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
2021-12-038868898858861,900886
2021-12-028888898868863,200886
2021-12-018888948878883,900888
2021-11-308908918888881,700888
2021-11-298908968898892,600889
2021-11-268908988908931,700893
2021-11-258998998868949,800894
2021-11-249009008979001,200900
2021-11-228949018949001,900900
2021-11-19892895892892900892
2021-11-188868958858951,300895
2021-11-1790090088388317,400883
2021-11-169009058989045,300904
2021-11-159039038999002,900900
2021-11-129039048969023,300902
2021-11-119039038968962,800896
2021-11-109009029009021,500902
2021-11-099009008958962,600896
2021-11-089009008999002,100900
2021-11-059029039009002,500900
2021-11-04896900896900900900
2021-11-028978978948941,000894
2021-11-018958998948943,100894
2021-10-298978978958951,700895
2021-10-288968978968971,600897
2021-10-278968968968961,800896
2021-10-268968998968961,700896
2021-10-258979008968968,100896
2021-10-229039049019022,000902
2021-10-219059059009012,100901
2021-10-20903903901903600903
2021-10-199059058958977,100897
2021-10-188999028999004,100900
2021-10-1590090089190012,300900
2021-10-149039069009061,400906
2021-10-139049048978974,300897
2021-10-129019039009001,900900
2021-10-119039059009011,600901
2021-10-08907907903903800903
2021-10-079029078999012,700901
2021-10-069099098988983,700898
2021-10-058989058989043,200904
2021-10-049049059019041,600904
2021-10-019019039009001,400900
2021-09-30902903900901900901
2021-09-298999048999044,700904
2021-09-28903906903904800904
2021-09-279039069029032,900903
2021-09-249069129049045,600904
2021-09-229029069009035,900903
2021-09-219039139019015,200901
2021-09-1790791090090310,800903
2021-09-169139149049079,500907
2021-09-159109189109135,000913
2021-09-149109109099103,100910
2021-09-139089099059083,200908
2021-09-109099109079082,900908
2021-09-099129129119111,000911
2021-09-089079169079123,500912
2021-09-079079149079081,000908
2021-09-06911911907907300907
2021-09-039109119019113,400911
2021-09-02913918912912900912
2021-09-019099199099127,900912
2021-08-31911911906909800909
2021-08-309139139079121,100912
2021-08-279049109029044,800904
2021-08-26916919908910600910
2021-08-259239239099175,800917
2021-08-249249299229293,300929
2021-08-239169239169191,400919
2021-08-209209209079146,100914
2021-08-199249279179236,700923
2021-08-189239319209316,800931
2021-08-179219219179213,400921
2021-08-169209219159214,500921
2021-08-139179259139233,000923
2021-08-129199199099112,100911
2021-08-119029089029071,800907
2021-08-109149149039071,600907
2021-08-069049069019051,100905
2021-08-059059078999059,200905
2021-08-049069139059051,000905
2021-08-039189189059103,400910
2021-08-029089169089142,100914
2021-07-309119179079078,500907
2021-07-2993593591092315,800923
2021-07-2891492990592620,900926
2021-07-2788091287290920,800909
2021-07-2688188586886815,900868
2021-07-2191991988488527,800885
2021-07-209099099029055,800905
2021-07-199089099059054,700905
2021-07-169009099009086,700908
2021-07-159169179029035,500903
2021-07-149089159059152,800915
2021-07-139099099019021,500902
2021-07-12907910905905500905
2021-07-099009069009062,300906
2021-07-089049098999005,400900
2021-07-079059139059081,000908
2021-07-06911911904905700905
2021-07-05913913909913500913
2021-07-02914914910914900914
2021-07-019079139069133,200913
2021-06-309079099069071,200907
2021-06-29902911902907700907
2021-06-289149149019012,500901
2021-06-2592792790691020,700910
2021-06-249109129089123,900912
2021-06-239069099069095,400909
2021-06-229089089049064,300906
2021-06-219009039009002,000900
2021-06-189089089029031,300903
2021-06-1789890789890711,500907
2021-06-169069069039068,500906
2021-06-159059069019055,800905
2021-06-149059069009065,900906
2021-06-119029069009064,800906
2021-06-109009018979002,300900
2021-06-098978998978981,300898
2021-06-08896900896897700897
2021-06-078978998978971,000897
2021-06-048979008978972,700897
2021-06-03900900897897800897
2021-06-02897900897897900897
2021-06-018989008978974,800897
2021-05-318959008958981,300898
2021-05-28895898895895900895
2021-05-278968998968961,300896
2021-05-268958998958961,300896
2021-05-259009008948974,800897
2021-05-248858958858952,000895
2021-05-218858898828822,900882
2021-05-208868878808851,400885
2021-05-198848858808854,000885
2021-05-188818838768807,500880
2021-05-178878898818836,300883
2021-05-148988988838876,500887
2021-05-138878998878902,800890
2021-05-128968988938982,000898
2021-05-118968988968971,100897
2021-05-109009008968983,400898
2021-05-078839018839007,300900
2021-05-068938958898914,300891
2021-04-308928988928936,400893
2021-04-28890894889892700892
2021-04-278978978888882,600888
2021-04-269009028978982,200898
2021-04-239019018979006,300900
2021-04-229009018979017,000901
2021-04-218968998958964,000896
2021-04-209009018969004,400900
2021-04-199009028998995,100899
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