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
2021-12-03	886	889	885	886	1,900	886
2021-12-02	888	889	886	886	3,200	886
2021-12-01	888	894	887	888	3,900	888
2021-11-30	890	891	888	888	1,700	888
2021-11-29	890	896	889	889	2,600	889
2021-11-26	890	898	890	893	1,700	893
2021-11-25	899	899	886	894	9,800	894
2021-11-24	900	900	897	900	1,200	900
2021-11-22	894	901	894	900	1,900	900
2021-11-19	892	895	892	892	900	892
2021-11-18	886	895	885	895	1,300	895
2021-11-17	900	900	883	883	17,400	883
2021-11-16	900	905	898	904	5,300	904
2021-11-15	903	903	899	900	2,900	900
2021-11-12	903	904	896	902	3,300	902
2021-11-11	903	903	896	896	2,800	896
2021-11-10	900	902	900	902	1,500	902
2021-11-09	900	900	895	896	2,600	896
2021-11-08	900	900	899	900	2,100	900
2021-11-05	902	903	900	900	2,500	900
2021-11-04	896	900	896	900	900	900
2021-11-02	897	897	894	894	1,000	894
2021-11-01	895	899	894	894	3,100	894
2021-10-29	897	897	895	895	1,700	895
2021-10-28	896	897	896	897	1,600	897
2021-10-27	896	896	896	896	1,800	896
2021-10-26	896	899	896	896	1,700	896
2021-10-25	897	900	896	896	8,100	896
2021-10-22	903	904	901	902	2,000	902
2021-10-21	905	905	900	901	2,100	901
2021-10-20	903	903	901	903	600	903
2021-10-19	905	905	895	897	7,100	897
2021-10-18	899	902	899	900	4,100	900
2021-10-15	900	900	891	900	12,300	900
2021-10-14	903	906	900	906	1,400	906
2021-10-13	904	904	897	897	4,300	897
2021-10-12	901	903	900	900	1,900	900
2021-10-11	903	905	900	901	1,600	901
2021-10-08	907	907	903	903	800	903
2021-10-07	902	907	899	901	2,700	901
2021-10-06	909	909	898	898	3,700	898
2021-10-05	898	905	898	904	3,200	904
2021-10-04	904	905	901	904	1,600	904
2021-10-01	901	903	900	900	1,400	900
2021-09-30	902	903	900	901	900	901
2021-09-29	899	904	899	904	4,700	904
2021-09-28	903	906	903	904	800	904
2021-09-27	903	906	902	903	2,900	903
2021-09-24	906	912	904	904	5,600	904
2021-09-22	902	906	900	903	5,900	903
2021-09-21	903	913	901	901	5,200	901
2021-09-17	907	910	900	903	10,800	903
2021-09-16	913	914	904	907	9,500	907
2021-09-15	910	918	910	913	5,000	913
2021-09-14	910	910	909	910	3,100	910
2021-09-13	908	909	905	908	3,200	908
2021-09-10	909	910	907	908	2,900	908
2021-09-09	912	912	911	911	1,000	911
2021-09-08	907	916	907	912	3,500	912
2021-09-07	907	914	907	908	1,000	908
2021-09-06	911	911	907	907	300	907
2021-09-03	910	911	901	911	3,400	911
2021-09-02	913	918	912	912	900	912
2021-09-01	909	919	909	912	7,900	912
2021-08-31	911	911	906	909	800	909
2021-08-30	913	913	907	912	1,100	912
2021-08-27	904	910	902	904	4,800	904
2021-08-26	916	919	908	910	600	910
2021-08-25	923	923	909	917	5,800	917
2021-08-24	924	929	922	929	3,300	929
2021-08-23	916	923	916	919	1,400	919
2021-08-20	920	920	907	914	6,100	914
2021-08-19	924	927	917	923	6,700	923
2021-08-18	923	931	920	931	6,800	931
2021-08-17	921	921	917	921	3,400	921
2021-08-16	920	921	915	921	4,500	921
2021-08-13	917	925	913	923	3,000	923
2021-08-12	919	919	909	911	2,100	911
2021-08-11	902	908	902	907	1,800	907
2021-08-10	914	914	903	907	1,600	907
2021-08-06	904	906	901	905	1,100	905
2021-08-05	905	907	899	905	9,200	905
2021-08-04	906	913	905	905	1,000	905
2021-08-03	918	918	905	910	3,400	910
2021-08-02	908	916	908	914	2,100	914
2021-07-30	911	917	907	907	8,500	907
2021-07-29	935	935	910	923	15,800	923
2021-07-28	914	929	905	926	20,900	926
2021-07-27	880	912	872	909	20,800	909
2021-07-26	881	885	868	868	15,900	868
2021-07-21	919	919	884	885	27,800	885
2021-07-20	909	909	902	905	5,800	905
2021-07-19	908	909	905	905	4,700	905
2021-07-16	900	909	900	908	6,700	908
2021-07-15	916	917	902	903	5,500	903
2021-07-14	908	915	905	915	2,800	915
2021-07-13	909	909	901	902	1,500	902
2021-07-12	907	910	905	905	500	905
2021-07-09	900	906	900	906	2,300	906
2021-07-08	904	909	899	900	5,400	900
2021-07-07	905	913	905	908	1,000	908
2021-07-06	911	911	904	905	700	905
2021-07-05	913	913	909	913	500	913
2021-07-02	914	914	910	914	900	914
2021-07-01	907	913	906	913	3,200	913
2021-06-30	907	909	906	907	1,200	907
2021-06-29	902	911	902	907	700	907
2021-06-28	914	914	901	901	2,500	901
2021-06-25	927	927	906	910	20,700	910
2021-06-24	910	912	908	912	3,900	912
2021-06-23	906	909	906	909	5,400	909
2021-06-22	908	908	904	906	4,300	906
2021-06-21	900	903	900	900	2,000	900
2021-06-18	908	908	902	903	1,300	903
2021-06-17	898	907	898	907	11,500	907
2021-06-16	906	906	903	906	8,500	906
2021-06-15	905	906	901	905	5,800	905
2021-06-14	905	906	900	906	5,900	906
2021-06-11	902	906	900	906	4,800	906
2021-06-10	900	901	897	900	2,300	900
2021-06-09	897	899	897	898	1,300	898
2021-06-08	896	900	896	897	700	897
2021-06-07	897	899	897	897	1,000	897
2021-06-04	897	900	897	897	2,700	897
2021-06-03	900	900	897	897	800	897
2021-06-02	897	900	897	897	900	897
2021-06-01	898	900	897	897	4,800	897
2021-05-31	895	900	895	898	1,300	898
2021-05-28	895	898	895	895	900	895
2021-05-27	896	899	896	896	1,300	896
2021-05-26	895	899	895	896	1,300	896
2021-05-25	900	900	894	897	4,800	897
2021-05-24	885	895	885	895	2,000	895
2021-05-21	885	889	882	882	2,900	882
2021-05-20	886	887	880	885	1,400	885
2021-05-19	884	885	880	885	4,000	885
2021-05-18	881	883	876	880	7,500	880
2021-05-17	887	889	881	883	6,300	883
2021-05-14	898	898	883	887	6,500	887
2021-05-13	887	899	887	890	2,800	890
2021-05-12	896	898	893	898	2,000	898
2021-05-11	896	898	896	897	1,100	897
2021-05-10	900	900	896	898	3,400	898
2021-05-07	883	901	883	900	7,300	900
2021-05-06	893	895	889	891	4,300	891
2021-04-30	892	898	892	893	6,400	893
2021-04-28	890	894	889	892	700	892
2021-04-27	897	897	888	888	2,600	888
2021-04-26	900	902	897	898	2,200	898
2021-04-23	901	901	897	900	6,300	900
2021-04-22	900	901	897	901	7,000	901
2021-04-21	896	899	895	896	4,000	896
2021-04-20	900	901	896	900	4,400	900
2021-04-19	900	902	899	899	5,100	899
2021-04-16	900	900	890	899	7,400	899
2021-04-15	896	900	895	899	9,500	899
2021-04-14	890	890	888	890	2,900	890
2021-04-13	890	890	886	889	1,300	889
2021-04-12	886	890	886	890	3,700	890
2021-04-09	883	889	883	888	6,400	888
2021-04-08	883	883	880	883	2,300	883
2021-04-07	879	886	879	883	3,000	883
2021-04-06	886	887	884	887	4,400	887
2021-04-05	878	887	878	884	6,600	884
2021-04-02	865	882	865	877	10,200	877
2021-04-01	874	874	869	870	9,800	870
2021-03-31	878	880	874	874	3,500	874
2021-03-30	881	884	872	878	16,100	878
2021-03-29	899	905	899	902	36,100	902
2021-03-26	901	904	900	900	9,400	900
2021-03-25	906	906	900	903	12,500	903
2021-03-24	899	908	899	904	17,700	904
2021-03-23	903	904	898	901	11,900	901
2021-03-22	903	905	900	903	19,800	903
2021-03-19	898	903	898	900	10,300	900
2021-03-18	900	902	896	898	21,400	898
2021-03-17	900	905	895	897	10,100	897
2021-03-16	898	901	895	899	21,000	899
2021-03-15	895	899	895	896	17,000	896
2021-03-12	894	899	893	899	10,100	899
2021-03-11	898	899	893	894	10,500	894
2021-03-10	899	899	896	898	3,800	898
2021-03-09	899	899	895	899	4,200	899
2021-03-08	899	905	891	894	14,100	894
2021-03-05	898	899	896	899	5,500	899
2021-03-04	896	913	896	898	5,800	898
2021-03-03	895	899	895	896	3,500	896
2021-03-02	899	900	895	895	7,700	895
2021-03-01	896	899	887	899	7,000	899
2021-02-26	900	900	886	896	9,000	896
2021-02-25	900	900	893	900	9,000	900
2021-02-24	893	893	887	890	3,900	890
2021-02-22	884	894	884	893	5,000	893
2021-02-19	885	889	883	883	2,800	883
2021-02-18	886	888	884	884	3,600	884
2021-02-17	888	892	886	886	4,900	886
2021-02-16	891	893	888	888	7,600	888
2021-02-15	889	891	884	891	8,700	891
2021-02-12	880	884	876	884	9,700	884
2021-02-10	875	879	872	877	3,600	877
2021-02-09	874	880	870	872	7,700	872
2021-02-08	872	875	866	870	16,100	870
2021-02-05	870	885	870	872	15,700	872
2021-02-04	868	883	868	870	5,500	870
2021-02-03	871	873	870	870	3,400	870
2021-02-02	872	874	867	872	8,800	872
2021-02-01	879	879	866	872	9,100	872
2021-01-29	871	879	870	879	7,700	879
2021-01-28	866	873	865	873	4,100	873
2021-01-27	873	873	866	867	4,600	867
2021-01-26	877	881	872	872	5,800	872
2021-01-25	874	874	870	874	9,100	874
2021-01-22	863	865	860	861	9,500	861
2021-01-21	866	867	859	861	13,800	861
2021-01-20	888	888	866	866	13,600	866
2021-01-19	896	897	888	888	10,500	888
2021-01-18	893	900	882	884	11,400	884
2021-01-15	880	892	879	887	20,900	887
2021-01-14	879	880	871	878	8,400	878
2021-01-13	878	880	875	876	3,600	876
2021-01-12	879	882	874	875	12,100	875
2021-01-08	880	880	874	879	6,900	879
2021-01-07	885	890	879	884	3,900	884
2021-01-06	885	889	876	885	7,700	885
2021-01-05	884	893	883	883	3,300	883
2021-01-04	887	895	886	892	5,300	892

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

1965 (株)テクノ菱和 の時系列データ [2021年度]

1965 (株)テクノ菱和の時系列データ [2021年度]