/11/09 | 1,110 | 1,200 | 1,018 | 1,067 | 61,300 |
2016/11/08 | 1,070 | 1,170 | 1,070 | 1,090 | 40,200 |
2016/11/07 | 1,063 | 1,082 | 1,038 | 1,056 | 5,000 |
2016/11/04 | 1,020 | 1,064 | 1,012 | 1,053 | 14,400 |
2016/11/02 | 1,099 | 1,099 | 1,025 | 1,032 | 29,700 |
2016/11/01 | 1,101 | 1,141 | 1,066 | 1,100 | 65,100 |
2016/10/31 | 1,130 | 1,145 | 1,123 | 1,145 | 101,200 |
2016/10/28 | 987 | 997 | 986 | 995 | 1,900 |
2016/10/27 | 986 | 1,000 | 986 | 987 | 1,700 |
2016/10/26 | 993 | 1,000 | 969 | 993 | 1,600 |
2016/10/25 | 992 | 1,010 | 990 | 1,003 | 3,400 |
2016/10/24 | 980 | 992 | 980 | 992 | 2,200 |
2016/10/21 | 985 | 994 | 985 | 993 | 1,700 |
2016/10/20 | 988 | 989 | 971 | 983 | 2,600 |
2016/10/19 | 975 | 985 | 970 | 985 | 1,400 |
2016/10/18 | 960 | 984 | 960 | 973 | 4,900 |
2016/10/17 | 968 | 990 | 960 | 989 | 6,000 |
2016/10/14 | 960 | 975 | 950 | 968 | 2,800 |
2016/10/13 | 974 | 990 | 969 | 973 | 2,300 |
2016/10/12 | 977 | 990 | 950 | 962 | 8,400 |
2016/10/11 | 991 | 1,003 | 962 | 978 | 6,600 |
2016/10/07 | 1,004 | 1,007 | 998 | 1,000 | 3,400 |
2016/10/06 | 1,001 | 1,007 | 995 | 998 | 4,900 |
2016/10/05 | 1,011 | 1,012 | 1,000 | 1,000 | 6,000 |
2016/10/04 | 983 | 1,016 | 983 | 1,011 | 6,300 |
2016/10/03 | 1,019 | 1,020 | 982 | 982 | 4,800 |
2016/09/30 | 1,000 | 1,009 | 980 | 984 | 4,200 |
2016/09/29 | 987 | 1,004 | 970 | 1,000 | 16,500 |
2016/09/28 | 1,000 | 1,048 | 950 | 980 | 21,200 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 523 | 524 | 516 | 524 | 9,000 |
2016/09/26 | 530 | 534 | 525 | 529 | 13,000 |
2016/09/23 | 525 | 555 | 525 | 538 | 15,000 |
2016/09/21 | 526 | 532 | 523 | 531 | 6,000 |
2016/09/20 | 521 | 546 | 520 | 536 | 11,000 |
2016/09/16 | 548 | 548 | 538 | 540 | 6,000 |
2016/09/15 | 527 | 548 | 522 | 548 | 7,000 |
2016/09/14 | 535 | 535 | 527 | 527 | 10,000 |
2016/09/13 | 544 | 560 | 543 | 543 | 20,000 |
2016/09/12 | 555 | 555 | 530 | 536 | 26,000 |
2016/09/09 | 560 | 579 | 556 | 558 | 16,000 |
2016/09/08 | 580 | 582 | 556 | 568 | 37,000 |
2016/09/07 | 543 | 578 | 539 | 574 | 65,000 |
2016/09/06 | 544 | 554 | 541 | 543 | 23,000 |
2016/09/05 | 568 | 570 | 539 | 554 | 48,000 |
2016/09/02 | 558 | 572 | 531 | 548 | 54,000 |
2016/09/01 | 605 | 605 | 550 | 570 | 102,000 |
2016/08/31 | 634 | 685 | 615 | 623 | 337,000 |
2016/08/30 | 594 | 604 | 559 | 585 | 304,000 |
2016/08/29 | 520 | 604 | 520 | 604 | 123,000 |
2016/08/26 | 519 | 519 | 503 | 504 | 30,000 |
2016/08/25 | 517 | 518 | 499 | 512 | 65,000 |
2016/08/24 | 448 | 508 | 448 | 475 | 102,000 |
2016/08/23 | 428 | 442 | 428 | 440 | 6,000 |
2016/08/22 | 438 | 454 | 431 | 431 | 16,000 |
2016/08/19 | 434 | 438 | 432 | 438 | 8,000 |
2016/08/18 | 431 | 438 | 431 | 434 | 11,000 |
2016/08/17 | 450 | 465 | 440 | 440 | 43,000 |
2016/08/16 | 431 | 438 | 430 | 437 | 25,000 |
2016/08/15 | 458 | 461 | 442 | 444 | 27,000 |
2016/08/12 | 490 | 490 | 437 | 463 | 49,000 |
2016/08/10 | 500 | 511 | 489 | 490 | 40,000 |
2016/08/09 | 516 | 516 | 470 | 484 | 31,000 |
2016/08/08 | 535 | 540 | 500 | 516 | 55,000 |
2016/08/05 | 509 | 530 | 481 | 483 | 70,000 |
2016/08/04 | 466 | 506 | 466 | 489 | 62,000 |
2016/08/03 | 499 | 499 | 445 | 465 | 86,000 |
2016/08/02 | 521 | 538 | 487 | 509 | 207,000 |
2016/08/01 | 411 | 483 | 411 | 483 | 105,000 |
2016/07/29 | 418 | 418 | 395 | 403 | 55,000 |
2016/07/28 | 432 | 438 | 407 | 407 | 63,000 |
2016/07/27 | 450 | 455 | 443 | 448 | 20,000 |
2016/07/26 | 452 | 457 | 447 | 450 | 29,000 |
2016/07/25 | 472 | 480 | 447 | 447 | 55,000 |
2016/07/22 | 494 | 496 | 468 | 472 | 60,000 |
2016/07/21 | 523 | 533 | 503 | 503 | 96,000 |
2016/07/20 | 557 | 557 | 523 | 543 | 174,000 |
2016/07/19 | 607 | 607 | 607 | 607 | 130,000 |
2016/07/15 | 588 | 588 | 500 | 507 | 257,000 |
2016/07/14 | 614 | 638 | 574 | 594 | 330,000 |
2016/07/13 | 648 | 709 | 570 | 660 | 951,000 |
2016/07/12 | 638 | 638 | 603 | 638 | 485,000 |
2016/07/11 | 538 | 538 | 538 | 538 | 79,000 |
2016/07/08 | 399 | 458 | 399 | 458 | 366,000 |
2016/07/07 | 422 | 426 | 375 | 378 | 53,000 |
2016/07/06 | 414 | 417 | 370 | 411 | 80,000 |
2016/07/05 | 439 | 466 | 393 | 422 | 621,000 |
2016/07/04 | 428 | 428 | 428 | 428 | 136,000 |
2016/07/01 | 281 | 350 | 281 | 348 | 223,000 |
2016/06/30 | 273 | 279 | 273 | 275 | 21,000 |
2016/06/29 | 267 | 276 | 267 | 272 | 39,000 |
2016/06/28 | 265 | 268 | 261 | 263 | 14,000 |
2016/06/27 | 260 | 272 | 260 | 269 | 8,000 |
2016/06/24 | 274 | 274 | 251 | 252 | 55,000 |
2016/06/23 | 276 | 277 | 270 | 275 | 24,000 |
2016/06/22 | 278 | 283 | 275 | 282 | 18,000 |
2016/06/21 | 284 | 286 | 277 | 278 | 15,000 |
2016/06/20 | 284 | 284 | 276 | 281 | 10,000 |
2016/06/17 | 280 | 285 | 274 | 276 | 23,000 |
2016/06/16 | 300 | 300 | 275 | 277 | 37,000 |
2016/06/15 | 295 | 300 | 292 | 300 | 27,000 |
2016/06/14 | 302 | 302 | 290 | 292 | 34,000 |
2016/06/13 | 322 | 323 | 298 | 305 | 57,000 |
2016/06/10 | 327 | 333 | 321 | 324 | 35,000 |
2016/06/09 | 323 | 340 | 321 | 325 | 112,000 |
2016/06/08 | 348 | 349 | 325 | 327 | 164,000 |
2016/06/07 | 463 | 463 | 351 | 360 | 983,000 |
2016/06/06 | 383 | 383 | 383 | 383 | 41,000 |
2016/06/03 | 277 | 348 | 277 | 303 | 215,000 |
2016/06/02 | 280 | 283 | 280 | 280 | 31,000 |
2016/06/01 | 263 | 284 | 263 | 280 | 55,000 |
2016/05/31 | 254 | 266 | 252 | 262 | 49,000 |
2016/05/30 | 252 | 252 | 252 | 252 | 3,000 |
2016/05/27 | 244 | 249 | 243 | 249 | 9,000 |
2016/05/26 | 240 | 250 | 234 | 242 | 46,000 |
2016/05/25 | 236 | 237 | 235 | 237 | 5,000 |
2016/05/24 | 229 | 233 | 229 | 233 | 2,000 |
2016/05/23 | 229 | 234 | 229 | 234 | 12,000 |
2016/05/20 | 225 | 229 | 225 | 229 | 3,000 |
2016/05/17 | 221 | 225 | 221 | 225 | 9,000 |
2016/05/16 | 230 | 231 | 221 | 221 | 24,000 |
2016/05/13 | 218 | 226 | 218 | 226 | 10,000 |
2016/05/12 | 232 | 232 | 232 | 232 | 1,000 |
2016/05/10 | 238 | 238 | 238 | 238 | 1,000 |
2016/05/09 | 238 | 238 | 238 | 238 | 1,000 |
2016/05/02 | 240 | 240 | 238 | 238 | 2,000 |
2016/04/28 | 240 | 240 | 240 | 240 | 3,000 |
2016/04/26 | 241 | 241 | 230 | 235 | 5,000 |
2016/04/25 | 244 | 244 | 241 | 242 | 3,000 |
2016/04/22 | 245 | 245 | 245 | 245 | 1,000 |
2016/04/21 | 235 | 237 | 234 | 237 | 5,000 |
2016/04/19 | 227 | 230 | 227 | 230 | 4,000 |
2016/04/18 | 226 | 227 | 226 | 227 | 5,000 |
2016/04/15 | 224 | 226 | 224 | 226 | 4,000 |
2016/04/14 | 220 | 222 | 220 | 222 | 6,000 |
2016/04/13 | 223 | 225 | 219 | 219 | 7,000 |
2016/04/07 | 230 | 232 | 230 | 232 | 6,000 |
2016/04/06 | 239 | 239 | 231 | 231 | 4,000 |
2016/04/05 | 239 | 239 | 239 | 239 | 1,000 |
2016/04/04 | 240 | 240 | 240 | 240 | 2,000 |
2016/03/30 | 240 | 241 | 240 | 241 | 2,000 |
2016/03/29 | 244 | 244 | 241 | 241 | 2,000 |
2016/03/28 | 245 | 245 | 241 | 241 | 10,000 |
2016/03/25 | 240 | 242 | 240 | 242 | 11,000 |
2016/03/17 | 240 | 240 | 239 | 239 | 2,000 |
2016/03/15 | 244 | 244 | 244 | 244 | 4,000 |
2016/03/14 | 242 | 243 | 242 | 243 | 5,000 |
2016/03/04 | 241 | 241 | 241 | 241 | 1,000 |
2016/03/03 | 239 | 239 | 239 | 239 | 1,000 |
2016/03/02 | 236 | 239 | 236 | 239 | 4,000 |
2016/03/01 | 229 | 230 | 228 | 230 | 5,000 |
2016/02/29 | 248 | 248 | 231 | 237 | 5,000 |
2016/02/25 | 239 | 239 | 239 | 239 | 2,000 |
2016/02/23 | 235 | 235 | 235 | 235 | 1,000 |
2016/02/15 | 239 | 239 | 223 | 236 | 27,000 |
2016/02/12 | 211 | 234 | 209 | 234 | 8,000 |
2016/02/10 | 232 | 235 | 220 | 235 | 22,000 |
2016/02/08 | 242 | 242 | 242 | 242 | 1,000 |
2016/02/05 | 249 | 249 | 248 | 248 | 3,000 |
2016/02/02 | 254 | 254 | 254 | 254 | 22,000 |
2016/02/01 | 250 | 254 | 250 | 254 | 11,000 |
2016/01/29 | 249 | 249 | 249 | 249 | 3,000 |
2016/01/28 | 246 | 247 | 246 | 247 | 4,000 |
2016/01/27 | 239 | 240 | 239 | 240 | 2,000 |
2016/01/26 | 234 | 238 | 234 | 238 | 5,000 |
2016/01/25 | 230 | 240 | 230 | 240 | 12,000 |
2016/01/22 | 229 | 230 | 229 | 230 | 3,000 |
2016/01/21 | 235 | 235 | 227 | 227 | 4,000 |
2016/01/20 | 243 | 243 | 234 | 235 | 6,000 |
2016/01/15 | 250 | 250 | 250 | 250 | 1,000 |
2016/01/13 | 244 | 248 | 244 | 248 | 2,000 |
2016/01/12 | 249 | 249 | 244 | 244 | 8,000 |
2016/01/08 | 249 | 250 | 249 | 250 | 3,000 |
2016/01/07 | 252 | 253 | 252 | 253 | 3,000 |
2016/01/06 | 255 | 255 | 254 | 255 | 7,000 |
2016/01/05 | 257 | 260 | 257 | 260 | 15,000 |
2016/01/04 | 260 | 260 | 257 | 257 | 8,000 |