1965 (株)テクノ菱和の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-29	442	450	442	450	500	409.09
2003-12-26	468	468	445	445	7,300	404.55
2003-12-25	481	481	441	455	23,600	413.64
2003-12-24	467	473	467	468	4,100	425.46
2003-12-22	454	454	454	454	3,600	412.73
2003-12-19	438	441	436	441	8,300	400.91
2003-12-18	453	453	442	442	11,400	401.82
2003-12-17	456	456	438	440	8,600	400
2003-12-16	443	444	443	443	5,700	402.73
2003-12-15	415	438	415	431	15,600	391.82
2003-12-12	449	450	430	430	5,200	390.91
2003-12-11	450	450	443	450	17,400	409.09
2003-12-10	445	449	445	446	10,600	405.46
2003-12-09	440	448	427	433	4,000	393.64
2003-12-08	450	450	444	444	9,400	403.64
2003-12-05	444	450	444	450	13,600	409.09
2003-12-04	450	450	450	450	100	409.09
2003-12-03	426	450	426	450	9,800	409.09
2003-12-01	445	450	445	450	2,300	409.09
2003-11-28	425	445	425	445	6,300	404.55
2003-11-27	420	430	420	430	2,300	390.91
2003-11-26	420	420	420	420	700	381.82
2003-11-25	441	441	420	420	8,000	381.82
2003-11-21	422	429	421	429	9,700	390
2003-11-20	430	430	415	417	5,700	379.09
2003-11-19	430	430	425	425	8,500	386.36
2003-11-18	418	420	418	418	4,600	380
2003-11-17	416	416	401	406	6,700	369.09
2003-11-14	418	421	418	421	1,700	382.73
2003-11-13	415	415	415	415	1,000	377.27
2003-11-12	417	417	417	417	2,000	379.09
2003-11-11	403	403	393	393	1,200	357.27
2003-11-10	401	402	397	402	4,600	365.46
2003-11-07	400	401	400	401	500	364.55
2003-11-06	395	395	395	395	100	359.09
2003-11-05	402	402	392	395	24,900	359.09
2003-11-04	405	405	385	395	17,700	359.09
2003-10-30	425	425	405	405	9,400	368.18
2003-10-29	420	425	420	425	800	386.36
2003-10-28	391	410	391	410	1,200	372.73
2003-10-27	425	426	421	421	2,100	382.73
2003-10-24	425	434	425	434	9,800	394.55
2003-10-23	425	426	422	422	3,300	383.64
2003-10-22	431	435	430	430	1,100	390.91
2003-10-21	429	431	428	428	2,000	389.09
2003-10-20	445	445	427	427	3,400	388.18
2003-10-17	435	440	435	435	5,300	395.46
2003-10-16	430	430	423	423	12,500	384.55
2003-10-15	429	429	429	429	6,700	390
2003-10-14	430	430	425	428	3,100	389.09
2003-10-10	427	427	427	427	100	388.18
2003-10-09	419	419	419	419	2,000	380.91
2003-10-08	419	430	419	420	3,200	381.82
2003-10-07	419	422	419	422	800	383.64
2003-10-06	430	430	418	422	3,700	383.64
2003-10-03	430	430	430	430	1,800	390.91
2003-10-02	430	430	413	430	3,500	390.91
2003-10-01	430	430	430	430	1,900	390.91
2003-09-30	427	430	427	430	2,400	390.91
2003-09-26	417	420	417	420	1,100	381.82
2003-09-25	440	440	427	427	6,900	388.18
2003-09-24	439	439	430	439	2,100	399.09
2003-09-22	445	450	440	440	1,000	400
2003-09-19	453	453	453	453	200	411.82
2003-09-18	453	453	453	453	6,000	411.82
2003-09-17	438	441	426	440	13,500	400
2003-09-16	425	430	420	430	16,800	390.91
2003-09-12	424	424	420	420	1,400	381.82
2003-09-11	429	429	420	420	3,100	381.82
2003-09-10	439	439	424	424	1,600	385.46
2003-09-09	420	420	419	419	3,000	380.91
2003-09-08	420	420	420	420	700	381.82
2003-09-05	420	420	420	420	2,000	381.82
2003-09-04	420	420	420	420	1,200	381.82
2003-09-03	429	431	419	419	4,200	380.91
2003-09-02	440	440	427	427	1,300	388.18
2003-08-29	435	450	435	450	8,900	409.09
2003-08-28	438	440	438	440	3,200	400
2003-08-26	431	440	431	440	5,400	400
2003-08-25	418	430	418	430	16,300	390.91
2003-08-22	442	442	437	442	900	401.82
2003-08-21	435	446	435	446	300	405.46
2003-08-20	448	448	424	435	800	395.46
2003-08-19	455	455	455	455	6,100	413.64
2003-08-18	442	442	442	442	6,200	401.82
2003-08-15	430	432	429	430	15,700	390.91
2003-08-14	425	425	420	425	4,300	386.36
2003-08-13	420	430	420	430	1,000	390.91
2003-08-12	416	420	415	415	900	377.27
2003-08-11	415	420	415	420	2,300	381.82
2003-08-08	404	404	404	404	100	367.27
2003-08-07	402	403	402	402	1,200	365.46
2003-08-06	406	406	402	402	1,400	365.46
2003-08-05	409	409	409	409	200	371.82
2003-07-31	414	414	414	414	3,000	376.36
2003-07-30	445	445	445	445	500	404.55
2003-07-29	447	447	442	443	11,600	402.73
2003-07-28	434	436	434	434	6,900	394.55
2003-07-25	421	428	421	422	8,600	383.64
2003-07-24	412	414	409	409	8,000	371.82
2003-07-23	401	401	386	401	7,200	364.55
2003-07-18	390	390	381	390	2,200	354.55
2003-07-17	405	405	390	390	8,100	354.55
2003-07-16	404	404	400	400	7,000	363.64
2003-07-15	405	405	396	396	7,000	360
2003-07-14	398	405	398	405	500	368.18
2003-07-11	385	390	385	390	900	354.55
2003-07-10	390	410	390	410	12,400	372.73
2003-07-09	390	390	390	390	20,000	354.55
2003-07-08	382	389	382	388	8,300	352.73
2003-07-07	388	388	380	388	4,200	352.73
2003-07-04	378	378	378	378	500	343.64
2003-07-03	378	378	376	376	1,200	341.82
2003-07-02	380	385	378	378	6,200	343.64
2003-06-30	378	378	378	378	600	343.64
2003-06-27	385	385	378	378	900	343.64
2003-06-26	390	390	372	372	1,200	338.18
2003-06-25	391	391	391	391	31,700	355.46
2003-06-24	390	390	380	380	4,000	345.46
2003-06-23	393	393	385	386	800	350.91
2003-06-20	385	388	385	388	1,300	352.73
2003-06-19	389	389	389	389	600	353.64
2003-06-18	388	393	380	380	10,500	345.46
2003-06-17	380	380	380	380	8,000	345.46
2003-06-16	373	375	371	375	12,800	340.91
2003-06-13	370	378	370	378	6,700	343.64
2003-06-12	379	379	371	371	12,400	337.27
2003-06-11	374	375	374	374	3,500	340
2003-06-09	375	375	375	375	100	340.91
2003-06-06	365	365	361	361	500	328.18
2003-06-04	374	374	368	368	900	334.55
2003-06-03	370	371	370	371	3,500	337.27
2003-06-02	364	389	364	370	7,000	336.36
2003-05-30	361	363	361	363	2,000	330
2003-05-29	366	366	365	365	4,700	331.82
2003-05-28	382	382	365	365	5,800	331.82
2003-05-27	365	365	365	365	400	331.82
2003-05-26	370	370	370	370	200	336.36
2003-05-23	379	380	370	370	10,600	336.36
2003-05-22	368	368	368	368	300	334.55
2003-05-20	373	373	373	373	1,200	339.09
2003-05-19	390	390	380	380	8,000	345.46
2003-05-16	383	383	380	380	7,200	345.46
2003-05-15	372	372	372	372	7,100	338.18
2003-05-14	381	383	376	380	5,500	345.46
2003-05-13	388	388	381	381	2,500	346.36
2003-05-12	385	385	380	380	1,400	345.46
2003-05-09	385	385	385	385	200	350
2003-05-08	377	377	377	377	300	342.73
2003-05-07	375	375	375	375	600	340.91
2003-05-06	372	372	372	372	200	338.18
2003-05-02	373	379	373	376	5,100	341.82
2003-05-01	389	389	374	376	1,800	341.82
2003-04-30	394	394	373	373	4,000	339.09
2003-04-28	398	400	385	395	8,700	359.09
2003-04-25	386	397	386	387	14,300	351.82
2003-04-24	360	375	360	375	8,000	340.91
2003-04-23	360	360	360	360	300	327.27
2003-04-22	360	360	360	360	700	327.27
2003-04-21	350	350	350	350	1,100	318.18
2003-04-18	351	351	350	350	1,100	318.18
2003-04-16	355	355	345	345	10,500	313.64
2003-04-15	360	360	345	345	23,400	313.64
2003-04-14	364	367	360	360	13,300	327.27
2003-04-11	364	369	361	369	5,300	335.46
2003-04-10	354	356	350	356	1,200	323.64
2003-04-08	354	354	354	354	700	321.82
2003-04-07	343	354	343	354	1,900	321.82
2003-04-04	343	343	343	343	1,000	311.82
2003-04-03	343	343	343	343	100	311.82
2003-04-02	343	343	343	343	100	311.82
2003-04-01	343	343	343	343	3,400	311.82
2003-03-31	343	343	343	343	1,000	311.82
2003-03-28	343	343	343	343	700	311.82
2003-03-27	346	346	346	346	100	314.55
2003-03-26	320	326	320	326	200	296.36
2003-03-25	365	365	350	350	12,800	318.18
2003-03-24	334	355	334	355	1,800	322.73
2003-03-19	325	325	325	325	500	295.46
2003-03-18	330	340	325	325	3,100	295.46
2003-03-17	330	332	330	332	37,200	301.82
2003-03-14	312	325	310	321	11,300	291.82
2003-03-13	313	313	311	311	4,100	282.73
2003-03-12	312	312	311	312	4,500	283.64
2003-03-11	310	312	310	312	3,800	283.64
2003-03-10	314	314	310	310	3,700	281.82
2003-03-07	300	314	300	314	9,500	285.46
2003-03-06	300	313	288	313	12,800	284.55
2003-03-05	315	315	300	300	15,000	272.73
2003-03-04	320	320	305	312	12,500	283.64
2003-03-03	325	325	325	325	1,100	295.46
2003-02-28	330	330	320	320	7,000	290.91
2003-02-27	331	331	331	331	200	300.91
2003-02-26	340	340	340	340	200	309.09
2003-02-25	340	340	340	340	12,200	309.09
2003-02-24	341	342	338	338	5,600	307.27
2003-02-21	336	337	336	337	2,200	306.36
2003-02-20	337	337	337	337	1,000	306.36
2003-02-19	340	340	330	330	3,900	300
2003-02-18	359	359	331	339	9,100	308.18
2003-02-17	359	359	359	359	23,300	326.36
2003-02-14	359	365	358	365	7,200	331.82
2003-02-13	360	360	360	360	2,700	327.27
2003-02-12	360	360	354	360	700	327.27
2003-02-10	358	360	358	360	2,900	327.27
2003-02-07	358	370	358	370	2,900	336.36
2003-02-06	345	350	345	350	900	318.18
2003-02-05	345	345	345	345	1,200	313.64
2003-02-04	340	341	339	339	2,500	308.18
2003-02-03	335	340	335	336	2,000	305.46
2003-01-31	355	355	355	355	100	322.73
2003-01-30	340	340	340	340	4,900	309.09
2003-01-29	373	373	370	370	3,200	336.36
2003-01-24	385	390	385	385	9,500	350
2003-01-23	360	375	360	375	900	340.91
2003-01-22	376	380	340	340	5,100	309.09
2003-01-21	366	375	366	375	2,300	340.91
2003-01-20	361	361	361	361	300	328.18
2003-01-17	382	382	370	370	1,500	336.36
2003-01-15	384	384	383	383	22,200	348.18
2003-01-14	370	386	370	384	9,600	349.09
2003-01-10	364	364	364	364	1,000	330.91
2003-01-09	355	364	355	364	3,500	330.91
2003-01-08	360	360	360	360	100	327.27
2003-01-07	364	364	363	363	1,400	330

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 [2003年度]

1965 (株)テクノ菱和の時系列データ [2003年度]