1965 (株)テクノ菱和の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	400	400	400	400	1,000	363.64
1999-12-29	390	390	390	390	2,600	354.55
1999-12-28	390	390	390	390	1,400	354.55
1999-12-27	394	400	385	390	4,100	354.55
1999-12-24	385	399	385	385	28,300	350
1999-12-22	385	400	385	385	8,400	350
1999-12-21	400	400	400	400	6,700	363.64
1999-12-20	400	400	400	400	24,900	363.64
1999-12-17	400	400	385	400	10,800	363.64
1999-12-16	398	398	390	398	13,700	361.82
1999-12-15	410	410	398	398	44,000	361.82
1999-12-14	418	418	410	410	1,100	372.73
1999-12-13	399	425	399	420	3,000	381.82
1999-12-10	400	400	398	398	44,000	361.82
1999-12-09	400	400	400	400	3,200	363.64
1999-12-08	400	400	400	400	5,400	363.64
1999-12-07	400	400	400	400	4,000	363.64
1999-12-06	405	405	400	400	11,400	363.64
1999-12-03	410	410	398	400	13,500	363.64
1999-12-02	429	429	395	405	21,700	368.18
1999-12-01	430	440	430	440	2,800	400
1999-11-30	455	455	450	455	2,300	413.64
1999-11-29	470	470	455	455	2,000	413.64
1999-11-25	480	480	480	480	11,600	436.36
1999-11-24	480	480	480	480	500	436.36
1999-11-22	480	480	480	480	6,400	436.36
1999-11-19	475	480	475	480	6,500	436.36
1999-11-18	475	475	475	475	4,800	431.82
1999-11-17	485	485	455	455	7,300	413.64
1999-11-16	490	490	490	490	1,000	445.46
1999-11-15	490	500	460	460	31,700	418.18
1999-11-11	490	490	490	490	1,400	445.46
1999-11-10	500	500	500	500	1,000	454.55
1999-11-09	500	500	500	500	21,200	454.55
1999-11-08	500	500	500	500	500	454.55
1999-11-04	503	510	500	509	20,000	462.73
1999-11-02	530	530	501	501	3,300	455.46
1999-11-01	531	531	522	522	4,100	474.55
1999-10-28	531	531	531	531	1,100	482.73
1999-10-27	530	530	530	530	1,200	481.82
1999-10-26	571	571	570	570	3,000	518.18
1999-10-25	560	570	560	570	7,100	518.18
1999-10-22	522	560	522	560	200	509.09
1999-10-21	550	550	501	501	600	455.46
1999-10-20	560	570	560	560	2,500	509.09
1999-10-19	560	560	560	560	17,200	509.09
1999-10-18	560	560	560	560	400	509.09
1999-10-15	560	560	560	560	3,600	509.09
1999-10-14	560	560	560	560	1,000	509.09
1999-10-13	555	555	555	555	400	504.55
1999-10-12	555	556	555	555	700	504.55
1999-10-08	555	555	555	555	3,000	504.55
1999-10-07	560	560	560	560	1,000	509.09
1999-10-06	560	560	560	560	100	509.09
1999-10-05	560	560	560	560	1,400	509.09
1999-10-04	598	598	575	575	1,100	522.73
1999-10-01	570	570	550	553	1,300	502.73
1999-09-30	590	590	590	590	1,200	536.36
1999-09-27	600	600	600	600	9,200	545.46
1999-09-24	600	600	600	600	1,000	545.46
1999-09-22	572	575	570	570	2,500	518.18
1999-09-20	570	570	570	570	200	518.18
1999-09-17	600	610	600	600	4,000	545.46
1999-09-16	600	600	600	600	19,800	545.46
1999-09-14	610	610	600	600	8,000	545.46
1999-09-13	620	630	550	550	7,000	500
1999-09-10	579	589	570	570	3,600	518.18
1999-09-09	600	600	540	580	8,700	527.27
1999-09-08	595	595	595	595	100	540.91
1999-09-07	610	610	605	605	2,600	550
1999-09-06	605	606	605	606	400	550.91
1999-09-03	601	601	601	601	1,000	546.36
1999-09-02	630	630	630	630	1,800	572.73
1999-09-01	600	630	591	606	3,300	550.91
1999-08-31	606	606	600	600	3,400	545.46
1999-08-30	635	635	606	613	2,400	557.27
1999-08-27	640	640	610	639	2,400	580.91
1999-08-26	640	640	606	606	5,100	550.91
1999-08-25	640	644	640	640	19,300	581.82
1999-08-24	644	644	640	640	800	581.82
1999-08-23	590	590	590	590	2,100	536.36
1999-08-20	645	645	645	645	19,100	586.36
1999-08-19	645	645	645	645	8,200	586.36
1999-08-18	640	645	640	645	4,500	586.36
1999-08-17	638	640	638	640	13,700	581.82
1999-08-16	630	640	630	638	5,900	580
1999-08-13	625	630	625	630	10,600	572.73
1999-08-12	640	640	625	625	700	568.18
1999-08-11	639	639	610	620	800	563.64
1999-08-10	640	640	590	590	4,400	536.36
1999-08-09	640	640	640	640	2,500	581.82
1999-08-06	600	600	595	600	4,100	545.46
1999-08-05	620	620	620	620	4,900	563.64
1999-08-04	641	641	630	630	7,500	572.73
1999-08-03	650	650	640	640	5,000	581.82
1999-08-02	645	650	645	650	2,700	590.91
1999-07-30	645	645	640	640	1,500	581.82
1999-07-29	645	645	640	640	8,500	581.82
1999-07-28	650	650	645	645	8,400	586.36
1999-07-27	650	650	645	645	12,400	586.36
1999-07-26	645	650	645	645	12,800	586.36
1999-07-23	645	649	645	645	29,900	586.36
1999-07-22	650	659	645	645	29,500	586.36
1999-07-21	650	650	645	650	4,800	590.91
1999-07-19	650	670	650	650	6,400	590.91
1999-07-16	665	670	640	641	27,800	582.73
1999-07-15	650	660	650	655	30,600	595.46
1999-07-14	631	650	610	640	14,700	581.82
1999-07-13	600	620	600	601	12,400	546.36
1999-07-12	588	660	588	590	59,400	536.36
1999-07-09	588	590	580	580	8,300	527.27
1999-07-08	580	580	570	580	9,600	527.27
1999-07-07	588	588	580	580	5,400	527.27
1999-07-06	587	588	585	588	9,400	534.55
1999-07-05	545	585	545	585	28,200	531.82
1999-07-02	600	605	585	585	6,900	531.82
1999-07-01	589	600	585	590	35,800	536.36
1999-06-30	585	589	581	581	6,600	528.18
1999-06-29	580	590	580	585	6,700	531.82
1999-06-28	590	590	580	580	25,800	527.27
1999-06-25	590	590	580	580	19,300	527.27
1999-06-24	590	590	580	580	20,400	527.27
1999-06-23	580	592	570	580	33,900	527.27
1999-06-22	580	580	564	565	17,600	513.64
1999-06-21	550	570	550	564	41,800	512.73
1999-06-18	550	558	550	550	12,900	500
1999-06-17	530	550	530	530	14,000	481.82
1999-06-16	530	530	530	530	7,000	481.82
1999-06-15	530	530	530	530	2,400	481.82
1999-06-14	512	520	512	515	4,700	468.18
1999-06-11	510	520	510	510	6,100	463.64
1999-06-10	520	520	520	520	2,600	472.73
1999-06-09	500	520	500	520	9,400	472.73
1999-06-08	510	510	505	505	3,000	459.09
1999-06-07	500	530	500	530	6,600	481.82
1999-06-04	500	500	500	500	1,000	454.55
1999-06-03	515	516	500	500	3,800	454.55
1999-06-02	495	495	495	495	2,500	450
1999-06-01	500	500	495	495	2,200	450
1999-05-31	503	503	500	500	2,600	454.55
1999-05-28	501	505	501	502	2,300	456.36
1999-05-27	520	520	520	520	300	472.73
1999-05-26	495	495	495	495	100	450
1999-05-25	500	509	495	495	19,000	450
1999-05-24	502	505	500	500	13,000	454.55
1999-05-21	525	525	520	520	4,400	472.73
1999-05-20	530	530	528	530	11,900	481.82
1999-05-19	530	550	530	550	5,100	500
1999-05-18	540	546	540	545	16,700	495.46
1999-05-17	530	545	530	540	11,100	490.91
1999-05-14	541	541	530	530	5,800	481.82
1999-05-13	570	570	560	560	1,100	509.09
1999-05-12	575	575	560	574	12,100	521.82
1999-05-11	590	590	575	575	2,700	522.73
1999-05-10	580	590	580	590	5,500	536.36
1999-05-07	578	590	578	580	9,700	527.27
1999-05-06	575	575	575	575	400	522.73
1999-04-30	559	575	559	575	5,200	522.73
1999-04-28	552	553	552	553	2,300	502.73
1999-04-27	552	552	532	552	10,800	501.82
1999-04-26	553	553	552	552	1,600	501.82
1999-04-23	559	559	521	523	7,400	475.46
1999-04-22	551	551	511	521	4,300	473.64
1999-04-21	575	575	560	560	3,700	509.09
1999-04-20	581	581	570	575	6,100	522.73
1999-04-19	582	590	580	582	21,900	529.09
1999-04-16	579	590	570	580	16,600	527.27
1999-04-15	560	575	560	570	40,200	518.18
1999-04-14	550	560	550	560	7,000	509.09
1999-04-13	560	560	560	560	7,600	509.09
1999-04-12	551	560	551	560	3,100	509.09
1999-04-09	560	580	555	565	10,100	513.64
1999-04-08	554	559	554	554	12,400	503.64
1999-04-07	560	560	541	552	13,800	501.82
1999-04-06	521	560	520	560	22,200	509.09
1999-04-05	480	501	480	501	21,200	455.46
1999-04-02	500	500	472	472	6,400	429.09
1999-04-01	500	500	470	470	13,000	427.27
1999-03-30	500	500	500	500	3,300	454.55
1999-03-29	498	500	498	500	7,100	454.55
1999-03-26	500	500	465	465	2,700	422.73
1999-03-25	500	500	490	500	19,400	454.55
1999-03-24	495	495	490	490	22,300	445.46
1999-03-23	490	490	485	490	8,700	445.46
1999-03-19	495	495	480	490	9,200	445.46
1999-03-18	496	500	490	490	8,800	445.46
1999-03-17	490	495	490	495	6,100	450
1999-03-16	490	495	490	490	23,800	445.46
1999-03-15	495	500	495	495	51,400	450
1999-03-12	519	519	495	495	13,300	450
1999-03-11	500	500	491	491	7,900	446.36
1999-03-10	500	500	495	500	6,000	454.55
1999-03-09	500	500	495	495	3,200	450
1999-03-08	500	510	500	500	6,800	454.55
1999-03-05	500	500	491	491	2,300	446.36
1999-03-04	500	500	500	500	1,200	454.55
1999-03-03	500	500	495	495	5,500	450
1999-03-02	510	510	500	500	3,600	454.55
1999-03-01	490	490	490	490	3,800	445.46
1999-02-26	500	500	490	490	2,300	445.46
1999-02-25	500	510	500	500	25,100	454.55
1999-02-24	500	500	500	500	600	454.55
1999-02-22	490	520	490	520	700	472.73
1999-02-19	492	492	490	490	1,700	445.46
1999-02-18	496	496	491	491	2,800	446.36
1999-02-17	496	496	494	496	12,400	450.91
1999-02-16	500	500	496	496	12,400	450.91
1999-02-15	511	511	496	496	22,200	450.91
1999-02-12	496	496	496	496	100	450.91
1999-02-10	500	500	496	496	2,100	450.91
1999-02-09	491	491	491	491	1,100	446.36
1999-02-08	490	510	490	510	16,800	463.64
1999-02-04	510	510	502	510	2,300	463.64
1999-02-03	500	520	490	490	1,900	445.46
1999-02-02	547	547	540	547	1,200	497.27
1999-01-27	548	548	548	548	2,100	498.18
1999-01-26	490	490	490	490	1,000	445.46
1999-01-25	490	490	490	490	13,800	445.46
1999-01-22	493	493	490	490	10,500	445.46
1999-01-21	488	488	488	488	200	443.64
1999-01-20	548	548	548	548	1,000	498.18
1999-01-19	548	548	548	548	7,000	498.18
1999-01-18	545	548	545	548	27,100	498.18
1999-01-14	550	550	545	545	1,800	495.46
1999-01-13	548	550	548	550	1,100	500
1999-01-12	548	548	548	548	2,500	498.18
1999-01-11	548	548	548	548	1,200	498.18
1999-01-07	549	549	548	548	1,600	498.18
1999-01-06	550	550	550	550	16,700	500
1999-01-05	550	590	550	550	22,300	500
1999-01-04	550	550	550	550	4,300	500

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1965 (株)テクノ菱和 の時系列データ [1999年度]

1965 (株)テクノ菱和の時系列データ [1999年度]