1965 (株)テクノ菱和 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 452 | 452 | 452 | 452 | 1,300 | 410.91 |
| 2001-12-27 | 465 | 465 | 452 | 452 | 14,500 | 410.91 |
| 2001-12-26 | 451 | 451 | 451 | 451 | 2,500 | 410 |
| 2001-12-25 | 437 | 439 | 437 | 438 | 4,200 | 398.18 |
| 2001-12-21 | 480 | 480 | 425 | 425 | 7,600 | 386.36 |
| 2001-12-20 | 478 | 478 | 478 | 478 | 7,300 | 434.55 |
| 2001-12-19 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 2001-12-18 | 485 | 485 | 470 | 470 | 200 | 427.27 |
| 2001-12-17 | 495 | 495 | 460 | 460 | 26,200 | 418.18 |
| 2001-12-14 | 471 | 495 | 471 | 495 | 8,700 | 450 |
| 2001-12-13 | 473 | 473 | 471 | 471 | 2,500 | 428.18 |
| 2001-12-11 | 489 | 489 | 485 | 485 | 21,000 | 440.91 |
| 2001-12-10 | 463 | 475 | 463 | 475 | 9,700 | 431.82 |
| 2001-12-07 | 440 | 450 | 436 | 450 | 1,500 | 409.09 |
| 2001-12-06 | 450 | 450 | 450 | 450 | 100 | 409.09 |
| 2001-12-05 | 427 | 440 | 427 | 440 | 2,700 | 400 |
| 2001-12-04 | 430 | 430 | 426 | 426 | 500 | 387.27 |
| 2001-12-03 | 426 | 426 | 426 | 426 | 2,000 | 387.27 |
| 2001-11-30 | 425 | 426 | 418 | 425 | 700 | 386.36 |
| 2001-11-29 | 426 | 426 | 426 | 426 | 400 | 387.27 |
| 2001-11-28 | 425 | 425 | 425 | 425 | 1,200 | 386.36 |
| 2001-11-27 | 437 | 437 | 422 | 422 | 2,600 | 383.64 |
| 2001-11-26 | 446 | 446 | 436 | 438 | 9,800 | 398.18 |
| 2001-11-22 | 410 | 436 | 410 | 436 | 6,800 | 396.36 |
| 2001-11-21 | 440 | 445 | 435 | 435 | 2,500 | 395.46 |
| 2001-11-20 | 413 | 430 | 413 | 430 | 13,100 | 390.91 |
| 2001-11-15 | 473 | 473 | 468 | 468 | 23,200 | 425.46 |
| 2001-11-14 | 473 | 475 | 463 | 475 | 3,900 | 431.82 |
| 2001-11-13 | 461 | 480 | 461 | 480 | 20,000 | 436.36 |
| 2001-11-12 | 465 | 465 | 456 | 456 | 1,100 | 414.55 |
| 2001-11-08 | 480 | 480 | 470 | 470 | 1,000 | 427.27 |
| 2001-11-07 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2001-11-02 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2001-11-01 | 482 | 490 | 481 | 490 | 2,400 | 445.46 |
| 2001-10-31 | 483 | 483 | 482 | 482 | 1,000 | 438.18 |
| 2001-10-29 | 482 | 482 | 482 | 482 | 300 | 438.18 |
| 2001-10-26 | 490 | 490 | 480 | 480 | 7,000 | 436.36 |
| 2001-10-25 | 490 | 490 | 485 | 490 | 10,000 | 445.46 |
| 2001-10-24 | 481 | 490 | 481 | 490 | 700 | 445.46 |
| 2001-10-23 | 482 | 485 | 481 | 485 | 1,900 | 440.91 |
| 2001-10-22 | 495 | 495 | 481 | 481 | 1,600 | 437.27 |
| 2001-10-19 | 500 | 500 | 480 | 480 | 500 | 436.36 |
| 2001-10-18 | 510 | 510 | 490 | 490 | 4,400 | 445.46 |
| 2001-10-17 | 501 | 501 | 500 | 501 | 1,800 | 455.46 |
| 2001-10-16 | 522 | 522 | 500 | 500 | 1,400 | 454.55 |
| 2001-10-15 | 529 | 529 | 523 | 523 | 19,600 | 475.46 |
| 2001-10-12 | 523 | 523 | 522 | 523 | 4,000 | 475.46 |
| 2001-10-11 | 520 | 520 | 513 | 520 | 2,900 | 472.73 |
| 2001-10-10 | 509 | 520 | 500 | 520 | 2,700 | 472.73 |
| 2001-10-09 | 500 | 510 | 500 | 510 | 900 | 463.64 |
| 2001-10-04 | 500 | 500 | 500 | 500 | 600 | 454.55 |
| 2001-10-03 | 482 | 500 | 482 | 500 | 7,100 | 454.55 |
| 2001-10-02 | 502 | 502 | 500 | 502 | 3,000 | 456.36 |
| 2001-10-01 | 501 | 502 | 501 | 502 | 300 | 456.36 |
| 2001-09-28 | 496 | 496 | 496 | 496 | 100 | 450.91 |
| 2001-09-27 | 520 | 520 | 500 | 500 | 1,500 | 454.55 |
| 2001-09-26 | 529 | 530 | 520 | 520 | 2,200 | 472.73 |
| 2001-09-25 | 535 | 535 | 535 | 535 | 8,700 | 486.36 |
| 2001-09-21 | 509 | 530 | 509 | 520 | 3,400 | 472.73 |
| 2001-09-20 | 530 | 530 | 530 | 530 | 1,500 | 481.82 |
| 2001-09-19 | 513 | 513 | 513 | 513 | 1,000 | 466.36 |
| 2001-09-18 | 520 | 520 | 520 | 520 | 4,000 | 472.73 |
| 2001-09-17 | 545 | 545 | 511 | 520 | 28,400 | 472.73 |
| 2001-09-14 | 505 | 530 | 505 | 530 | 8,700 | 481.82 |
| 2001-09-13 | 497 | 501 | 497 | 501 | 2,500 | 455.46 |
| 2001-09-12 | 500 | 500 | 495 | 495 | 3,000 | 450 |
| 2001-09-11 | 502 | 503 | 502 | 503 | 2,100 | 457.27 |
| 2001-09-10 | 502 | 503 | 501 | 502 | 3,900 | 456.36 |
| 2001-09-07 | 501 | 501 | 501 | 501 | 1,200 | 455.46 |
| 2001-09-06 | 500 | 500 | 500 | 500 | 3,200 | 454.55 |
| 2001-09-05 | 496 | 496 | 496 | 496 | 1,500 | 450.91 |
| 2001-09-04 | 495 | 495 | 495 | 495 | 200 | 450 |
| 2001-09-03 | 495 | 495 | 495 | 495 | 1,000 | 450 |
| 2001-08-31 | 497 | 500 | 490 | 490 | 9,700 | 445.46 |
| 2001-08-30 | 525 | 525 | 500 | 500 | 1,700 | 454.55 |
| 2001-08-29 | 525 | 525 | 525 | 525 | 1,600 | 477.27 |
| 2001-08-28 | 530 | 530 | 525 | 525 | 3,000 | 477.27 |
| 2001-08-27 | 540 | 540 | 530 | 530 | 14,400 | 481.82 |
| 2001-08-24 | 525 | 530 | 525 | 530 | 5,200 | 481.82 |
| 2001-08-23 | 530 | 530 | 524 | 524 | 4,500 | 476.36 |
| 2001-08-22 | 521 | 522 | 521 | 522 | 200 | 474.55 |
| 2001-08-20 | 521 | 521 | 521 | 521 | 100 | 473.64 |
| 2001-08-17 | 520 | 520 | 520 | 520 | 1,100 | 472.73 |
| 2001-08-16 | 530 | 530 | 520 | 520 | 1,000 | 472.73 |
| 2001-08-15 | 540 | 540 | 535 | 535 | 23,300 | 486.36 |
| 2001-08-14 | 530 | 535 | 530 | 535 | 4,400 | 486.36 |
| 2001-08-13 | 522 | 535 | 520 | 535 | 5,800 | 486.36 |
| 2001-08-10 | 521 | 521 | 520 | 520 | 2,000 | 472.73 |
| 2001-08-09 | 512 | 520 | 512 | 520 | 3,300 | 472.73 |
| 2001-08-08 | 510 | 511 | 510 | 511 | 200 | 464.55 |
| 2001-08-07 | 531 | 531 | 500 | 500 | 7,600 | 454.55 |
| 2001-08-06 | 551 | 551 | 530 | 530 | 9,600 | 481.82 |
| 2001-08-03 | 535 | 535 | 535 | 535 | 8,600 | 486.36 |
| 2001-08-02 | 520 | 520 | 520 | 520 | 3,300 | 472.73 |
| 2001-08-01 | 520 | 520 | 520 | 520 | 600 | 472.73 |
| 2001-07-30 | 525 | 525 | 520 | 520 | 1,500 | 472.73 |
| 2001-07-27 | 535 | 535 | 520 | 535 | 1,700 | 486.36 |
| 2001-07-26 | 535 | 535 | 535 | 535 | 6,500 | 486.36 |
| 2001-07-25 | 520 | 520 | 520 | 520 | 9,300 | 472.73 |
| 2001-07-24 | 500 | 505 | 500 | 505 | 2,500 | 459.09 |
| 2001-07-23 | 510 | 510 | 500 | 500 | 4,000 | 454.55 |
| 2001-07-19 | 515 | 515 | 510 | 510 | 5,200 | 463.64 |
| 2001-07-18 | 527 | 527 | 517 | 517 | 200 | 470 |
| 2001-07-17 | 530 | 530 | 530 | 530 | 100 | 481.82 |
| 2001-07-16 | 539 | 539 | 539 | 539 | 18,000 | 490 |
| 2001-07-13 | 535 | 535 | 530 | 534 | 2,000 | 485.46 |
| 2001-07-11 | 513 | 513 | 513 | 513 | 500 | 466.36 |
| 2001-07-10 | 512 | 513 | 510 | 510 | 7,400 | 463.64 |
| 2001-07-09 | 518 | 518 | 510 | 512 | 10,000 | 465.46 |
| 2001-07-06 | 525 | 525 | 520 | 520 | 6,300 | 472.73 |
| 2001-07-04 | 524 | 524 | 523 | 523 | 4,000 | 475.46 |
| 2001-07-03 | 523 | 523 | 521 | 521 | 2,300 | 473.64 |
| 2001-07-02 | 541 | 541 | 520 | 521 | 3,400 | 473.64 |
| 2001-06-29 | 550 | 550 | 541 | 541 | 6,400 | 491.82 |
| 2001-06-28 | 550 | 550 | 543 | 550 | 2,700 | 500 |
| 2001-06-27 | 548 | 550 | 548 | 550 | 5,000 | 500 |
| 2001-06-26 | 550 | 550 | 540 | 548 | 3,800 | 498.18 |
| 2001-06-25 | 546 | 550 | 545 | 547 | 8,700 | 497.27 |
| 2001-06-22 | 530 | 550 | 530 | 530 | 500 | 481.82 |
| 2001-06-21 | 530 | 530 | 525 | 530 | 1,700 | 481.82 |
| 2001-06-20 | 540 | 550 | 540 | 550 | 29,600 | 500 |
| 2001-06-19 | 525 | 525 | 525 | 525 | 200 | 477.27 |
| 2001-06-18 | 530 | 530 | 510 | 510 | 1,700 | 463.64 |
| 2001-06-15 | 529 | 529 | 529 | 529 | 18,800 | 480.91 |
| 2001-06-14 | 525 | 537 | 525 | 536 | 2,800 | 487.27 |
| 2001-06-13 | 517 | 534 | 512 | 534 | 7,200 | 485.46 |
| 2001-06-12 | 511 | 516 | 511 | 516 | 2,300 | 469.09 |
| 2001-06-08 | 510 | 519 | 508 | 519 | 3,200 | 471.82 |
| 2001-06-07 | 510 | 510 | 509 | 509 | 200 | 462.73 |
| 2001-06-05 | 510 | 510 | 510 | 510 | 700 | 463.64 |
| 2001-06-04 | 508 | 510 | 508 | 510 | 3,700 | 463.64 |
| 2001-06-01 | 505 | 508 | 505 | 508 | 2,000 | 461.82 |
| 2001-05-31 | 520 | 520 | 520 | 520 | 100 | 472.73 |
| 2001-05-30 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 2001-05-29 | 520 | 520 | 520 | 520 | 2,500 | 472.73 |
| 2001-05-28 | 520 | 520 | 520 | 520 | 4,700 | 472.73 |
| 2001-05-25 | 554 | 554 | 538 | 538 | 9,000 | 489.09 |
| 2001-05-24 | 530 | 538 | 530 | 538 | 13,600 | 489.09 |
| 2001-05-23 | 528 | 530 | 521 | 530 | 12,400 | 481.82 |
| 2001-05-22 | 506 | 524 | 506 | 524 | 4,600 | 476.36 |
| 2001-05-21 | 505 | 505 | 500 | 500 | 3,600 | 454.55 |
| 2001-05-17 | 525 | 525 | 525 | 525 | 100 | 477.27 |
| 2001-05-16 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 2001-05-15 | 532 | 532 | 500 | 500 | 21,500 | 454.55 |
| 2001-05-14 | 515 | 517 | 502 | 517 | 7,600 | 470 |
| 2001-05-11 | 509 | 525 | 509 | 525 | 10,900 | 477.27 |
| 2001-05-10 | 509 | 509 | 505 | 508 | 2,500 | 461.82 |
| 2001-05-09 | 505 | 509 | 505 | 509 | 300 | 462.73 |
| 2001-05-08 | 510 | 510 | 488 | 505 | 4,600 | 459.09 |
| 2001-05-07 | 520 | 520 | 515 | 515 | 1,200 | 468.18 |
| 2001-05-02 | 520 | 520 | 520 | 520 | 800 | 472.73 |
| 2001-05-01 | 515 | 520 | 515 | 520 | 1,600 | 472.73 |
| 2001-04-27 | 505 | 520 | 505 | 510 | 2,800 | 463.64 |
| 2001-04-26 | 520 | 520 | 520 | 520 | 2,500 | 472.73 |
| 2001-04-25 | 520 | 520 | 520 | 520 | 8,600 | 472.73 |
| 2001-04-24 | 505 | 505 | 505 | 505 | 1,200 | 459.09 |
| 2001-04-23 | 505 | 510 | 505 | 510 | 4,000 | 463.64 |
| 2001-04-20 | 505 | 505 | 501 | 505 | 2,100 | 459.09 |
| 2001-04-19 | 505 | 505 | 501 | 505 | 1,100 | 459.09 |
| 2001-04-18 | 505 | 508 | 500 | 508 | 2,700 | 461.82 |
| 2001-04-17 | 498 | 498 | 498 | 498 | 1,000 | 452.73 |
| 2001-04-16 | 515 | 515 | 515 | 515 | 20,300 | 468.18 |
| 2001-04-13 | 503 | 510 | 500 | 500 | 11,000 | 454.55 |
| 2001-04-12 | 500 | 507 | 500 | 507 | 900 | 460.91 |
| 2001-04-11 | 496 | 500 | 496 | 500 | 1,700 | 454.55 |
| 2001-04-10 | 492 | 492 | 492 | 492 | 200 | 447.27 |
| 2001-04-09 | 492 | 492 | 492 | 492 | 900 | 447.27 |
| 2001-04-06 | 511 | 517 | 511 | 517 | 2,500 | 470 |
| 2001-04-05 | 510 | 510 | 510 | 510 | 100 | 463.64 |
| 2001-04-04 | 506 | 514 | 506 | 514 | 1,400 | 467.27 |
| 2001-03-30 | 520 | 520 | 520 | 520 | 100 | 472.73 |
| 2001-03-28 | 495 | 495 | 490 | 490 | 1,700 | 445.46 |
| 2001-03-27 | 539 | 539 | 495 | 495 | 5,200 | 450 |
| 2001-03-26 | 504 | 525 | 504 | 524 | 7,600 | 476.36 |
| 2001-03-23 | 490 | 490 | 490 | 490 | 2,400 | 445.46 |
| 2001-03-22 | 480 | 490 | 480 | 490 | 1,100 | 445.46 |
| 2001-03-21 | 463 | 470 | 463 | 465 | 5,000 | 422.73 |
| 2001-03-19 | 455 | 463 | 455 | 463 | 1,500 | 420.91 |
| 2001-03-16 | 498 | 498 | 498 | 498 | 500 | 452.73 |
| 2001-03-15 | 500 | 500 | 499 | 499 | 21,600 | 453.64 |
| 2001-03-14 | 500 | 500 | 494 | 495 | 6,600 | 450 |
| 2001-03-13 | 507 | 507 | 499 | 499 | 1,400 | 453.64 |
| 2001-03-12 | 508 | 509 | 495 | 501 | 4,700 | 455.46 |
| 2001-03-09 | 493 | 513 | 493 | 513 | 7,300 | 466.36 |
| 2001-03-08 | 487 | 493 | 486 | 493 | 1,800 | 448.18 |
| 2001-03-07 | 513 | 513 | 487 | 497 | 5,000 | 451.82 |
| 2001-03-06 | 500 | 500 | 485 | 487 | 1,000 | 442.73 |
| 2001-03-05 | 500 | 500 | 500 | 500 | 700 | 454.55 |
| 2001-03-02 | 506 | 510 | 501 | 503 | 2,000 | 457.27 |
| 2001-03-01 | 519 | 519 | 503 | 505 | 3,900 | 459.09 |
| 2001-02-28 | 520 | 520 | 520 | 520 | 500 | 472.73 |
| 2001-02-26 | 540 | 540 | 530 | 530 | 3,600 | 481.82 |
| 2001-02-23 | 540 | 545 | 530 | 545 | 11,300 | 495.46 |
| 2001-02-22 | 520 | 520 | 520 | 520 | 1,300 | 472.73 |
| 2001-02-21 | 536 | 536 | 520 | 520 | 2,900 | 472.73 |
| 2001-02-20 | 540 | 540 | 530 | 536 | 1,100 | 487.27 |
| 2001-02-19 | 540 | 540 | 540 | 540 | 1,700 | 490.91 |
| 2001-02-16 | 520 | 540 | 520 | 540 | 3,100 | 490.91 |
| 2001-02-15 | 556 | 556 | 540 | 540 | 30,700 | 490.91 |
| 2001-02-14 | 514 | 530 | 514 | 530 | 4,000 | 481.82 |
| 2001-02-13 | 510 | 510 | 509 | 510 | 6,600 | 463.64 |
| 2001-02-09 | 510 | 510 | 510 | 510 | 2,700 | 463.64 |
| 2001-02-08 | 509 | 509 | 509 | 509 | 1,400 | 462.73 |
| 2001-02-07 | 500 | 510 | 500 | 510 | 2,100 | 463.64 |
| 2001-02-06 | 510 | 510 | 510 | 510 | 1,100 | 463.64 |
| 2001-02-05 | 510 | 510 | 501 | 510 | 14,600 | 463.64 |
| 2001-02-02 | 519 | 523 | 515 | 523 | 1,700 | 475.46 |
| 2001-02-01 | 529 | 529 | 519 | 519 | 1,300 | 471.82 |
| 2001-01-31 | 529 | 529 | 529 | 529 | 1,000 | 480.91 |
| 2001-01-30 | 529 | 529 | 510 | 529 | 1,500 | 480.91 |
| 2001-01-29 | 520 | 529 | 520 | 529 | 3,100 | 480.91 |
| 2001-01-26 | 540 | 540 | 490 | 490 | 6,000 | 445.46 |
| 2001-01-25 | 565 | 565 | 550 | 550 | 13,300 | 500 |
| 2001-01-24 | 530 | 550 | 530 | 550 | 25,000 | 500 |
| 2001-01-23 | 520 | 530 | 504 | 530 | 8,500 | 481.82 |
| 2001-01-22 | 520 | 520 | 503 | 503 | 2,100 | 457.27 |
| 2001-01-19 | 517 | 520 | 517 | 520 | 3,200 | 472.73 |
| 2001-01-18 | 529 | 529 | 510 | 520 | 1,700 | 472.73 |
| 2001-01-17 | 520 | 520 | 500 | 500 | 8,300 | 454.55 |
| 2001-01-16 | 537 | 537 | 520 | 520 | 16,500 | 472.73 |
| 2001-01-15 | 525 | 530 | 525 | 530 | 14,300 | 481.82 |
| 2001-01-12 | 510 | 510 | 490 | 490 | 12,600 | 445.46 |
| 2001-01-11 | 510 | 520 | 500 | 500 | 12,200 | 454.55 |
| 2001-01-10 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 2001-01-09 | 489 | 494 | 484 | 484 | 3,600 | 440 |
| 2001-01-05 | 490 | 490 | 490 | 490 | 1,500 | 445.46 |
| 2001-01-04 | 485 | 509 | 485 | 509 | 4,100 | 462.73 |
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
