1965 (株)テクノ菱和の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	604	604	600	600	200	545.46
2004-12-28	578	600	575	600	9,800	545.46
2004-12-27	599	600	587	600	3,500	545.46
2004-12-24	600	600	590	592	15,500	538.18
2004-12-22	590	590	580	590	8,400	536.36
2004-12-21	582	583	582	583	3,200	530
2004-12-20	582	582	582	582	400	529.09
2004-12-17	599	599	581	582	5,600	529.09
2004-12-16	590	590	585	585	5,400	531.82
2004-12-15	602	602	580	584	6,200	530.91
2004-12-14	591	605	590	605	13,200	550
2004-12-13	590	590	590	590	1,400	536.36
2004-12-10	598	598	580	589	13,200	535.46
2004-12-09	572	581	572	581	3,000	528.18
2004-12-08	575	580	571	580	4,300	527.27
2004-12-07	574	574	574	574	1,300	521.82
2004-12-06	573	573	573	573	900	520.91
2004-12-03	581	581	571	572	4,100	520
2004-12-01	580	581	580	581	1,600	528.18
2004-11-30	580	580	580	580	100	527.27
2004-11-26	580	580	580	580	1,000	527.27
2004-11-25	594	595	593	595	4,800	540.91
2004-11-24	594	594	594	594	600	540
2004-11-22	583	583	583	583	100	530
2004-11-19	596	596	582	582	1,800	529.09
2004-11-18	582	596	582	596	2,600	541.82
2004-11-17	597	597	597	597	4,300	542.73
2004-11-16	595	595	588	588	5,000	534.55
2004-11-15	599	599	585	585	4,700	531.82
2004-11-12	590	600	588	600	3,900	545.46
2004-11-11	581	581	581	581	600	528.18
2004-11-09	570	580	570	580	1,300	527.27
2004-11-05	580	600	565	600	6,400	545.46
2004-11-04	588	588	588	588	800	534.55
2004-10-27	582	582	582	582	800	529.09
2004-10-26	582	582	582	582	700	529.09
2004-10-25	598	598	590	590	4,700	536.36
2004-10-22	590	590	581	581	1,900	528.18
2004-10-20	605	605	595	595	300	540.91
2004-10-19	608	608	595	595	4,900	540.91
2004-10-18	598	598	597	598	5,000	543.64
2004-10-15	601	601	561	581	8,400	528.18
2004-10-13	590	590	590	590	1,000	536.36
2004-10-12	593	593	590	590	1,100	536.36
2004-10-07	600	610	590	610	1,700	554.55
2004-10-06	570	610	570	610	5,100	554.55
2004-10-05	590	600	570	600	1,300	545.46
2004-10-04	590	590	590	590	200	536.36
2004-10-01	600	600	595	595	4,800	540.91
2004-09-30	599	600	535	600	15,400	545.46
2004-09-28	595	595	595	595	400	540.91
2004-09-24	600	600	600	600	4,300	545.46
2004-09-22	600	610	595	595	7,500	540.91
2004-09-21	610	610	600	600	400	545.46
2004-09-17	624	624	610	610	4,700	554.55
2004-09-16	611	611	610	610	4,400	554.55
2004-09-15	590	594	585	594	17,300	540
2004-09-14	592	600	592	600	1,900	545.46
2004-09-13	590	591	590	591	200	537.27
2004-09-10	588	588	588	588	300	534.55
2004-09-08	585	590	585	590	3,800	536.36
2004-09-07	590	590	588	590	4,400	536.36
2004-09-06	588	588	588	588	3,100	534.55
2004-09-03	587	587	587	587	100	533.64
2004-09-01	600	600	600	600	1,200	545.46
2004-08-31	585	600	585	600	5,100	545.46
2004-08-30	579	595	579	595	2,700	540.91
2004-08-27	596	596	586	586	1,200	532.73
2004-08-26	578	578	578	578	1,300	525.46
2004-08-25	581	595	571	595	9,400	540.91
2004-08-24	590	593	590	593	800	539.09
2004-08-20	553	590	553	590	5,100	536.36
2004-08-19	557	590	555	580	3,000	527.27
2004-08-18	557	559	541	541	7,300	491.82
2004-08-17	621	621	541	541	26,800	491.82
2004-08-16	622	622	614	620	11,000	563.64
2004-08-13	623	623	620	620	600	563.64
2004-08-12	619	625	610	625	10,200	568.18
2004-08-11	601	624	601	620	4,700	563.64
2004-08-10	604	604	600	600	1,600	545.46
2004-08-09	600	620	600	620	5,900	563.64
2004-08-06	606	608	602	608	1,600	552.73
2004-08-05	614	615	600	615	3,900	559.09
2004-08-04	603	615	595	615	2,700	559.09
2004-08-03	605	605	605	605	100	550
2004-08-02	594	615	594	615	5,100	559.09
2004-07-30	616	616	596	596	4,500	541.82
2004-07-29	614	620	604	620	7,300	563.64
2004-07-28	615	615	605	605	10,500	550
2004-07-27	615	615	600	600	9,900	545.46
2004-07-26	613	613	610	612	7,000	556.36
2004-07-23	613	613	603	609	15,400	553.64
2004-07-22	605	605	600	604	3,800	549.09
2004-07-21	614	614	604	604	2,800	549.09
2004-07-20	608	608	600	600	4,800	545.46
2004-07-16	603	603	591	591	7,000	537.27
2004-07-15	590	590	586	586	6,100	532.73
2004-07-14	597	609	597	609	2,000	553.64
2004-07-13	600	600	590	590	5,200	536.36
2004-07-12	600	600	590	590	4,900	536.36
2004-07-09	600	607	600	607	5,300	551.82
2004-07-08	600	600	600	600	800	545.46
2004-07-07	600	600	600	600	200	545.46
2004-07-06	600	601	600	600	3,700	545.46
2004-07-05	610	610	586	600	4,900	545.46
2004-07-02	614	614	601	601	5,400	546.36
2004-07-01	600	601	599	601	6,000	546.36
2004-06-30	600	600	600	600	6,100	545.46
2004-06-29	600	600	600	600	4,100	545.46
2004-06-28	600	609	595	600	6,700	545.46
2004-06-25	608	608	600	608	6,300	552.73
2004-06-24	609	609	600	600	2,400	545.46
2004-06-23	595	609	595	609	16,600	553.64
2004-06-22	600	600	600	600	700	545.46
2004-06-21	600	600	599	600	6,500	545.46
2004-06-18	599	600	590	600	32,900	545.46
2004-06-17	600	600	582	582	7,400	529.09
2004-06-16	578	590	576	585	6,300	531.82
2004-06-15	551	560	550	560	6,200	509.09
2004-06-14	552	557	552	557	300	506.36
2004-06-11	550	555	550	550	2,300	500
2004-06-10	550	560	545	550	4,100	500
2004-06-09	549	550	545	550	3,200	500
2004-06-08	550	550	540	550	6,400	500
2004-06-07	550	550	542	550	5,300	500
2004-06-04	550	550	550	550	7,200	500
2004-06-03	551	551	550	550	1,000	500
2004-06-02	551	561	551	561	200	510
2004-06-01	570	570	551	570	3,900	518.18
2004-05-31	570	570	570	570	100	518.18
2004-05-28	570	570	569	570	2,300	518.18
2004-05-27	580	580	570	570	400	518.18
2004-05-26	580	580	579	579	400	526.36
2004-05-25	581	581	572	573	4,600	520.91
2004-05-24	579	579	571	571	700	519.09
2004-05-21	565	570	565	570	1,200	518.18
2004-05-20	526	545	526	545	4,400	495.46
2004-05-19	556	572	546	556	7,100	505.46
2004-05-18	515	540	500	540	12,200	490.91
2004-05-17	504	504	460	500	17,400	454.55
2004-05-14	553	553	532	544	3,900	494.55
2004-05-13	540	545	540	545	1,900	495.46
2004-05-12	521	540	521	540	1,600	490.91
2004-05-11	511	521	511	518	1,800	470.91
2004-05-10	561	563	520	540	15,500	490.91
2004-05-07	591	591	591	591	100	537.27
2004-05-06	600	600	600	600	600	545.46
2004-04-30	610	612	610	610	2,900	554.55
2004-04-28	602	612	602	610	1,300	554.55
2004-04-27	606	608	585	608	6,200	552.73
2004-04-26	598	612	598	612	8,700	556.36
2004-04-23	588	598	585	598	42,700	543.64
2004-04-22	615	630	615	625	14,200	568.18
2004-04-21	621	621	601	610	5,200	554.55
2004-04-20	620	629	615	629	6,500	571.82
2004-04-19	630	630	620	620	5,000	563.64
2004-04-16	620	620	620	620	14,800	563.64
2004-04-15	628	628	620	620	5,700	563.64
2004-04-14	606	625	606	620	4,300	563.64
2004-04-13	610	615	610	611	3,000	555.46
2004-04-12	603	610	603	609	2,700	553.64
2004-04-09	602	612	602	610	5,600	554.55
2004-04-08	620	620	615	620	7,800	563.64
2004-04-07	618	625	610	619	7,100	562.73
2004-04-06	620	620	617	617	2,300	560.91
2004-04-05	618	621	618	620	3,200	563.64
2004-04-02	615	625	615	625	2,800	568.18
2004-04-01	617	624	615	615	3,100	559.09
2004-03-31	615	620	615	617	2,500	560.91
2004-03-30	630	630	610	610	4,800	554.55
2004-03-29	632	635	625	630	14,300	572.73
2004-03-26	630	637	620	635	30,400	577.27
2004-03-25	612	625	610	625	19,700	568.18
2004-03-24	617	620	615	620	7,000	563.64
2004-03-23	620	620	615	615	3,200	559.09
2004-03-22	610	620	610	610	1,000	554.55
2004-03-19	617	617	607	607	2,500	551.82
2004-03-18	629	629	601	621	5,500	564.55
2004-03-17	620	620	590	615	19,400	559.09
2004-03-16	609	610	593	610	9,900	554.55
2004-03-15	593	603	593	600	27,000	545.46
2004-03-12	599	599	593	593	2,000	539.09
2004-03-11	590	600	590	600	2,400	545.46
2004-03-10	600	600	595	600	4,000	545.46
2004-03-09	609	609	591	591	400	537.27
2004-03-08	580	609	580	609	6,300	553.64
2004-03-05	570	589	570	589	12,600	535.46
2004-03-04	600	600	580	590	2,600	536.36
2004-03-03	592	607	592	607	7,300	551.82
2004-03-02	639	639	582	592	34,400	538.18
2004-03-01	622	622	622	622	11,700	565.46
2004-02-27	522	522	522	522	300	474.55
2004-02-26	539	539	520	521	400	473.64
2004-02-25	527	540	527	540	4,800	490.91
2004-02-24	540	540	527	527	1,900	479.09
2004-02-23	540	545	537	544	3,500	494.55
2004-02-20	530	545	530	540	13,400	490.91
2004-02-19	530	530	530	530	9,000	481.82
2004-02-18	540	540	513	520	6,000	472.73
2004-02-17	524	530	505	530	17,300	481.82
2004-02-16	494	524	494	524	47,500	476.36
2004-02-13	504	554	501	554	4,600	503.64
2004-02-12	499	499	495	499	600	453.64
2004-02-10	490	491	485	490	1,500	445.46
2004-02-09	481	481	480	480	400	436.36
2004-02-06	470	490	470	490	3,400	445.46
2004-02-02	471	485	471	480	5,600	436.36
2004-01-30	490	490	490	490	1,300	445.46
2004-01-29	481	490	481	490	400	445.46
2004-01-26	482	495	481	495	1,800	450
2004-01-23	514	514	480	480	6,700	436.36
2004-01-22	497	505	492	502	4,500	456.36
2004-01-21	518	530	511	517	4,800	470
2004-01-20	494	510	494	502	2,000	456.36
2004-01-19	477	480	475	480	7,400	436.36
2004-01-16	464	464	464	464	2,900	421.82
2004-01-15	465	465	451	451	7,100	410
2004-01-14	464	464	464	464	700	421.82
2004-01-13	464	464	458	458	1,100	416.36
2004-01-09	465	465	465	465	300	422.73
2004-01-08	454	475	454	475	1,400	431.82
2004-01-07	466	466	465	465	400	422.73
2004-01-06	475	475	465	465	6,500	422.73

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 [2004年度]

1965 (株)テクノ菱和の時系列データ [2004年度]