1965 (株)テクノ菱和 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-169009008908997,400899
2021-04-158969008958999,500899
2021-04-148908908888902,900890
2021-04-138908908868891,300889
2021-04-128868908868903,700890
2021-04-098838898838886,400888
2021-04-088838838808832,300883
2021-04-078798868798833,000883
2021-04-068868878848874,400887
2021-04-058788878788846,600884
2021-04-0286588286587710,200877
2021-04-018748748698709,800870
2021-03-318788808748743,500874
2021-03-3088188487287816,100878
2021-03-2989990589990236,100902
2021-03-269019049009009,400900
2021-03-2590690690090312,500903
2021-03-2489990889990417,700904
2021-03-2390390489890111,900901
2021-03-2290390590090319,800903
2021-03-1989890389890010,300900
2021-03-1890090289689821,400898
2021-03-1790090589589710,100897
2021-03-1689890189589921,000899
2021-03-1589589989589617,000896
2021-03-1289489989389910,100899
2021-03-1189889989389410,500894
2021-03-108998998968983,800898
2021-03-098998998958994,200899
2021-03-0889990589189414,100894
2021-03-058988998968995,500899
2021-03-048969138968985,800898
2021-03-038958998958963,500896
2021-03-028999008958957,700895
2021-03-018968998878997,000899
2021-02-269009008868969,000896
2021-02-259009008939009,000900
2021-02-248938938878903,900890
2021-02-228848948848935,000893
2021-02-198858898838832,800883
2021-02-188868888848843,600884
2021-02-178888928868864,900886
2021-02-168918938888887,600888
2021-02-158898918848918,700891
2021-02-128808848768849,700884
2021-02-108758798728773,600877
2021-02-098748808708727,700872
2021-02-0887287586687016,100870
2021-02-0587088587087215,700872
2021-02-048688838688705,500870
2021-02-038718738708703,400870
2021-02-028728748678728,800872
2021-02-018798798668729,100872
2021-01-298718798708797,700879
2021-01-288668738658734,100873
2021-01-278738738668674,600867
2021-01-268778818728725,800872
2021-01-258748748708749,100874
2021-01-228638658608619,500861
2021-01-2186686785986113,800861
2021-01-2088888886686613,600866
2021-01-1989689788888810,500888
2021-01-1889390088288411,400884
2021-01-1588089287988720,900887
2021-01-148798808718788,400878
2021-01-138788808758763,600876
2021-01-1287988287487512,100875
2021-01-088808808748796,900879
2021-01-078858908798843,900884
2021-01-068858898768857,700885
2021-01-058848938838833,300883
2021-01-048878958868925,300892

分割・併合履歴 : [2009-03-26]1株→1.1株 [1997-09-25]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株