1965 (株)テクノ菱和 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 510 | 510 | 500 | 500 | 4,400 | 454.55 |
| 2000-12-28 | 516 | 517 | 500 | 510 | 2,300 | 463.64 |
| 2000-12-27 | 531 | 531 | 510 | 517 | 14,200 | 470 |
| 2000-12-26 | 534 | 534 | 529 | 529 | 12,400 | 480.91 |
| 2000-12-25 | 504 | 510 | 504 | 504 | 15,700 | 458.18 |
| 2000-12-22 | 466 | 480 | 466 | 480 | 5,100 | 436.36 |
| 2000-12-21 | 450 | 450 | 444 | 444 | 1,100 | 403.64 |
| 2000-12-20 | 465 | 465 | 450 | 450 | 3,000 | 409.09 |
| 2000-12-19 | 450 | 465 | 450 | 465 | 5,500 | 422.73 |
| 2000-12-18 | 507 | 507 | 444 | 444 | 2,000 | 403.64 |
| 2000-12-15 | 506 | 514 | 506 | 507 | 21,400 | 460.91 |
| 2000-12-14 | 477 | 482 | 477 | 482 | 700 | 438.18 |
| 2000-12-13 | 483 | 483 | 483 | 483 | 100 | 439.09 |
| 2000-12-12 | 510 | 510 | 483 | 483 | 16,500 | 439.09 |
| 2000-12-11 | 498 | 500 | 498 | 498 | 23,900 | 452.73 |
| 2000-12-08 | 475 | 475 | 475 | 475 | 500 | 431.82 |
| 2000-12-07 | 455 | 455 | 454 | 454 | 1,700 | 412.73 |
| 2000-12-06 | 474 | 474 | 454 | 454 | 800 | 412.73 |
| 2000-12-05 | 475 | 475 | 474 | 474 | 2,700 | 430.91 |
| 2000-12-01 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2000-11-30 | 460 | 460 | 450 | 450 | 2,500 | 409.09 |
| 2000-11-28 | 450 | 450 | 450 | 450 | 600 | 409.09 |
| 2000-11-27 | 436 | 450 | 436 | 450 | 4,000 | 409.09 |
| 2000-11-24 | 436 | 436 | 436 | 436 | 700 | 396.36 |
| 2000-11-22 | 436 | 436 | 436 | 436 | 600 | 396.36 |
| 2000-11-21 | 436 | 436 | 436 | 436 | 1,100 | 396.36 |
| 2000-11-17 | 432 | 432 | 432 | 432 | 2,000 | 392.73 |
| 2000-11-16 | 467 | 467 | 467 | 467 | 16,000 | 424.55 |
| 2000-11-15 | 452 | 452 | 452 | 452 | 12,400 | 410.91 |
| 2000-11-13 | 431 | 434 | 430 | 431 | 13,200 | 391.82 |
| 2000-11-10 | 458 | 458 | 445 | 445 | 13,900 | 404.55 |
| 2000-11-09 | 464 | 464 | 464 | 464 | 200 | 421.82 |
| 2000-11-08 | 452 | 458 | 448 | 450 | 4,400 | 409.09 |
| 2000-11-07 | 447 | 447 | 447 | 447 | 200 | 406.36 |
| 2000-11-06 | 445 | 445 | 445 | 445 | 300 | 404.55 |
| 2000-11-02 | 450 | 451 | 445 | 445 | 4,200 | 404.55 |
| 2000-11-01 | 460 | 460 | 450 | 450 | 4,600 | 409.09 |
| 2000-10-31 | 460 | 460 | 460 | 460 | 900 | 418.18 |
| 2000-10-30 | 470 | 470 | 470 | 470 | 100 | 427.27 |
| 2000-10-27 | 470 | 470 | 461 | 470 | 2,200 | 427.27 |
| 2000-10-26 | 493 | 493 | 479 | 479 | 900 | 435.46 |
| 2000-10-25 | 460 | 499 | 460 | 499 | 12,700 | 453.64 |
| 2000-10-24 | 460 | 461 | 460 | 460 | 4,000 | 418.18 |
| 2000-10-23 | 519 | 519 | 452 | 452 | 2,100 | 410.91 |
| 2000-10-20 | 484 | 519 | 484 | 519 | 700 | 471.82 |
| 2000-10-18 | 520 | 520 | 520 | 520 | 200 | 472.73 |
| 2000-10-17 | 523 | 523 | 523 | 523 | 10,600 | 475.46 |
| 2000-10-16 | 499 | 500 | 499 | 499 | 11,100 | 453.64 |
| 2000-10-13 | 461 | 476 | 461 | 476 | 3,200 | 432.73 |
| 2000-10-12 | 460 | 479 | 460 | 479 | 600 | 435.46 |
| 2000-10-11 | 455 | 455 | 453 | 453 | 500 | 411.82 |
| 2000-10-10 | 468 | 468 | 450 | 450 | 4,600 | 409.09 |
| 2000-10-06 | 466 | 466 | 466 | 466 | 500 | 423.64 |
| 2000-10-05 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 2000-10-04 | 470 | 470 | 460 | 465 | 4,900 | 422.73 |
| 2000-10-03 | 465 | 465 | 465 | 465 | 3,000 | 422.73 |
| 2000-10-02 | 495 | 495 | 455 | 460 | 1,100 | 418.18 |
| 2000-09-29 | 461 | 480 | 461 | 480 | 1,200 | 436.36 |
| 2000-09-28 | 505 | 505 | 500 | 500 | 2,800 | 454.55 |
| 2000-09-27 | 505 | 505 | 505 | 505 | 1,900 | 459.09 |
| 2000-09-26 | 535 | 535 | 535 | 535 | 6,400 | 486.36 |
| 2000-09-25 | 535 | 545 | 535 | 535 | 5,100 | 486.36 |
| 2000-09-21 | 535 | 535 | 535 | 535 | 500 | 486.36 |
| 2000-09-20 | 540 | 550 | 535 | 535 | 6,900 | 486.36 |
| 2000-09-19 | 546 | 546 | 546 | 546 | 13,900 | 496.36 |
| 2000-09-18 | 504 | 520 | 504 | 520 | 12,000 | 472.73 |
| 2000-09-14 | 452 | 480 | 452 | 480 | 500 | 436.36 |
| 2000-09-13 | 451 | 460 | 450 | 452 | 4,400 | 410.91 |
| 2000-09-12 | 450 | 450 | 440 | 440 | 14,800 | 400 |
| 2000-09-11 | 452 | 452 | 450 | 451 | 9,400 | 410 |
| 2000-09-08 | 451 | 451 | 451 | 451 | 300 | 410 |
| 2000-09-07 | 445 | 498 | 445 | 498 | 3,500 | 452.73 |
| 2000-09-06 | 500 | 502 | 500 | 500 | 3,600 | 454.55 |
| 2000-09-05 | 511 | 511 | 511 | 511 | 3,500 | 464.55 |
| 2000-09-04 | 520 | 520 | 511 | 520 | 2,000 | 472.73 |
| 2000-09-01 | 508 | 523 | 508 | 510 | 14,000 | 463.64 |
| 2000-08-31 | 558 | 558 | 558 | 558 | 1,200 | 507.27 |
| 2000-08-30 | 565 | 565 | 558 | 558 | 3,700 | 507.27 |
| 2000-08-29 | 565 | 565 | 558 | 558 | 2,800 | 507.27 |
| 2000-08-28 | 550 | 580 | 550 | 555 | 11,400 | 504.55 |
| 2000-08-25 | 540 | 550 | 540 | 550 | 18,500 | 500 |
| 2000-08-24 | 540 | 540 | 540 | 540 | 4,800 | 490.91 |
| 2000-08-23 | 550 | 550 | 540 | 540 | 2,200 | 490.91 |
| 2000-08-22 | 545 | 545 | 530 | 530 | 2,200 | 481.82 |
| 2000-08-21 | 551 | 560 | 550 | 550 | 9,100 | 500 |
| 2000-08-18 | 550 | 550 | 550 | 550 | 1,800 | 500 |
| 2000-08-17 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 2000-08-16 | 574 | 575 | 550 | 550 | 16,100 | 500 |
| 2000-08-15 | 547 | 549 | 547 | 547 | 8,400 | 497.27 |
| 2000-08-14 | 530 | 530 | 521 | 521 | 3,700 | 473.64 |
| 2000-08-11 | 530 | 530 | 527 | 527 | 1,100 | 479.09 |
| 2000-08-09 | 530 | 530 | 520 | 520 | 4,100 | 472.73 |
| 2000-08-08 | 522 | 530 | 522 | 530 | 700 | 481.82 |
| 2000-08-07 | 530 | 530 | 520 | 520 | 2,300 | 472.73 |
| 2000-08-04 | 530 | 530 | 520 | 520 | 8,300 | 472.73 |
| 2000-08-03 | 530 | 535 | 530 | 530 | 8,300 | 481.82 |
| 2000-08-02 | 530 | 530 | 530 | 530 | 1,700 | 481.82 |
| 2000-08-01 | 510 | 535 | 510 | 530 | 4,100 | 481.82 |
| 2000-07-31 | 500 | 509 | 500 | 505 | 6,000 | 459.09 |
| 2000-07-28 | 530 | 530 | 490 | 500 | 6,600 | 454.55 |
| 2000-07-27 | 540 | 540 | 530 | 530 | 3,000 | 481.82 |
| 2000-07-26 | 560 | 570 | 551 | 551 | 1,200 | 500.91 |
| 2000-07-25 | 570 | 570 | 565 | 569 | 22,900 | 517.27 |
| 2000-07-24 | 570 | 590 | 570 | 570 | 3,600 | 518.18 |
| 2000-07-21 | 609 | 609 | 570 | 570 | 16,500 | 518.18 |
| 2000-07-19 | 570 | 571 | 570 | 570 | 6,000 | 518.18 |
| 2000-07-18 | 588 | 588 | 570 | 570 | 5,200 | 518.18 |
| 2000-07-17 | 565 | 590 | 565 | 570 | 29,900 | 518.18 |
| 2000-07-14 | 616 | 616 | 560 | 560 | 9,600 | 509.09 |
| 2000-07-13 | 600 | 600 | 555 | 556 | 19,200 | 505.46 |
| 2000-07-12 | 600 | 600 | 580 | 580 | 13,000 | 527.27 |
| 2000-07-11 | 615 | 625 | 600 | 600 | 23,200 | 545.46 |
| 2000-07-10 | 580 | 615 | 580 | 615 | 39,300 | 559.09 |
| 2000-07-07 | 560 | 580 | 560 | 580 | 19,900 | 527.27 |
| 2000-07-06 | 565 | 565 | 530 | 550 | 14,800 | 500 |
| 2000-07-05 | 580 | 580 | 565 | 565 | 19,300 | 513.64 |
| 2000-07-04 | 601 | 610 | 580 | 580 | 62,000 | 527.27 |
| 2000-07-03 | 565 | 565 | 555 | 560 | 30,800 | 509.09 |
| 2000-06-30 | 510 | 525 | 510 | 525 | 19,600 | 477.27 |
| 2000-06-29 | 500 | 515 | 500 | 510 | 9,100 | 463.64 |
| 2000-06-28 | 515 | 518 | 500 | 501 | 7,400 | 455.46 |
| 2000-06-27 | 490 | 510 | 490 | 500 | 5,400 | 454.55 |
| 2000-06-26 | 510 | 519 | 505 | 505 | 23,600 | 459.09 |
| 2000-06-23 | 510 | 510 | 500 | 505 | 25,200 | 459.09 |
| 2000-06-22 | 480 | 500 | 480 | 500 | 57,300 | 454.55 |
| 2000-06-21 | 448 | 500 | 445 | 480 | 58,200 | 436.36 |
| 2000-06-20 | 430 | 440 | 430 | 438 | 23,600 | 398.18 |
| 2000-06-19 | 416 | 420 | 416 | 420 | 12,900 | 381.82 |
| 2000-06-16 | 410 | 410 | 405 | 410 | 6,000 | 372.73 |
| 2000-06-15 | 401 | 409 | 401 | 405 | 2,700 | 368.18 |
| 2000-06-14 | 395 | 420 | 395 | 400 | 16,900 | 363.64 |
| 2000-06-13 | 395 | 395 | 395 | 395 | 3,500 | 359.09 |
| 2000-06-09 | 400 | 400 | 400 | 400 | 2,400 | 363.64 |
| 2000-06-08 | 392 | 395 | 392 | 395 | 3,400 | 359.09 |
| 2000-06-07 | 390 | 391 | 390 | 391 | 3,500 | 355.46 |
| 2000-06-06 | 382 | 382 | 382 | 382 | 4,400 | 347.27 |
| 2000-06-05 | 385 | 385 | 382 | 382 | 2,100 | 347.27 |
| 2000-06-02 | 400 | 400 | 395 | 395 | 1,100 | 359.09 |
| 2000-06-01 | 385 | 385 | 385 | 385 | 1,100 | 350 |
| 2000-05-31 | 400 | 400 | 395 | 395 | 6,700 | 359.09 |
| 2000-05-30 | 400 | 400 | 395 | 395 | 5,000 | 359.09 |
| 2000-05-29 | 395 | 395 | 395 | 395 | 100 | 359.09 |
| 2000-05-26 | 395 | 395 | 395 | 395 | 1,500 | 359.09 |
| 2000-05-25 | 395 | 395 | 395 | 395 | 600 | 359.09 |
| 2000-05-24 | 375 | 380 | 340 | 340 | 13,000 | 309.09 |
| 2000-05-23 | 382 | 382 | 370 | 382 | 8,100 | 347.27 |
| 2000-05-22 | 392 | 392 | 392 | 392 | 200 | 356.36 |
| 2000-05-19 | 400 | 400 | 400 | 400 | 100 | 363.64 |
| 2000-05-18 | 400 | 400 | 400 | 400 | 4,900 | 363.64 |
| 2000-05-17 | 400 | 401 | 400 | 400 | 29,200 | 363.64 |
| 2000-05-16 | 400 | 400 | 400 | 400 | 6,100 | 363.64 |
| 2000-05-15 | 385 | 395 | 385 | 395 | 3,500 | 359.09 |
| 2000-05-11 | 400 | 400 | 370 | 370 | 2,300 | 336.36 |
| 2000-05-10 | 400 | 400 | 400 | 400 | 5,000 | 363.64 |
| 2000-05-09 | 400 | 401 | 400 | 400 | 3,800 | 363.64 |
| 2000-05-08 | 401 | 401 | 400 | 400 | 5,200 | 363.64 |
| 2000-05-02 | 401 | 401 | 401 | 401 | 100 | 364.55 |
| 2000-05-01 | 401 | 401 | 401 | 401 | 400 | 364.55 |
| 2000-04-28 | 425 | 425 | 425 | 425 | 1,100 | 386.36 |
| 2000-04-27 | 410 | 410 | 410 | 410 | 3,300 | 372.73 |
| 2000-04-25 | 400 | 400 | 400 | 400 | 25,100 | 363.64 |
| 2000-04-24 | 400 | 400 | 400 | 400 | 3,700 | 363.64 |
| 2000-04-21 | 400 | 400 | 400 | 400 | 4,200 | 363.64 |
| 2000-04-20 | 410 | 410 | 398 | 399 | 5,000 | 362.73 |
| 2000-04-19 | 420 | 420 | 410 | 410 | 2,200 | 372.73 |
| 2000-04-18 | 430 | 430 | 420 | 420 | 7,000 | 381.82 |
| 2000-04-17 | 430 | 430 | 430 | 430 | 29,500 | 390.91 |
| 2000-04-14 | 421 | 430 | 420 | 430 | 7,800 | 390.91 |
| 2000-04-13 | 420 | 431 | 420 | 420 | 7,200 | 381.82 |
| 2000-04-12 | 416 | 418 | 416 | 416 | 4,000 | 378.18 |
| 2000-04-11 | 416 | 416 | 415 | 415 | 2,400 | 377.27 |
| 2000-04-10 | 400 | 415 | 400 | 415 | 6,500 | 377.27 |
| 2000-04-07 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 2000-04-06 | 390 | 400 | 390 | 400 | 4,100 | 363.64 |
| 2000-04-05 | 390 | 400 | 390 | 400 | 5,000 | 363.64 |
| 2000-04-04 | 380 | 385 | 380 | 385 | 4,000 | 350 |
| 2000-04-03 | 370 | 370 | 370 | 370 | 13,900 | 336.36 |
| 2000-03-31 | 400 | 400 | 370 | 370 | 4,100 | 336.36 |
| 2000-03-28 | 430 | 430 | 430 | 430 | 5,000 | 390.91 |
| 2000-03-27 | 425 | 430 | 425 | 430 | 2,900 | 390.91 |
| 2000-03-24 | 425 | 425 | 423 | 423 | 22,900 | 384.55 |
| 2000-03-23 | 428 | 428 | 420 | 425 | 5,300 | 386.36 |
| 2000-03-22 | 428 | 429 | 415 | 428 | 18,000 | 389.09 |
| 2000-03-21 | 436 | 436 | 425 | 430 | 6,900 | 390.91 |
| 2000-03-17 | 436 | 436 | 436 | 436 | 4,200 | 396.36 |
| 2000-03-16 | 437 | 440 | 437 | 437 | 26,100 | 397.27 |
| 2000-03-15 | 435 | 437 | 435 | 437 | 15,000 | 397.27 |
| 2000-03-14 | 435 | 435 | 435 | 435 | 4,300 | 395.46 |
| 2000-03-13 | 435 | 435 | 435 | 435 | 4,600 | 395.46 |
| 2000-03-10 | 460 | 460 | 435 | 435 | 6,000 | 395.46 |
| 2000-03-09 | 479 | 479 | 460 | 460 | 6,200 | 418.18 |
| 2000-03-08 | 480 | 480 | 479 | 479 | 3,100 | 435.46 |
| 2000-03-07 | 465 | 480 | 460 | 480 | 15,900 | 436.36 |
| 2000-03-06 | 500 | 500 | 465 | 465 | 12,400 | 422.73 |
| 2000-03-03 | 460 | 480 | 460 | 480 | 14,500 | 436.36 |
| 2000-03-02 | 430 | 451 | 430 | 450 | 15,800 | 409.09 |
| 2000-03-01 | 400 | 450 | 400 | 430 | 13,100 | 390.91 |
| 2000-02-29 | 370 | 385 | 370 | 385 | 7,800 | 350 |
| 2000-02-28 | 375 | 375 | 370 | 370 | 22,200 | 336.36 |
| 2000-02-25 | 380 | 381 | 366 | 370 | 21,600 | 336.36 |
| 2000-02-24 | 382 | 382 | 361 | 361 | 19,600 | 328.18 |
| 2000-02-23 | 381 | 381 | 380 | 380 | 2,100 | 345.46 |
| 2000-02-22 | 400 | 400 | 400 | 400 | 1,200 | 363.64 |
| 2000-02-21 | 405 | 405 | 400 | 400 | 1,700 | 363.64 |
| 2000-02-18 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 2000-02-17 | 410 | 411 | 410 | 410 | 3,400 | 372.73 |
| 2000-02-16 | 410 | 430 | 410 | 430 | 18,300 | 390.91 |
| 2000-02-15 | 410 | 410 | 410 | 410 | 12,800 | 372.73 |
| 2000-02-14 | 410 | 410 | 410 | 410 | 1,200 | 372.73 |
| 2000-02-10 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2000-02-09 | 410 | 410 | 410 | 410 | 200 | 372.73 |
| 2000-02-08 | 426 | 430 | 426 | 430 | 2,500 | 390.91 |
| 2000-02-07 | 400 | 426 | 400 | 426 | 3,500 | 387.27 |
| 2000-02-04 | 419 | 420 | 410 | 410 | 5,100 | 372.73 |
| 2000-02-03 | 420 | 420 | 415 | 420 | 3,900 | 381.82 |
| 2000-02-02 | 428 | 428 | 420 | 420 | 11,600 | 381.82 |
| 2000-02-01 | 430 | 430 | 426 | 426 | 2,800 | 387.27 |
| 2000-01-31 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 2000-01-28 | 430 | 435 | 430 | 430 | 20,100 | 390.91 |
| 2000-01-27 | 430 | 430 | 430 | 430 | 10,200 | 390.91 |
| 2000-01-26 | 426 | 430 | 425 | 425 | 2,900 | 386.36 |
| 2000-01-25 | 425 | 425 | 420 | 425 | 7,300 | 386.36 |
| 2000-01-24 | 435 | 435 | 420 | 420 | 18,400 | 381.82 |
| 2000-01-21 | 430 | 430 | 430 | 430 | 4,100 | 390.91 |
| 2000-01-20 | 428 | 430 | 427 | 430 | 6,800 | 390.91 |
| 2000-01-19 | 420 | 428 | 420 | 428 | 4,600 | 389.09 |
| 2000-01-18 | 420 | 425 | 410 | 410 | 16,900 | 372.73 |
| 2000-01-17 | 390 | 410 | 390 | 410 | 9,200 | 372.73 |
| 2000-01-14 | 387 | 389 | 387 | 389 | 27,100 | 353.64 |
| 2000-01-13 | 387 | 390 | 386 | 386 | 17,400 | 350.91 |
| 2000-01-12 | 390 | 390 | 386 | 386 | 3,700 | 350.91 |
| 2000-01-11 | 390 | 400 | 390 | 390 | 22,800 | 354.55 |
| 2000-01-07 | 400 | 400 | 386 | 386 | 2,000 | 350.91 |
| 2000-01-06 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 2000-01-05 | 425 | 425 | 415 | 415 | 1,500 | 377.27 |
| 2000-01-04 | 425 | 425 | 425 | 425 | 2,000 | 386.36 |
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
