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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,890 | 3,915 | 3,780 | 3,905 | 85,700 |
| 2021/12/29 | 3,990 | 4,020 | 3,815 | 3,925 | 123,300 |
| 2021/12/28 | 3,690 | 3,930 | 3,690 | 3,930 | 199,300 |
| 2021/12/27 | 3,685 | 3,685 | 3,595 | 3,650 | 39,600 |
| 2021/12/24 | 3,650 | 3,730 | 3,640 | 3,660 | 56,400 |
| 2021/12/23 | 3,505 | 3,650 | 3,495 | 3,630 | 58,700 |
| 2021/12/22 | 3,465 | 3,540 | 3,465 | 3,470 | 45,700 |
| 2021/12/21 | 3,430 | 3,455 | 3,265 | 3,445 | 54,100 |
| 2021/12/20 | 3,480 | 3,520 | 3,360 | 3,360 | 53,100 |
| 2021/12/17 | 3,590 | 3,625 | 3,480 | 3,520 | 118,400 |
| 2021/12/16 | 3,720 | 3,820 | 3,680 | 3,710 | 131,100 |
| 2021/12/15 | 3,375 | 3,610 | 3,375 | 3,590 | 83,800 |
| 2021/12/14 | 3,395 | 3,435 | 3,365 | 3,385 | 27,900 |
| 2021/12/13 | 3,475 | 3,515 | 3,390 | 3,455 | 44,200 |
| 2021/12/10 | 3,510 | 3,525 | 3,425 | 3,455 | 40,000 |
| 2021/12/09 | 3,605 | 3,640 | 3,550 | 3,580 | 34,300 |
| 2021/12/08 | 3,650 | 3,680 | 3,595 | 3,600 | 76,900 |
| 2021/12/07 | 3,420 | 3,550 | 3,415 | 3,530 | 66,100 |
| 2021/12/06 | 3,390 | 3,410 | 3,295 | 3,365 | 48,900 |
| 2021/12/03 | 3,320 | 3,410 | 3,240 | 3,410 | 60,800 |
| 2021/12/02 | 3,345 | 3,405 | 3,240 | 3,245 | 51,800 |
| 2021/12/01 | 3,285 | 3,350 | 3,145 | 3,345 | 63,600 |
| 2021/11/30 | 3,240 | 3,385 | 3,205 | 3,275 | 93,600 |
| 2021/11/29 | 3,160 | 3,300 | 3,120 | 3,135 | 70,300 |
| 2021/11/26 | 3,350 | 3,350 | 3,185 | 3,210 | 62,500 |
| 2021/11/25 | 3,390 | 3,515 | 3,305 | 3,350 | 59,400 |
| 2021/11/24 | 3,500 | 3,510 | 3,400 | 3,425 | 67,500 |
| 2021/11/22 | 3,670 | 3,670 | 3,540 | 3,605 | 78,100 |
| 2021/11/19 | 3,720 | 3,800 | 3,595 | 3,685 | 88,200 |
| 2021/11/18 | 3,715 | 3,740 | 3,600 | 3,675 | 74,400 |
| 2021/11/17 | 3,625 | 3,800 | 3,605 | 3,750 | 142,200 |
| 2021/11/16 | 3,600 | 3,660 | 3,440 | 3,555 | 168,500 |
| 2021/11/15 | 3,285 | 3,490 | 3,230 | 3,490 | 304,900 |
| 2021/11/12 | 2,938 | 2,986 | 2,927 | 2,986 | 54,300 |
| 2021/11/11 | 2,893 | 2,938 | 2,846 | 2,936 | 24,700 |
| 2021/11/10 | 2,853 | 2,926 | 2,822 | 2,891 | 20,800 |
| 2021/11/09 | 2,898 | 2,944 | 2,872 | 2,903 | 26,100 |
| 2021/11/08 | 2,995 | 2,995 | 2,886 | 2,897 | 21,700 |
| 2021/11/05 | 3,060 | 3,070 | 2,954 | 2,995 | 30,600 |
| 2021/11/04 | 2,983 | 3,040 | 2,983 | 3,030 | 40,600 |
| 2021/11/02 | 2,947 | 2,980 | 2,920 | 2,941 | 27,800 |
| 2021/11/01 | 2,939 | 2,939 | 2,883 | 2,937 | 29,400 |
| 2021/10/29 | 2,895 | 2,916 | 2,869 | 2,881 | 27,300 |
| 2021/10/28 | 2,774 | 2,878 | 2,774 | 2,869 | 21,400 |
| 2021/10/27 | 2,820 | 2,858 | 2,765 | 2,803 | 21,500 |
| 2021/10/26 | 2,836 | 2,894 | 2,836 | 2,870 | 12,900 |
| 2021/10/25 | 2,883 | 2,883 | 2,787 | 2,836 | 26,200 |
| 2021/10/22 | 2,820 | 2,950 | 2,820 | 2,933 | 55,600 |
| 2021/10/21 | 2,869 | 2,890 | 2,802 | 2,827 | 32,400 |
| 2021/10/20 | 2,979 | 2,994 | 2,879 | 2,890 | 34,800 |
| 2021/10/19 | 2,903 | 2,969 | 2,890 | 2,929 | 26,600 |
| 2021/10/18 | 2,947 | 2,954 | 2,873 | 2,897 | 43,300 |
| 2021/10/15 | 2,770 | 2,872 | 2,770 | 2,872 | 74,200 |
| 2021/10/14 | 2,629 | 2,733 | 2,629 | 2,726 | 29,400 |
| 2021/10/13 | 2,701 | 2,701 | 2,628 | 2,654 | 36,400 |
| 2021/10/12 | 2,752 | 2,756 | 2,702 | 2,728 | 18,300 |
| 2021/10/11 | 2,741 | 2,775 | 2,669 | 2,737 | 22,400 |
| 2021/10/08 | 2,695 | 2,772 | 2,695 | 2,741 | 42,100 |
| 2021/10/07 | 2,643 | 2,742 | 2,616 | 2,681 | 46,200 |
| 2021/10/06 | 2,655 | 2,740 | 2,562 | 2,602 | 71,400 |
| 2021/10/05 | 2,567 | 2,655 | 2,530 | 2,625 | 94,700 |
| 2021/10/04 | 2,782 | 2,782 | 2,625 | 2,645 | 67,200 |
| 2021/10/01 | 2,771 | 2,853 | 2,750 | 2,763 | 40,400 |
| 2021/09/30 | 2,900 | 2,900 | 2,770 | 2,821 | 51,900 |
| 2021/09/29 | 2,856 | 2,949 | 2,855 | 2,902 | 35,000 |
| 2021/09/28 | 2,982 | 2,985 | 2,915 | 2,956 | 55,800 |
| 2021/09/27 | 3,085 | 3,095 | 2,976 | 2,996 | 43,400 |
| 2021/09/24 | 3,080 | 3,115 | 3,025 | 3,060 | 79,500 |
| 2021/09/22 | 2,913 | 2,969 | 2,876 | 2,956 | 53,300 |
| 2021/09/21 | 2,880 | 2,973 | 2,878 | 2,918 | 66,700 |
| 2021/09/17 | 2,931 | 3,050 | 2,931 | 2,978 | 60,600 |
| 2021/09/16 | 3,035 | 3,055 | 2,862 | 2,930 | 107,800 |
| 2021/09/15 | 3,045 | 3,065 | 2,970 | 3,035 | 47,900 |
| 2021/09/14 | 3,120 | 3,120 | 3,025 | 3,075 | 74,600 |
| 2021/09/13 | 3,050 | 3,100 | 2,995 | 3,075 | 94,800 |
| 2021/09/10 | 2,889 | 3,050 | 2,876 | 3,030 | 113,600 |
| 2021/09/09 | 2,900 | 2,914 | 2,828 | 2,872 | 44,000 |
| 2021/09/08 | 2,837 | 2,911 | 2,782 | 2,911 | 54,600 |
| 2021/09/07 | 2,980 | 2,980 | 2,835 | 2,860 | 94,600 |
| 2021/09/06 | 2,851 | 2,924 | 2,816 | 2,910 | 102,800 |
| 2021/09/03 | 2,783 | 2,828 | 2,759 | 2,823 | 82,900 |
| 2021/09/02 | 2,767 | 2,806 | 2,737 | 2,776 | 26,900 |
| 2021/09/01 | 2,770 | 2,778 | 2,715 | 2,764 | 32,200 |
| 2021/08/31 | 2,740 | 2,789 | 2,701 | 2,752 | 46,500 |
| 2021/08/30 | 2,728 | 2,740 | 2,687 | 2,731 | 41,800 |
| 2021/08/27 | 2,651 | 2,657 | 2,613 | 2,628 | 13,200 |
| 2021/08/26 | 2,615 | 2,688 | 2,600 | 2,660 | 29,100 |
| 2021/08/25 | 2,645 | 2,674 | 2,573 | 2,594 | 33,200 |
| 2021/08/24 | 2,599 | 2,655 | 2,575 | 2,646 | 49,200 |
| 2021/08/23 | 2,549 | 2,578 | 2,481 | 2,572 | 79,700 |
| 2021/08/20 | 2,616 | 2,638 | 2,525 | 2,540 | 108,100 |
| 2021/08/19 | 2,715 | 2,753 | 2,643 | 2,643 | 58,200 |
| 2021/08/18 | 2,730 | 2,766 | 2,650 | 2,715 | 114,700 |
| 2021/08/17 | 2,875 | 2,910 | 2,762 | 2,763 | 67,100 |
| 2021/08/16 | 2,900 | 2,926 | 2,816 | 2,836 | 67,700 |
| 2021/08/13 | 2,790 | 2,966 | 2,790 | 2,920 | 133,600 |
| 2021/08/12 | 2,906 | 2,940 | 2,769 | 2,808 | 341,000 |
| 2021/08/11 | 3,490 | 3,490 | 3,290 | 3,345 | 69,900 |
| 2021/08/10 | 3,255 | 3,390 | 3,230 | 3,390 | 27,700 |
| 2021/08/06 | 3,370 | 3,370 | 3,210 | 3,250 | 46,800 |
| 2021/08/05 | 3,295 | 3,415 | 3,295 | 3,380 | 24,300 |
| 2021/08/04 | 3,395 | 3,430 | 3,315 | 3,330 | 29,000 |
| 2021/08/03 | 3,300 | 3,385 | 3,295 | 3,385 | 26,800 |
| 2021/08/02 | 3,335 | 3,370 | 3,280 | 3,320 | 23,700 |
| 2021/07/30 | 3,350 | 3,350 | 3,265 | 3,285 | 34,500 |
| 2021/07/29 | 3,290 | 3,365 | 3,260 | 3,350 | 40,500 |
| 2021/07/28 | 3,340 | 3,340 | 3,230 | 3,250 | 46,700 |
| 2021/07/27 | 3,460 | 3,460 | 3,355 | 3,380 | 29,500 |
| 2021/07/26 | 3,460 | 3,485 | 3,425 | 3,440 | 22,600 |
| 2021/07/21 | 3,430 | 3,450 | 3,340 | 3,380 | 42,800 |
| 2021/07/20 | 3,365 | 3,520 | 3,350 | 3,380 | 79,400 |
| 2021/07/19 | 3,400 | 3,465 | 3,335 | 3,365 | 68,300 |
| 2021/07/16 | 3,500 | 3,545 | 3,440 | 3,520 | 36,000 |
| 2021/07/15 | 3,605 | 3,605 | 3,500 | 3,545 | 36,200 |
| 2021/07/14 | 3,610 | 3,665 | 3,575 | 3,605 | 20,000 |
| 2021/07/13 | 3,590 | 3,700 | 3,540 | 3,625 | 53,300 |
| 2021/07/12 | 3,650 | 3,670 | 3,535 | 3,550 | 60,300 |
| 2021/07/09 | 3,420 | 3,580 | 3,420 | 3,580 | 58,900 |
| 2021/07/08 | 3,510 | 3,530 | 3,440 | 3,510 | 59,900 |
| 2021/07/07 | 3,515 | 3,605 | 3,500 | 3,540 | 34,600 |
| 2021/07/06 | 3,565 | 3,620 | 3,505 | 3,585 | 37,200 |
| 2021/07/05 | 3,530 | 3,640 | 3,480 | 3,560 | 71,000 |
| 2021/07/02 | 3,485 | 3,530 | 3,370 | 3,495 | 145,300 |
| 2021/07/01 | 3,745 | 3,760 | 3,505 | 3,515 | 161,800 |
| 2021/06/30 | 3,720 | 3,800 | 3,720 | 3,780 | 41,700 |
| 2021/06/29 | 3,875 | 3,890 | 3,685 | 3,760 | 85,500 |
| 2021/06/28 | 3,775 | 3,900 | 3,750 | 3,840 | 96,600 |
| 2021/06/25 | 3,780 | 3,780 | 3,590 | 3,705 | 103,500 |
| 2021/06/24 | 3,780 | 3,825 | 3,675 | 3,695 | 84,600 |
| 2021/06/23 | 3,955 | 3,970 | 3,690 | 3,775 | 173,000 |
| 2021/06/22 | 4,015 | 4,040 | 3,900 | 4,000 | 77,800 |
| 2021/06/21 | 3,855 | 4,070 | 3,825 | 3,985 | 128,200 |
| 2021/06/18 | 4,190 | 4,235 | 3,975 | 3,975 | 169,300 |
| 2021/06/17 | 3,950 | 4,200 | 3,870 | 4,200 | 191,000 |
| 2021/06/16 | 3,950 | 3,965 | 3,840 | 3,920 | 130,800 |
| 2021/06/15 | 3,935 | 3,945 | 3,835 | 3,940 | 64,100 |
| 2021/06/14 | 3,865 | 3,955 | 3,750 | 3,920 | 89,000 |
| 2021/06/11 | 3,890 | 4,010 | 3,705 | 3,870 | 160,300 |
| 2021/06/10 | 3,640 | 3,920 | 3,640 | 3,890 | 174,200 |
| 2021/06/09 | 3,715 | 3,715 | 3,505 | 3,600 | 84,700 |
| 2021/06/08 | 3,815 | 3,820 | 3,600 | 3,645 | 130,600 |
| 2021/06/07 | 3,800 | 3,930 | 3,720 | 3,795 | 185,300 |
| 2021/06/04 | 3,575 | 3,765 | 3,475 | 3,685 | 152,000 |
| 2021/06/03 | 3,450 | 3,665 | 3,450 | 3,645 | 179,800 |
| 2021/06/02 | 3,230 | 3,365 | 3,160 | 3,345 | 105,500 |
| 2021/06/01 | 3,150 | 3,220 | 3,060 | 3,170 | 50,700 |
| 2021/05/31 | 3,120 | 3,235 | 3,060 | 3,110 | 99,500 |
| 2021/05/28 | 3,350 | 3,360 | 3,100 | 3,110 | 181,900 |
| 2021/05/27 | 3,260 | 3,425 | 3,250 | 3,370 | 138,100 |
| 2021/05/26 | 3,180 | 3,375 | 3,145 | 3,315 | 161,900 |
| 2021/05/25 | 3,040 | 3,185 | 3,005 | 3,180 | 124,700 |
| 2021/05/24 | 2,970 | 3,080 | 2,970 | 3,025 | 92,500 |
| 2021/05/21 | 2,980 | 3,015 | 2,920 | 2,964 | 72,400 |
| 2021/05/20 | 2,864 | 2,998 | 2,840 | 2,998 | 112,100 |
| 2021/05/19 | 2,769 | 2,864 | 2,745 | 2,848 | 53,900 |
| 2021/05/18 | 2,681 | 2,813 | 2,660 | 2,804 | 54,800 |
| 2021/05/17 | 2,881 | 2,881 | 2,670 | 2,674 | 131,500 |
| 2021/05/14 | 2,600 | 2,636 | 2,545 | 2,631 | 56,600 |
| 2021/05/13 | 2,600 | 2,626 | 2,480 | 2,547 | 96,000 |
| 2021/05/12 | 2,789 | 2,826 | 2,588 | 2,640 | 85,800 |
| 2021/05/11 | 2,840 | 2,846 | 2,771 | 2,789 | 51,500 |
| 2021/05/10 | 2,956 | 2,998 | 2,880 | 2,902 | 64,800 |
| 2021/05/07 | 2,801 | 3,015 | 2,801 | 2,971 | 120,200 |
| 2021/05/06 | 2,880 | 2,880 | 2,800 | 2,800 | 35,200 |
| 2021/04/30 | 2,900 | 2,900 | 2,826 | 2,826 | 35,000 |
| 2021/04/28 | 2,783 | 2,879 | 2,751 | 2,879 | 39,200 |
| 2021/04/27 | 2,900 | 2,920 | 2,826 | 2,833 | 62,500 |
| 2021/04/26 | 2,800 | 2,900 | 2,760 | 2,841 | 133,700 |
| 2021/04/23 | 2,644 | 2,735 | 2,640 | 2,706 | 30,100 |
| 2021/04/22 | 2,665 | 2,699 | 2,626 | 2,659 | 20,400 |
| 2021/04/21 | 2,635 | 2,664 | 2,583 | 2,615 | 31,100 |
| 2021/04/20 | 2,697 | 2,745 | 2,673 | 2,676 | 27,600 |
| 2021/04/19 | 2,641 | 2,764 | 2,628 | 2,747 | 33,900 |
| 2021/04/16 | 2,630 | 2,658 | 2,618 | 2,628 | 13,600 |
| 2021/04/15 | 2,619 | 2,632 | 2,588 | 2,607 | 14,700 |
| 2021/04/14 | 2,601 | 2,654 | 2,601 | 2,636 | 12,400 |
| 2021/04/13 | 2,588 | 2,643 | 2,585 | 2,636 | 15,400 |
| 2021/04/12 | 2,650 | 2,687 | 2,594 | 2,630 | 33,300 |
| 2021/04/09 | 2,726 | 2,736 | 2,668 | 2,674 | 32,200 |
| 2021/04/08 | 2,760 | 2,763 | 2,694 | 2,716 | 22,900 |
| 2021/04/07 | 2,648 | 2,768 | 2,648 | 2,757 | 31,900 |
| 2021/04/06 | 2,764 | 2,771 | 2,620 | 2,675 | 51,600 |
| 2021/04/05 | 2,826 | 2,843 | 2,753 | 2,753 | 65,300 |
| 2021/04/02 | 2,700 | 2,794 | 2,678 | 2,776 | 89,800 |
| 2021/04/01 | 2,596 | 2,686 | 2,579 | 2,648 | 56,400 |
| 2021/03/31 | 2,576 | 2,618 | 2,555 | 2,569 | 39,300 |
| 2021/03/30 | 2,500 | 2,582 | 2,500 | 2,570 | 35,000 |
| 2021/03/29 | 2,533 | 2,537 | 2,495 | 2,520 | 33,700 |
| 2021/03/26 | 2,445 | 2,483 | 2,425 | 2,480 | 14,200 |
| 2021/03/25 | 2,410 | 2,445 | 2,378 | 2,445 | 23,700 |
| 2021/03/24 | 2,440 | 2,445 | 2,359 | 2,410 | 32,400 |
| 2021/03/23 | 2,476 | 2,509 | 2,440 | 2,469 | 26,500 |
| 2021/03/22 | 2,478 | 2,506 | 2,441 | 2,479 | 29,100 |
| 2021/03/19 | 2,440 | 2,447 | 2,421 | 2,446 | 25,000 |
| 2021/03/18 | 2,450 | 2,525 | 2,450 | 2,490 | 25,200 |
| 2021/03/17 | 2,405 | 2,440 | 2,405 | 2,440 | 23,900 |
| 2021/03/16 | 2,432 | 2,460 | 2,406 | 2,418 | 30,300 |
| 2021/03/15 | 2,459 | 2,459 | 2,404 | 2,443 | 31,900 |
| 2021/03/12 | 2,427 | 2,487 | 2,420 | 2,459 | 44,200 |
| 2021/03/11 | 2,325 | 2,416 | 2,316 | 2,415 | 25,200 |
| 2021/03/10 | 2,302 | 2,356 | 2,296 | 2,337 | 21,000 |
| 2021/03/09 | 2,265 | 2,322 | 2,217 | 2,302 | 44,000 |
| 2021/03/08 | 2,305 | 2,340 | 2,270 | 2,270 | 22,700 |
| 2021/03/05 | 2,259 | 2,275 | 2,187 | 2,274 | 86,700 |
| 2021/03/04 | 2,311 | 2,327 | 2,253 | 2,299 | 44,600 |
| 2021/03/03 | 2,381 | 2,381 | 2,316 | 2,327 | 33,800 |
| 2021/03/02 | 2,417 | 2,445 | 2,370 | 2,393 | 29,900 |
| 2021/03/01 | 2,356 | 2,422 | 2,354 | 2,410 | 40,500 |
| 2021/02/26 | 2,328 | 2,382 | 2,302 | 2,331 | 59,500 |
| 2021/02/25 | 2,418 | 2,457 | 2,392 | 2,418 | 47,700 |
| 2021/02/24 | 2,480 | 2,484 | 2,363 | 2,371 | 82,000 |
| 2021/02/22 | 2,460 | 2,536 | 2,460 | 2,511 | 47,900 |
| 2021/02/19 | 2,423 | 2,487 | 2,419 | 2,447 | 41,900 |
| 2021/02/18 | 2,541 | 2,541 | 2,441 | 2,445 | 81,200 |
| 2021/02/17 | 2,501 | 2,575 | 2,493 | 2,541 | 120,900 |
| 2021/02/16 | 2,603 | 2,624 | 2,492 | 2,502 | 139,400 |
| 2021/02/15 | 2,750 | 2,750 | 2,552 | 2,602 | 150,700 |
| 2021/02/12 | 2,675 | 2,748 | 2,655 | 2,718 | 104,900 |
| 2021/02/10 | 2,695 | 2,695 | 2,641 | 2,647 | 24,800 |
| 2021/02/09 | 2,600 | 2,696 | 2,600 | 2,696 | 67,600 |
| 2021/02/08 | 2,671 | 2,671 | 2,590 | 2,623 | 70,500 |
| 2021/02/05 | 2,755 | 2,764 | 2,675 | 2,696 | 48,700 |
| 2021/02/04 | 2,758 | 2,789 | 2,720 | 2,755 | 40,600 |
| 2021/02/03 | 2,812 | 2,823 | 2,732 | 2,789 | 77,400 |
| 2021/02/02 | 2,687 | 2,789 | 2,637 | 2,778 | 115,800 |
| 2021/02/01 | 2,598 | 2,640 | 2,559 | 2,637 | 78,400 |
| 2021/01/29 | 2,761 | 2,815 | 2,593 | 2,603 | 166,300 |
| 2021/01/28 | 2,733 | 2,816 | 2,700 | 2,731 | 97,200 |
| 2021/01/27 | 2,876 | 2,895 | 2,783 | 2,806 | 103,700 |
| 2021/01/26 | 2,913 | 2,969 | 2,861 | 2,886 | 89,500 |
| 2021/01/25 | 2,913 | 2,945 | 2,865 | 2,945 | 73,400 |
| 2021/01/22 | 2,894 | 2,914 | 2,860 | 2,912 | 87,600 |
| 2021/01/21 | 2,915 | 2,938 | 2,860 | 2,890 | 104,600 |
| 2021/01/20 | 2,910 | 2,959 | 2,850 | 2,917 | 135,500 |
| 2021/01/19 | 2,910 | 3,010 | 2,840 | 2,885 | 188,700 |
| 2021/01/18 | 2,930 | 2,949 | 2,863 | 2,874 | 147,200 |
| 2021/01/15 | 3,115 | 3,155 | 2,915 | 3,000 | 235,600 |
| 2021/01/14 | 3,300 | 3,350 | 2,900 | 2,994 | 394,600 |
| 2021/01/13 | 2,859 | 3,115 | 2,838 | 3,115 | 343,600 |
| 2021/01/12 | 2,793 | 2,840 | 2,770 | 2,827 | 234,400 |
| 2021/01/08 | 2,506 | 2,620 | 2,506 | 2,593 | 37,700 |
| 2021/01/07 | 2,570 | 2,570 | 2,515 | 2,519 | 19,100 |
| 2021/01/06 | 2,607 | 2,637 | 2,511 | 2,540 | 22,500 |
| 2021/01/05 | 2,610 | 2,659 | 2,590 | 2,597 | 19,200 |
| 2021/01/04 | 2,590 | 2,632 | 2,555 | 2,632 | 41,200 |