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

1965 (株)テクノ菱和 の時系列データ [2001年度]

1965 (株)テクノ菱和の時系列データ [2001年度]