1443 技研ホールディングス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 207 | 209 | 205 | 207 | 38,400 | 207 |
2022-12-29 | 200 | 208 | 198 | 206 | 69,200 | 206 |
2022-12-28 | 209 | 209 | 199 | 200 | 231,200 | 200 |
2022-12-27 | 211 | 213 | 206 | 209 | 84,300 | 209 |
2022-12-26 | 215 | 215 | 209 | 211 | 112,900 | 211 |
2022-12-23 | 224 | 224 | 214 | 215 | 196,600 | 215 |
2022-12-22 | 218 | 228 | 215 | 224 | 268,700 | 224 |
2022-12-21 | 221 | 222 | 214 | 214 | 130,300 | 214 |
2022-12-20 | 220 | 228 | 217 | 221 | 188,100 | 221 |
2022-12-19 | 222 | 223 | 218 | 219 | 87,400 | 219 |
2022-12-16 | 227 | 228 | 222 | 222 | 123,500 | 222 |
2022-12-15 | 231 | 233 | 226 | 228 | 111,900 | 228 |
2022-12-14 | 226 | 231 | 226 | 230 | 55,800 | 230 |
2022-12-13 | 226 | 227 | 223 | 225 | 77,800 | 225 |
2022-12-12 | 220 | 228 | 219 | 227 | 74,000 | 227 |
2022-12-09 | 222 | 222 | 219 | 221 | 45,100 | 221 |
2022-12-08 | 222 | 223 | 219 | 221 | 40,900 | 221 |
2022-12-07 | 222 | 223 | 219 | 219 | 53,300 | 219 |
2022-12-06 | 217 | 224 | 217 | 223 | 66,900 | 223 |
2022-12-05 | 223 | 224 | 216 | 216 | 131,800 | 216 |
2022-12-02 | 223 | 225 | 221 | 223 | 65,300 | 223 |
2022-12-01 | 228 | 229 | 223 | 223 | 71,000 | 223 |
2022-11-30 | 230 | 232 | 226 | 227 | 87,900 | 227 |
2022-11-29 | 234 | 235 | 228 | 231 | 71,600 | 231 |
2022-11-28 | 235 | 236 | 230 | 234 | 118,200 | 234 |
2022-11-25 | 237 | 241 | 229 | 237 | 672,900 | 237 |
2022-11-24 | 223 | 226 | 221 | 223 | 80,900 | 223 |
2022-11-22 | 224 | 225 | 221 | 223 | 41,000 | 223 |
2022-11-21 | 219 | 223 | 219 | 222 | 93,900 | 222 |
2022-11-18 | 220 | 222 | 217 | 218 | 128,800 | 218 |
2022-11-17 | 218 | 223 | 217 | 222 | 75,100 | 222 |
2022-11-16 | 222 | 231 | 216 | 221 | 526,900 | 221 |
2022-11-15 | 214 | 217 | 210 | 215 | 162,600 | 215 |
2022-11-14 | 223 | 224 | 217 | 220 | 164,300 | 220 |
2022-11-11 | 229 | 229 | 221 | 222 | 203,700 | 222 |
2022-11-10 | 238 | 238 | 225 | 228 | 341,700 | 228 |
2022-11-09 | 237 | 241 | 236 | 236 | 98,800 | 236 |
2022-11-08 | 244 | 244 | 238 | 238 | 157,800 | 238 |
2022-11-07 | 247 | 247 | 240 | 240 | 76,900 | 240 |
2022-11-04 | 251 | 257 | 243 | 247 | 222,300 | 247 |
2022-11-02 | 247 | 251 | 239 | 243 | 246,400 | 243 |
2022-11-01 | 251 | 251 | 247 | 248 | 72,100 | 248 |
2022-10-31 | 250 | 254 | 246 | 251 | 112,100 | 251 |
2022-10-28 | 262 | 263 | 251 | 252 | 343,000 | 252 |
2022-10-27 | 268 | 272 | 261 | 268 | 163,900 | 268 |
2022-10-26 | 276 | 276 | 266 | 267 | 247,600 | 267 |
2022-10-25 | 272 | 280 | 268 | 278 | 358,300 | 278 |
2022-10-24 | 276 | 278 | 268 | 272 | 233,600 | 272 |
2022-10-21 | 276 | 283 | 267 | 280 | 450,600 | 280 |
2022-10-20 | 267 | 280 | 264 | 273 | 611,500 | 273 |
2022-10-19 | 264 | 269 | 258 | 268 | 317,600 | 268 |
2022-10-18 | 279 | 283 | 251 | 264 | 1,890,700 | 264 |
2022-10-17 | 240 | 255 | 237 | 255 | 334,900 | 255 |
2022-10-14 | 245 | 248 | 237 | 241 | 306,500 | 241 |
2022-10-13 | 246 | 258 | 236 | 243 | 886,000 | 243 |
2022-10-12 | 286 | 298 | 248 | 252 | 2,526,200 | 252 |
2022-10-11 | 250 | 319 | 250 | 271 | 5,344,700 | 271 |
2022-10-07 | 238 | 253 | 233 | 250 | 220,000 | 250 |
2022-10-06 | 239 | 244 | 237 | 240 | 83,900 | 240 |
2022-10-05 | 250 | 250 | 237 | 242 | 296,300 | 242 |
2022-10-04 | 234 | 253 | 229 | 244 | 755,900 | 244 |
2022-10-03 | 228 | 243 | 225 | 231 | 313,200 | 231 |
2022-09-30 | 220 | 228 | 220 | 228 | 121,800 | 228 |
2022-09-29 | 219 | 227 | 218 | 220 | 109,000 | 220 |
2022-09-28 | 219 | 221 | 217 | 218 | 33,100 | 218 |
2022-09-27 | 219 | 219 | 215 | 218 | 38,400 | 218 |
2022-09-26 | 225 | 225 | 216 | 218 | 92,500 | 218 |
2022-09-22 | 225 | 225 | 218 | 221 | 82,600 | 221 |
2022-09-21 | 217 | 227 | 212 | 225 | 193,200 | 225 |
2022-09-20 | 216 | 217 | 213 | 214 | 33,300 | 214 |
2022-09-16 | 215 | 217 | 213 | 217 | 37,900 | 217 |
2022-09-15 | 217 | 217 | 213 | 217 | 64,000 | 217 |
2022-09-14 | 216 | 218 | 214 | 217 | 31,200 | 217 |
2022-09-13 | 218 | 220 | 217 | 219 | 41,300 | 219 |
2022-09-12 | 221 | 222 | 218 | 220 | 56,400 | 220 |
2022-09-09 | 218 | 219 | 215 | 218 | 44,600 | 218 |
2022-09-08 | 219 | 219 | 216 | 219 | 21,100 | 219 |
2022-09-07 | 219 | 220 | 216 | 219 | 26,500 | 219 |
2022-09-06 | 218 | 221 | 218 | 220 | 28,100 | 220 |
2022-09-05 | 217 | 220 | 214 | 219 | 36,700 | 219 |
2022-09-02 | 219 | 219 | 216 | 218 | 106,600 | 218 |
2022-09-01 | 222 | 222 | 219 | 221 | 27,300 | 221 |
2022-08-31 | 224 | 225 | 221 | 222 | 47,400 | 222 |
2022-08-30 | 224 | 226 | 222 | 225 | 47,200 | 225 |
2022-08-29 | 221 | 228 | 219 | 228 | 79,100 | 228 |
2022-08-26 | 220 | 223 | 218 | 223 | 49,500 | 223 |
2022-08-25 | 221 | 222 | 218 | 220 | 41,100 | 220 |
2022-08-24 | 215 | 220 | 215 | 218 | 51,000 | 218 |
2022-08-23 | 214 | 216 | 213 | 215 | 21,000 | 215 |
2022-08-22 | 215 | 216 | 213 | 215 | 38,700 | 215 |
2022-08-19 | 215 | 216 | 214 | 216 | 35,800 | 216 |
2022-08-18 | 215 | 215 | 214 | 215 | 17,200 | 215 |
2022-08-17 | 214 | 215 | 214 | 215 | 11,700 | 215 |
2022-08-16 | 214 | 217 | 213 | 215 | 72,800 | 215 |
2022-08-15 | 214 | 214 | 208 | 213 | 74,500 | 213 |
2022-08-12 | 212 | 214 | 211 | 214 | 35,000 | 214 |
2022-08-10 | 214 | 214 | 212 | 212 | 21,100 | 212 |
2022-08-09 | 215 | 216 | 213 | 214 | 37,200 | 214 |
2022-08-08 | 213 | 216 | 213 | 215 | 30,600 | 215 |
2022-08-05 | 214 | 216 | 214 | 216 | 14,300 | 216 |
2022-08-04 | 215 | 215 | 213 | 213 | 23,900 | 213 |
2022-08-03 | 215 | 217 | 214 | 216 | 20,100 | 216 |
2022-08-02 | 215 | 219 | 213 | 215 | 83,300 | 215 |
2022-08-01 | 217 | 217 | 214 | 214 | 27,200 | 214 |
2022-07-29 | 217 | 217 | 215 | 217 | 14,100 | 217 |
2022-07-28 | 219 | 219 | 214 | 217 | 32,200 | 217 |
2022-07-27 | 218 | 220 | 216 | 217 | 41,000 | 217 |
2022-07-26 | 217 | 222 | 215 | 220 | 44,800 | 220 |
2022-07-25 | 214 | 218 | 212 | 217 | 36,400 | 217 |
2022-07-22 | 213 | 218 | 212 | 214 | 42,400 | 214 |
2022-07-21 | 213 | 216 | 212 | 213 | 30,200 | 213 |
2022-07-20 | 214 | 215 | 212 | 213 | 16,700 | 213 |
2022-07-19 | 212 | 213 | 211 | 212 | 18,700 | 212 |
2022-07-15 | 212 | 213 | 210 | 212 | 21,500 | 212 |
2022-07-14 | 213 | 213 | 211 | 213 | 18,000 | 213 |
2022-07-13 | 215 | 215 | 211 | 213 | 28,200 | 213 |
2022-07-12 | 215 | 216 | 213 | 214 | 24,400 | 214 |
2022-07-11 | 213 | 216 | 213 | 216 | 29,800 | 216 |
2022-07-08 | 214 | 217 | 213 | 214 | 40,000 | 214 |
2022-07-07 | 215 | 215 | 213 | 215 | 23,100 | 215 |
2022-07-06 | 216 | 217 | 215 | 215 | 35,100 | 215 |
2022-07-05 | 217 | 220 | 216 | 217 | 34,400 | 217 |
2022-07-04 | 213 | 220 | 212 | 218 | 80,400 | 218 |
2022-07-01 | 218 | 223 | 211 | 213 | 126,400 | 213 |
2022-06-30 | 215 | 215 | 210 | 211 | 54,700 | 211 |
2022-06-29 | 217 | 218 | 215 | 215 | 37,400 | 215 |
2022-06-28 | 217 | 221 | 216 | 217 | 43,100 | 217 |
2022-06-27 | 217 | 219 | 215 | 218 | 41,700 | 218 |
2022-06-24 | 216 | 219 | 214 | 215 | 80,600 | 215 |
2022-06-23 | 220 | 220 | 214 | 216 | 146,900 | 216 |
2022-06-22 | 210 | 253 | 210 | 223 | 1,543,900 | 223 |
2022-06-21 | 205 | 209 | 205 | 209 | 27,500 | 209 |
2022-06-20 | 209 | 210 | 203 | 205 | 79,200 | 205 |
2022-06-17 | 216 | 216 | 209 | 210 | 100,300 | 210 |
2022-06-16 | 220 | 222 | 217 | 221 | 39,500 | 221 |
2022-06-15 | 218 | 222 | 217 | 218 | 63,200 | 218 |
2022-06-14 | 218 | 222 | 216 | 218 | 73,800 | 218 |
2022-06-13 | 217 | 228 | 217 | 222 | 156,100 | 222 |
2022-06-10 | 220 | 224 | 218 | 221 | 85,900 | 221 |
2022-06-09 | 229 | 229 | 218 | 222 | 218,900 | 222 |
2022-06-08 | 238 | 240 | 222 | 228 | 862,400 | 228 |
2022-06-07 | 206 | 216 | 205 | 216 | 224,900 | 216 |
2022-06-06 | 204 | 206 | 203 | 206 | 51,100 | 206 |
2022-06-03 | 202 | 204 | 201 | 204 | 36,700 | 204 |
2022-06-02 | 202 | 203 | 200 | 201 | 29,500 | 201 |
2022-06-01 | 200 | 204 | 200 | 201 | 34,200 | 201 |
2022-05-31 | 203 | 204 | 199 | 200 | 84,800 | 200 |
2022-05-30 | 201 | 207 | 199 | 205 | 230,600 | 205 |
2022-05-27 | 201 | 203 | 198 | 199 | 83,100 | 199 |
2022-05-26 | 198 | 202 | 198 | 200 | 61,300 | 200 |
2022-05-25 | 203 | 204 | 197 | 198 | 107,300 | 198 |
2022-05-24 | 206 | 207 | 202 | 203 | 87,300 | 203 |
2022-05-23 | 203 | 207 | 201 | 205 | 96,200 | 205 |
2022-05-20 | 209 | 214 | 204 | 205 | 154,500 | 205 |
2022-05-19 | 212 | 218 | 212 | 216 | 50,800 | 216 |
2022-05-18 | 211 | 216 | 209 | 216 | 36,500 | 216 |
2022-05-17 | 212 | 212 | 208 | 210 | 29,300 | 210 |
2022-05-16 | 213 | 214 | 208 | 212 | 39,600 | 212 |
2022-05-13 | 207 | 215 | 206 | 213 | 69,000 | 213 |
2022-05-12 | 215 | 215 | 207 | 208 | 66,600 | 208 |
2022-05-11 | 212 | 225 | 212 | 215 | 56,000 | 215 |
2022-05-10 | 216 | 217 | 210 | 213 | 121,600 | 213 |
2022-05-09 | 225 | 232 | 219 | 224 | 147,100 | 224 |
2022-05-06 | 232 | 238 | 222 | 224 | 192,200 | 224 |
2022-05-02 | 222 | 240 | 222 | 240 | 203,400 | 240 |
2022-04-28 | 218 | 225 | 218 | 224 | 101,000 | 224 |
2022-04-27 | 211 | 224 | 211 | 219 | 80,400 | 219 |
2022-04-26 | 212 | 215 | 210 | 214 | 43,400 | 214 |
2022-04-25 | 211 | 213 | 208 | 212 | 56,900 | 212 |
2022-04-22 | 219 | 219 | 214 | 214 | 65,600 | 214 |
2022-04-21 | 220 | 221 | 216 | 219 | 108,200 | 219 |
2022-04-20 | 220 | 222 | 214 | 218 | 88,500 | 218 |
2022-04-19 | 223 | 223 | 217 | 220 | 90,000 | 220 |
2022-04-18 | 224 | 228 | 216 | 222 | 178,900 | 222 |
2022-04-15 | 213 | 225 | 213 | 222 | 205,800 | 222 |
2022-04-14 | 211 | 213 | 209 | 213 | 43,100 | 213 |
2022-04-13 | 207 | 216 | 206 | 213 | 85,200 | 213 |
2022-04-12 | 207 | 211 | 205 | 207 | 64,800 | 207 |
2022-04-11 | 213 | 213 | 206 | 208 | 62,600 | 208 |
2022-04-08 | 210 | 214 | 207 | 211 | 36,400 | 211 |
2022-04-07 | 214 | 217 | 206 | 209 | 116,800 | 209 |
2022-04-06 | 214 | 214 | 206 | 208 | 114,200 | 208 |
2022-04-05 | 210 | 216 | 206 | 214 | 257,100 | 214 |
2022-04-04 | 206 | 206 | 200 | 205 | 125,200 | 205 |
2022-04-01 | 207 | 208 | 205 | 206 | 74,400 | 206 |
2022-03-31 | 207 | 208 | 205 | 207 | 25,500 | 207 |
2022-03-30 | 204 | 208 | 202 | 208 | 48,200 | 208 |
2022-03-29 | 207 | 209 | 205 | 207 | 43,300 | 207 |
2022-03-28 | 215 | 215 | 205 | 207 | 112,100 | 207 |
2022-03-25 | 216 | 216 | 212 | 215 | 66,100 | 215 |
2022-03-24 | 213 | 217 | 211 | 216 | 84,400 | 216 |
2022-03-23 | 207 | 213 | 207 | 213 | 67,100 | 213 |
2022-03-22 | 210 | 211 | 205 | 207 | 108,400 | 207 |
2022-03-18 | 211 | 215 | 203 | 209 | 241,600 | 209 |
2022-03-17 | 223 | 223 | 213 | 213 | 173,400 | 213 |
2022-03-16 | 225 | 230 | 219 | 220 | 266,900 | 220 |
2022-03-15 | 227 | 232 | 222 | 230 | 267,700 | 230 |
2022-03-14 | 230 | 230 | 215 | 222 | 570,000 | 222 |
2022-03-11 | 220 | 246 | 217 | 236 | 624,300 | 236 |
2022-03-10 | 215 | 235 | 213 | 224 | 315,600 | 224 |
2022-03-09 | 219 | 219 | 206 | 207 | 237,100 | 207 |
2022-03-08 | 235 | 240 | 215 | 219 | 381,600 | 219 |
2022-03-07 | 233 | 256 | 214 | 243 | 1,145,600 | 243 |
2022-03-04 | 213 | 270 | 213 | 233 | 3,415,600 | 233 |
2022-03-03 | 208 | 212 | 205 | 212 | 63,400 | 212 |
2022-03-02 | 210 | 215 | 205 | 208 | 99,900 | 208 |
2022-03-01 | 208 | 213 | 201 | 211 | 152,500 | 211 |
2022-02-28 | 216 | 245 | 205 | 205 | 1,247,800 | 205 |
2022-02-25 | 188 | 199 | 188 | 199 | 53,800 | 199 |
2022-02-24 | 190 | 193 | 179 | 191 | 112,900 | 191 |
2022-02-22 | 190 | 190 | 187 | 187 | 5,100 | 187 |
2022-02-21 | 190 | 190 | 188 | 190 | 5,400 | 190 |
2022-02-18 | 188 | 192 | 188 | 191 | 9,800 | 191 |
2022-02-17 | 191 | 193 | 190 | 191 | 10,500 | 191 |
2022-02-16 | 190 | 192 | 190 | 192 | 6,600 | 192 |
2022-02-15 | 192 | 194 | 189 | 189 | 17,100 | 189 |
2022-02-14 | 191 | 200 | 189 | 195 | 22,000 | 195 |
2022-02-10 | 192 | 195 | 191 | 194 | 20,500 | 194 |
2022-02-09 | 191 | 192 | 190 | 191 | 5,800 | 191 |
2022-02-08 | 190 | 192 | 189 | 191 | 54,400 | 191 |
2022-02-07 | 192 | 192 | 189 | 190 | 11,700 | 190 |
2022-02-04 | 190 | 193 | 190 | 192 | 15,800 | 192 |
2022-02-03 | 188 | 191 | 187 | 191 | 17,900 | 191 |
2022-02-02 | 187 | 189 | 186 | 189 | 8,100 | 189 |
2022-02-01 | 184 | 188 | 184 | 186 | 14,800 | 186 |
2022-01-31 | 181 | 185 | 181 | 184 | 22,000 | 184 |
2022-01-28 | 183 | 183 | 180 | 183 | 30,900 | 183 |
2022-01-27 | 194 | 194 | 180 | 183 | 80,900 | 183 |
2022-01-26 | 192 | 194 | 190 | 192 | 10,700 | 192 |
2022-01-25 | 192 | 193 | 191 | 192 | 12,700 | 192 |
2022-01-24 | 190 | 192 | 188 | 192 | 24,200 | 192 |
2022-01-21 | 193 | 194 | 191 | 192 | 35,600 | 192 |
2022-01-20 | 193 | 196 | 192 | 196 | 34,600 | 196 |
2022-01-19 | 198 | 199 | 193 | 194 | 67,500 | 194 |
2022-01-18 | 203 | 204 | 199 | 200 | 50,600 | 200 |
2022-01-17 | 207 | 207 | 202 | 202 | 31,800 | 202 |
2022-01-14 | 205 | 207 | 203 | 207 | 19,800 | 207 |
2022-01-13 | 205 | 206 | 204 | 206 | 15,200 | 206 |
2022-01-12 | 202 | 207 | 201 | 207 | 20,400 | 207 |
2022-01-11 | 200 | 201 | 199 | 200 | 21,900 | 200 |
2022-01-07 | 204 | 204 | 199 | 200 | 32,300 | 200 |
2022-01-06 | 205 | 205 | 201 | 204 | 18,500 | 204 |
2022-01-05 | 207 | 209 | 206 | 208 | 13,000 | 208 |
2022-01-04 | 207 | 208 | 204 | 207 | 38,000 | 207 |
分割・併合履歴 : なし