1965 (株)テクノ菱和 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 900 | 900 | 900 | 900 | 2,200 | 818.18 |
| 2005-12-29 | 899 | 900 | 892 | 892 | 3,500 | 810.91 |
| 2005-12-28 | 890 | 890 | 880 | 889 | 4,600 | 808.18 |
| 2005-12-27 | 901 | 901 | 895 | 899 | 2,700 | 817.27 |
| 2005-12-26 | 880 | 900 | 880 | 881 | 14,900 | 800.91 |
| 2005-12-22 | 909 | 909 | 905 | 909 | 8,600 | 826.36 |
| 2005-12-21 | 885 | 895 | 880 | 895 | 12,200 | 813.64 |
| 2005-12-20 | 907 | 907 | 873 | 875 | 27,800 | 795.46 |
| 2005-12-19 | 923 | 923 | 900 | 905 | 8,700 | 822.73 |
| 2005-12-16 | 923 | 923 | 922 | 922 | 3,100 | 838.18 |
| 2005-12-15 | 922 | 922 | 910 | 915 | 4,900 | 831.82 |
| 2005-12-14 | 915 | 923 | 913 | 913 | 1,600 | 830 |
| 2005-12-13 | 907 | 920 | 907 | 915 | 5,600 | 831.82 |
| 2005-12-12 | 912 | 921 | 910 | 919 | 8,300 | 835.46 |
| 2005-12-09 | 913 | 924 | 913 | 924 | 16,900 | 840 |
| 2005-12-08 | 906 | 914 | 903 | 914 | 6,600 | 830.91 |
| 2005-12-07 | 903 | 909 | 900 | 901 | 9,500 | 819.09 |
| 2005-12-06 | 908 | 908 | 903 | 903 | 4,400 | 820.91 |
| 2005-12-05 | 906 | 915 | 901 | 915 | 4,000 | 831.82 |
| 2005-12-02 | 907 | 907 | 905 | 907 | 5,900 | 824.55 |
| 2005-12-01 | 905 | 905 | 904 | 905 | 4,100 | 822.73 |
| 2005-11-30 | 903 | 906 | 903 | 906 | 3,400 | 823.64 |
| 2005-11-29 | 916 | 916 | 902 | 912 | 8,200 | 829.09 |
| 2005-11-28 | 939 | 939 | 921 | 921 | 1,400 | 837.27 |
| 2005-11-25 | 929 | 930 | 920 | 930 | 2,900 | 845.46 |
| 2005-11-24 | 921 | 925 | 916 | 916 | 2,600 | 832.73 |
| 2005-11-22 | 925 | 925 | 915 | 915 | 2,100 | 831.82 |
| 2005-11-18 | 944 | 944 | 915 | 935 | 2,100 | 850 |
| 2005-11-17 | 938 | 940 | 916 | 935 | 13,700 | 850 |
| 2005-11-16 | 929 | 929 | 920 | 929 | 3,900 | 844.55 |
| 2005-11-15 | 920 | 921 | 918 | 920 | 6,600 | 836.36 |
| 2005-11-14 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 2005-11-11 | 916 | 916 | 907 | 915 | 4,700 | 831.82 |
| 2005-11-10 | 915 | 915 | 915 | 915 | 500 | 831.82 |
| 2005-11-09 | 915 | 925 | 915 | 915 | 10,800 | 831.82 |
| 2005-11-08 | 915 | 915 | 915 | 915 | 1,900 | 831.82 |
| 2005-11-07 | 920 | 930 | 913 | 913 | 11,100 | 830 |
| 2005-11-04 | 920 | 920 | 918 | 920 | 17,700 | 836.36 |
| 2005-11-02 | 920 | 920 | 911 | 912 | 4,300 | 829.09 |
| 2005-11-01 | 920 | 920 | 920 | 920 | 1,100 | 836.36 |
| 2005-10-31 | 910 | 930 | 909 | 920 | 13,600 | 836.36 |
| 2005-10-28 | 910 | 910 | 902 | 910 | 12,700 | 827.27 |
| 2005-10-27 | 881 | 900 | 880 | 900 | 8,000 | 818.18 |
| 2005-10-26 | 890 | 890 | 888 | 889 | 1,800 | 808.18 |
| 2005-10-25 | 883 | 890 | 882 | 890 | 4,600 | 809.09 |
| 2005-10-24 | 884 | 884 | 881 | 881 | 1,800 | 800.91 |
| 2005-10-21 | 910 | 910 | 880 | 880 | 6,700 | 800 |
| 2005-10-20 | 909 | 910 | 909 | 910 | 3,100 | 827.27 |
| 2005-10-19 | 920 | 920 | 900 | 900 | 5,900 | 818.18 |
| 2005-10-18 | 919 | 919 | 900 | 919 | 5,900 | 835.46 |
| 2005-10-17 | 915 | 915 | 910 | 910 | 2,800 | 827.27 |
| 2005-10-14 | 902 | 910 | 900 | 910 | 12,200 | 827.27 |
| 2005-10-13 | 920 | 920 | 901 | 901 | 3,700 | 819.09 |
| 2005-10-12 | 905 | 915 | 900 | 915 | 7,900 | 831.82 |
| 2005-10-11 | 900 | 907 | 895 | 900 | 38,800 | 818.18 |
| 2005-10-07 | 883 | 907 | 883 | 905 | 5,700 | 822.73 |
| 2005-10-06 | 889 | 903 | 888 | 903 | 35,100 | 820.91 |
| 2005-10-05 | 881 | 885 | 880 | 880 | 2,100 | 800 |
| 2005-10-04 | 888 | 889 | 888 | 888 | 6,900 | 807.27 |
| 2005-10-03 | 890 | 900 | 878 | 878 | 12,900 | 798.18 |
| 2005-09-30 | 880 | 900 | 880 | 900 | 12,200 | 818.18 |
| 2005-09-29 | 910 | 910 | 887 | 890 | 1,900 | 809.09 |
| 2005-09-28 | 872 | 901 | 872 | 900 | 53,700 | 818.18 |
| 2005-09-27 | 890 | 890 | 885 | 885 | 300 | 804.55 |
| 2005-09-26 | 885 | 885 | 865 | 880 | 12,500 | 800 |
| 2005-09-22 | 876 | 886 | 876 | 881 | 13,700 | 800.91 |
| 2005-09-21 | 900 | 900 | 888 | 888 | 1,900 | 807.27 |
| 2005-09-20 | 905 | 905 | 900 | 900 | 3,200 | 818.18 |
| 2005-09-16 | 900 | 900 | 876 | 880 | 24,400 | 800 |
| 2005-09-15 | 890 | 892 | 875 | 892 | 11,500 | 810.91 |
| 2005-09-14 | 880 | 880 | 875 | 880 | 3,600 | 800 |
| 2005-09-13 | 880 | 881 | 880 | 880 | 4,400 | 800 |
| 2005-09-12 | 883 | 883 | 880 | 880 | 6,500 | 800 |
| 2005-09-09 | 885 | 895 | 880 | 885 | 21,800 | 804.55 |
| 2005-09-08 | 895 | 901 | 893 | 894 | 4,500 | 812.73 |
| 2005-09-07 | 901 | 901 | 900 | 900 | 300 | 818.18 |
| 2005-09-06 | 900 | 901 | 896 | 901 | 19,300 | 819.09 |
| 2005-09-05 | 890 | 899 | 890 | 892 | 2,600 | 810.91 |
| 2005-09-02 | 891 | 891 | 880 | 880 | 3,100 | 800 |
| 2005-09-01 | 891 | 891 | 891 | 891 | 100 | 810 |
| 2005-08-31 | 885 | 900 | 885 | 890 | 10,600 | 809.09 |
| 2005-08-30 | 880 | 880 | 876 | 880 | 2,100 | 800 |
| 2005-08-29 | 882 | 885 | 880 | 885 | 8,200 | 804.55 |
| 2005-08-26 | 900 | 905 | 880 | 880 | 5,000 | 800 |
| 2005-08-25 | 890 | 900 | 890 | 900 | 19,600 | 818.18 |
| 2005-08-24 | 900 | 900 | 900 | 900 | 800 | 818.18 |
| 2005-08-23 | 900 | 900 | 895 | 900 | 15,900 | 818.18 |
| 2005-08-22 | 901 | 901 | 875 | 900 | 4,700 | 818.18 |
| 2005-08-19 | 890 | 901 | 890 | 901 | 9,100 | 819.09 |
| 2005-08-18 | 900 | 900 | 870 | 890 | 13,000 | 809.09 |
| 2005-08-17 | 897 | 900 | 897 | 900 | 29,400 | 818.18 |
| 2005-08-16 | 896 | 896 | 896 | 896 | 4,500 | 814.55 |
| 2005-08-15 | 895 | 895 | 880 | 880 | 3,300 | 800 |
| 2005-08-12 | 896 | 896 | 876 | 876 | 1,300 | 796.36 |
| 2005-08-11 | 870 | 896 | 870 | 896 | 1,300 | 814.55 |
| 2005-08-10 | 870 | 870 | 851 | 870 | 4,800 | 790.91 |
| 2005-08-09 | 861 | 870 | 861 | 870 | 2,500 | 790.91 |
| 2005-08-08 | 857 | 878 | 850 | 878 | 2,500 | 798.18 |
| 2005-08-05 | 852 | 859 | 850 | 850 | 4,900 | 772.73 |
| 2005-08-04 | 874 | 874 | 853 | 857 | 5,000 | 779.09 |
| 2005-08-03 | 860 | 860 | 860 | 860 | 1,400 | 781.82 |
| 2005-08-02 | 861 | 862 | 860 | 860 | 14,400 | 781.82 |
| 2005-08-01 | 870 | 870 | 861 | 861 | 2,500 | 782.73 |
| 2005-07-29 | 895 | 900 | 863 | 870 | 4,500 | 790.91 |
| 2005-07-28 | 890 | 900 | 885 | 893 | 6,800 | 811.82 |
| 2005-07-27 | 875 | 878 | 855 | 865 | 10,200 | 786.36 |
| 2005-07-26 | 870 | 870 | 850 | 850 | 9,000 | 772.73 |
| 2005-07-25 | 870 | 870 | 860 | 860 | 19,800 | 781.82 |
| 2005-07-22 | 860 | 860 | 855 | 855 | 6,600 | 777.27 |
| 2005-07-21 | 865 | 865 | 860 | 860 | 800 | 781.82 |
| 2005-07-20 | 860 | 860 | 855 | 859 | 15,500 | 780.91 |
| 2005-07-19 | 861 | 861 | 845 | 860 | 26,800 | 781.82 |
| 2005-07-15 | 860 | 863 | 841 | 863 | 26,100 | 784.55 |
| 2005-07-14 | 858 | 858 | 831 | 839 | 4,100 | 762.73 |
| 2005-07-13 | 850 | 851 | 840 | 840 | 6,900 | 763.64 |
| 2005-07-12 | 862 | 862 | 821 | 860 | 21,800 | 781.82 |
| 2005-07-11 | 840 | 865 | 840 | 860 | 65,600 | 781.82 |
| 2005-07-08 | 846 | 846 | 830 | 834 | 5,000 | 758.18 |
| 2005-07-07 | 840 | 865 | 840 | 846 | 23,000 | 769.09 |
| 2005-07-06 | 824 | 847 | 820 | 835 | 30,200 | 759.09 |
| 2005-07-05 | 820 | 835 | 800 | 820 | 13,500 | 745.46 |
| 2005-07-04 | 798 | 839 | 792 | 834 | 40,400 | 758.18 |
| 2005-07-01 | 770 | 777 | 770 | 771 | 6,900 | 700.91 |
| 2005-06-30 | 766 | 770 | 765 | 768 | 12,100 | 698.18 |
| 2005-06-29 | 760 | 765 | 760 | 765 | 17,900 | 695.46 |
| 2005-06-28 | 752 | 760 | 752 | 760 | 15,000 | 690.91 |
| 2005-06-27 | 750 | 752 | 750 | 751 | 14,900 | 682.73 |
| 2005-06-24 | 750 | 751 | 750 | 750 | 2,200 | 681.82 |
| 2005-06-23 | 743 | 750 | 743 | 750 | 17,400 | 681.82 |
| 2005-06-22 | 746 | 746 | 743 | 746 | 16,400 | 678.18 |
| 2005-06-21 | 750 | 750 | 745 | 746 | 7,900 | 678.18 |
| 2005-06-20 | 750 | 753 | 750 | 750 | 14,300 | 681.82 |
| 2005-06-17 | 735 | 741 | 733 | 740 | 11,900 | 672.73 |
| 2005-06-16 | 727 | 727 | 725 | 726 | 14,200 | 660 |
| 2005-06-15 | 734 | 740 | 734 | 736 | 9,700 | 669.09 |
| 2005-06-14 | 751 | 760 | 751 | 751 | 12,000 | 682.73 |
| 2005-06-13 | 755 | 755 | 750 | 750 | 13,500 | 681.82 |
| 2005-06-10 | 755 | 755 | 755 | 755 | 700 | 686.36 |
| 2005-06-09 | 745 | 755 | 745 | 755 | 16,900 | 686.36 |
| 2005-06-08 | 745 | 751 | 745 | 745 | 7,800 | 677.27 |
| 2005-06-07 | 750 | 750 | 740 | 750 | 7,400 | 681.82 |
| 2005-06-06 | 730 | 755 | 730 | 755 | 15,800 | 686.36 |
| 2005-06-03 | 730 | 735 | 730 | 735 | 1,500 | 668.18 |
| 2005-06-02 | 730 | 730 | 730 | 730 | 1,300 | 663.64 |
| 2005-06-01 | 730 | 730 | 730 | 730 | 3,600 | 663.64 |
| 2005-05-31 | 730 | 730 | 730 | 730 | 4,900 | 663.64 |
| 2005-05-30 | 716 | 740 | 716 | 740 | 900 | 672.73 |
| 2005-05-27 | 717 | 717 | 716 | 716 | 900 | 650.91 |
| 2005-05-26 | 720 | 730 | 717 | 717 | 6,300 | 651.82 |
| 2005-05-25 | 701 | 715 | 701 | 710 | 30,400 | 645.46 |
| 2005-05-24 | 725 | 740 | 725 | 740 | 800 | 672.73 |
| 2005-05-23 | 750 | 750 | 710 | 740 | 2,700 | 672.73 |
| 2005-05-20 | 761 | 761 | 750 | 750 | 2,200 | 681.82 |
| 2005-05-19 | 760 | 767 | 760 | 765 | 18,900 | 695.46 |
| 2005-05-18 | 765 | 765 | 750 | 760 | 17,100 | 690.91 |
| 2005-05-17 | 760 | 762 | 755 | 755 | 7,900 | 686.36 |
| 2005-05-16 | 745 | 750 | 745 | 750 | 13,000 | 681.82 |
| 2005-05-13 | 751 | 755 | 751 | 752 | 2,100 | 683.64 |
| 2005-05-12 | 760 | 760 | 740 | 750 | 7,000 | 681.82 |
| 2005-05-11 | 760 | 766 | 755 | 755 | 8,600 | 686.36 |
| 2005-05-10 | 750 | 765 | 750 | 760 | 6,000 | 690.91 |
| 2005-05-06 | 740 | 755 | 740 | 750 | 3,200 | 681.82 |
| 2005-05-02 | 770 | 770 | 745 | 745 | 3,600 | 677.27 |
| 2005-04-28 | 740 | 760 | 740 | 760 | 35,700 | 690.91 |
| 2005-04-27 | 735 | 750 | 730 | 750 | 9,400 | 681.82 |
| 2005-04-26 | 737 | 738 | 725 | 725 | 3,700 | 659.09 |
| 2005-04-25 | 695 | 729 | 695 | 729 | 24,800 | 662.73 |
| 2005-04-22 | 730 | 730 | 713 | 725 | 8,800 | 659.09 |
| 2005-04-21 | 690 | 738 | 690 | 738 | 8,200 | 670.91 |
| 2005-04-20 | 747 | 748 | 734 | 738 | 4,400 | 670.91 |
| 2005-04-19 | 741 | 750 | 728 | 737 | 6,200 | 670 |
| 2005-04-18 | 720 | 730 | 680 | 720 | 13,700 | 654.55 |
| 2005-04-15 | 745 | 745 | 730 | 740 | 13,400 | 672.73 |
| 2005-04-14 | 750 | 750 | 743 | 749 | 13,500 | 680.91 |
| 2005-04-13 | 749 | 749 | 745 | 749 | 13,600 | 680.91 |
| 2005-04-12 | 750 | 750 | 730 | 730 | 16,000 | 663.64 |
| 2005-04-11 | 728 | 728 | 727 | 727 | 1,100 | 660.91 |
| 2005-04-08 | 750 | 750 | 728 | 730 | 3,900 | 663.64 |
| 2005-04-07 | 738 | 750 | 737 | 743 | 7,000 | 675.46 |
| 2005-04-06 | 768 | 768 | 737 | 737 | 11,900 | 670 |
| 2005-04-05 | 738 | 768 | 738 | 765 | 22,600 | 695.46 |
| 2005-04-04 | 720 | 735 | 719 | 731 | 5,900 | 664.55 |
| 2005-04-01 | 742 | 742 | 699 | 725 | 30,200 | 659.09 |
| 2005-03-31 | 726 | 738 | 726 | 738 | 4,900 | 670.91 |
| 2005-03-30 | 709 | 743 | 709 | 742 | 17,800 | 674.55 |
| 2005-03-29 | 718 | 727 | 700 | 703 | 11,700 | 639.09 |
| 2005-03-28 | 700 | 719 | 699 | 718 | 10,300 | 652.73 |
| 2005-03-25 | 730 | 730 | 714 | 714 | 16,300 | 649.09 |
| 2005-03-24 | 765 | 765 | 746 | 750 | 12,300 | 681.82 |
| 2005-03-23 | 740 | 767 | 740 | 765 | 10,700 | 695.46 |
| 2005-03-22 | 749 | 768 | 744 | 744 | 31,100 | 676.36 |
| 2005-03-18 | 735 | 748 | 719 | 745 | 42,100 | 677.27 |
| 2005-03-17 | 730 | 730 | 710 | 729 | 26,000 | 662.73 |
| 2005-03-16 | 730 | 730 | 710 | 729 | 26,600 | 662.73 |
| 2005-03-15 | 723 | 727 | 721 | 727 | 24,000 | 660.91 |
| 2005-03-14 | 720 | 721 | 714 | 720 | 9,100 | 654.55 |
| 2005-03-11 | 719 | 723 | 719 | 720 | 4,000 | 654.55 |
| 2005-03-10 | 712 | 720 | 710 | 720 | 11,400 | 654.55 |
| 2005-03-09 | 719 | 719 | 713 | 715 | 1,000 | 650 |
| 2005-03-08 | 711 | 720 | 711 | 713 | 27,400 | 648.18 |
| 2005-03-07 | 720 | 720 | 711 | 711 | 3,300 | 646.36 |
| 2005-03-04 | 725 | 725 | 701 | 710 | 8,300 | 645.46 |
| 2005-03-03 | 718 | 728 | 709 | 725 | 23,500 | 659.09 |
| 2005-03-02 | 725 | 725 | 710 | 718 | 9,300 | 652.73 |
| 2005-03-01 | 728 | 728 | 702 | 725 | 21,600 | 659.09 |
| 2005-02-28 | 704 | 738 | 690 | 730 | 32,200 | 663.64 |
| 2005-02-25 | 670 | 680 | 665 | 680 | 48,500 | 618.18 |
| 2005-02-24 | 650 | 672 | 650 | 663 | 32,900 | 602.73 |
| 2005-02-23 | 635 | 645 | 634 | 644 | 5,300 | 585.46 |
| 2005-02-22 | 634 | 635 | 630 | 632 | 8,600 | 574.55 |
| 2005-02-21 | 629 | 635 | 626 | 633 | 13,500 | 575.46 |
| 2005-02-18 | 624 | 625 | 624 | 625 | 3,800 | 568.18 |
| 2005-02-17 | 630 | 630 | 614 | 615 | 8,500 | 559.09 |
| 2005-02-16 | 626 | 626 | 618 | 618 | 4,500 | 561.82 |
| 2005-02-15 | 619 | 619 | 590 | 615 | 15,300 | 559.09 |
| 2005-02-14 | 625 | 625 | 620 | 620 | 7,600 | 563.64 |
| 2005-02-10 | 630 | 630 | 625 | 625 | 4,200 | 568.18 |
| 2005-02-09 | 629 | 630 | 626 | 630 | 4,100 | 572.73 |
| 2005-02-08 | 620 | 625 | 620 | 625 | 8,700 | 568.18 |
| 2005-02-07 | 619 | 620 | 618 | 620 | 6,700 | 563.64 |
| 2005-02-04 | 615 | 620 | 615 | 618 | 5,200 | 561.82 |
| 2005-02-03 | 620 | 620 | 615 | 615 | 5,300 | 559.09 |
| 2005-02-02 | 618 | 618 | 611 | 615 | 4,100 | 559.09 |
| 2005-02-01 | 619 | 620 | 615 | 620 | 1,300 | 563.64 |
| 2005-01-31 | 615 | 615 | 604 | 615 | 6,400 | 559.09 |
| 2005-01-28 | 615 | 615 | 613 | 614 | 500 | 558.18 |
| 2005-01-27 | 594 | 614 | 594 | 612 | 4,200 | 556.36 |
| 2005-01-26 | 599 | 599 | 593 | 593 | 1,100 | 539.09 |
| 2005-01-25 | 588 | 600 | 588 | 600 | 18,800 | 545.46 |
| 2005-01-24 | 618 | 618 | 614 | 618 | 2,500 | 561.82 |
| 2005-01-21 | 610 | 618 | 608 | 618 | 6,600 | 561.82 |
| 2005-01-20 | 609 | 609 | 600 | 609 | 4,100 | 553.64 |
| 2005-01-19 | 620 | 620 | 596 | 600 | 18,100 | 545.46 |
| 2005-01-18 | 619 | 620 | 615 | 620 | 14,200 | 563.64 |
| 2005-01-17 | 595 | 615 | 595 | 614 | 9,600 | 558.18 |
| 2005-01-14 | 619 | 619 | 619 | 619 | 200 | 562.73 |
| 2005-01-13 | 610 | 619 | 606 | 619 | 3,900 | 562.73 |
| 2005-01-12 | 620 | 620 | 615 | 615 | 900 | 559.09 |
| 2005-01-11 | 620 | 620 | 600 | 620 | 8,300 | 563.64 |
| 2005-01-07 | 599 | 630 | 598 | 630 | 8,900 | 572.73 |
| 2005-01-06 | 587 | 587 | 583 | 583 | 300 | 530 |
| 2005-01-04 | 602 | 602 | 600 | 600 | 1,700 | 545.46 |
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
