1965 (株)テクノ菱和 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-297107106857006,100636.36
2006-12-287097096907086,800643.64
2006-12-2770770770170610,800641.82
2006-12-267017066997063,600641.82
2006-12-2570870968570012,300636.36
2006-12-227037036636886,900625.46
2006-12-217187187017043,700640
2006-12-2072072070271511,900650
2006-12-1972073071072127,200655.46
2006-12-1870371468070518,900640.91
2006-12-156996996896955,400631.82
2006-12-146886966706966,000632.73
2006-12-1368168867068710,700624.55
2006-12-1268369968068026,700618.18
2006-12-1165467965366838,200607.27
2006-12-0864665564665322,400593.64
2006-12-076156286156287,200570.91
2006-12-0661461961161536,800559.09
2006-12-0561061160460520,500550
2006-12-046106106076095,600553.64
2006-12-0161061060460815,700552.73
2006-11-305996105996064,900550.91
2006-11-2959359759259313,100539.09
2006-11-2860060159359315,700539.09
2006-11-276016015986008,900545.46
2006-11-246086086016018,700546.36
2006-11-226016076016035,200548.18
2006-11-216076106076071,600551.82
2006-11-2061661660760711,900551.82
2006-11-1762862861361325,200557.27
2006-11-1662663362062018,400563.64
2006-11-1562663061561720,300560.91
2006-11-1462462561161526,200559.09
2006-11-1363363362262514,700568.18
2006-11-1064264363363336,000575.46
2006-11-096456466416428,900583.64
2006-11-0864564564064315,500584.55
2006-11-0764764764464518,300586.36
2006-11-0664764764564510,900586.36
2006-11-026516516476474,400588.18
2006-11-016626626526526,500592.73
2006-10-3164869464666034,100600
2006-10-306526536476474,100588.18
2006-10-2765565665065214,400592.73
2006-10-266586596536569,900596.36
2006-10-256686706596596,300599.09
2006-10-2466166265865921,400599.09
2006-10-236626656616626,400601.82
2006-10-206626656626635,800602.73
2006-10-196716716636644,600603.64
2006-10-186696696616627,800601.82
2006-10-176756756666707,700609.09
2006-10-166566806566707,500609.09
2006-10-136706706626629,800601.82
2006-10-126716716706706,100609.09
2006-10-116766766706714,100610
2006-10-106796856776777,000615.46
2006-10-066776826776781,700616.36
2006-10-056836836776822,200620
2006-10-046826866826831,700620.91
2006-10-036906906756863,000623.64
2006-10-026956966876914,800628.18
2006-09-296956956896898,300626.36
2006-09-2869470069470010,200636.36
2006-09-27695697694694300630.91
2006-09-257037037007003,300636.36
2006-09-226886886846852,600622.73
2006-09-216936936896907,800627.27
2006-09-206956956906918,200628.18
2006-09-1970070069469511,100631.82
2006-09-157047046996995,100635.46
2006-09-1470670669970125,600637.27
2006-09-1370271069870021,100636.36
2006-09-127047107007019,800637.27
2006-09-1169771569769810,800634.55
2006-09-0869670069569622,200632.73
2006-09-0770570570070012,200636.36
2006-09-0670570770470412,400640
2006-09-057077087037048,100640
2006-09-047067087067064,200641.82
2006-09-01705707705706300641.82
2006-08-317087087057053,200640.91
2006-08-3072172170770721,400642.73
2006-08-297087107067087,700643.64
2006-08-287157157087092,900644.55
2006-08-257207207147146,000649.09
2006-08-24719719719719700653.64
2006-08-237137137107102,600645.46
2006-08-227207207137151,800650
2006-08-217227227207212,100655.46
2006-08-187207217187213,700655.46
2006-08-177237237207205,200654.55
2006-08-1672072271071312,300648.18
2006-08-157227227127126,100647.27
2006-08-147017057007042,600640
2006-08-117007016976994,200635.46
2006-08-107087086977051,200640.91
2006-08-097077076946981,500634.55
2006-08-087087236816968,000632.73
2006-08-0773073067070522,300640.91
2006-08-047307357307308,800663.64
2006-08-037517517407406,700672.73
2006-08-027527537507501,000681.82
2006-08-017647647527554,400686.36
2006-07-317767857517564,900687.27
2006-07-2880080478578613,900714.55
2006-07-2778480477880011,200727.27
2006-07-2676077075076210,800692.73
2006-07-2574174274174111,300673.64
2006-07-247117217117201,700654.55
2006-07-21719719711711400646.36
2006-07-207177177177174,100651.82
2006-07-1970270269769773,300633.64
2006-07-1870070869870214,900638.18
2006-07-1471671670870816,800643.64
2006-07-137267267187255,200659.09
2006-07-127247257187254,100659.09
2006-07-117227297227291,500662.73
2006-07-107247257207254,800659.09
2006-07-077297297237244,300658.18
2006-07-067307307277303,500663.64
2006-07-057307317277273,000660.91
2006-07-047227457227335,400666.36
2006-07-0371976871872013,400654.55
2006-06-307107207107143,700649.09
2006-06-297087117087103,800645.46
2006-06-287107197067108,400645.46
2006-06-277287287157179,700651.82
2006-06-267267307237284,700661.82
2006-06-2372972971671620,200650.91
2006-06-227067117067081,500643.64
2006-06-217067197067071,100642.73
2006-06-207157167057066,000641.82
2006-06-1972072571172318,300657.27
2006-06-1672372368670972,500644.55
2006-06-1572173070271410,800649.09
2006-06-146957036857008,900636.36
2006-06-137137197037104,600645.46
2006-06-12699716699711900646.36
2006-06-096817206817048,500640
2006-06-0869270168268219,300620
2006-06-0770172370070410,100640
2006-06-0670070869069281,200629.09
2006-06-056997006846953,700631.82
2006-06-0270070068169014,300627.27
2006-06-017027066916995,100635.46
2006-05-317007106987006,700636.36
2006-05-307157396957009,400636.36
2006-05-297257407187183,900652.73
2006-05-267377377187182,500652.73
2006-05-257607607307368,500669.09
2006-05-247117457067453,200677.27
2006-05-237117327117123,400647.27
2006-05-227437487087118,400646.36
2006-05-1970073469673410,900667.27
2006-05-1872072069570039,200636.36
2006-05-177477487207207,100654.55
2006-05-1678078072672612,300660
2006-05-1579079076176110,000691.82
2006-05-127937957887907,400718.18
2006-05-118088087897937,300720.91
2006-05-108118128068084,200734.55
2006-05-098158208028065,400732.73
2006-05-088258258128125,100738.18
2006-05-028258258158205,000745.46
2006-05-018258258238233,200748.18
2006-04-288408408238232,600748.18
2006-04-278488488408402,100763.64
2006-04-268438508408492,700771.82
2006-04-258598608368366,200760
2006-04-248528528258373,900760.91
2006-04-218598778588675,600788.18
2006-04-208858858348586,700780
2006-04-198878878818864,500805.46
2006-04-188778798778774,900797.27
2006-04-178858858808815,700800.91
2006-04-148768828768826,000801.82
2006-04-1388088087587816,900798.18
2006-04-1288488588088010,800800
2006-04-1189389388588523,600804.55
2006-04-108908908848849,300803.64
2006-04-0789089088088517,400804.55
2006-04-0689789788489310,600811.82
2006-04-05898898897897600815.46
2006-04-0490090089690016,300818.18
2006-04-039089199059053,000822.73
2006-03-319139138809078,000824.55
2006-03-30919919914914500830.91
2006-03-299149149139145,700830.91
2006-03-2891091088091011,900827.27
2006-03-2791092091091211,000829.09
2006-03-2489291389290411,200821.82
2006-03-239259259109209,000836.36
2006-03-2292092590292510,900840.91
2006-03-209259259179177,100833.64
2006-03-179299299199194,000835.46
2006-03-1693093091992026,400836.36
2006-03-159309309289286,900843.64
2006-03-149409409309309,400845.46
2006-03-139459459319397,500853.64
2006-03-1093195992595031,000863.64
2006-03-099379379279302,300845.46
2006-03-089339339309336,700848.18
2006-03-07935935935935600850
2006-03-0693093193093010,400845.46
2006-03-039309309059305,700845.46
2006-03-0293893893093048,300845.46
2006-03-019319469319384,900852.73
2006-02-28941941931931600846.36
2006-02-279319479309314,000846.36
2006-02-249499499309385,900852.73
2006-02-239569569379371,500851.82
2006-02-229279479279472,300860.91
2006-02-2193093892893014,700845.46
2006-02-209729729459451,300859.09
2006-02-179669709669663,700878.18
2006-02-169579579319384,000852.73
2006-02-1592993392893012,500845.46
2006-02-149319419309309,300845.46
2006-02-139559559309307,400845.46
2006-02-109779779559551,700868.18
2006-02-099909909529706,000881.82
2006-02-0899099592799525,400904.55
2006-02-079801,08096599016,100900
2006-02-069801,08995599035,500900
2006-02-0393998992898917,800899.09
2006-02-029409409309305,900845.46
2006-02-0192493091593020,600845.46
2006-01-319259289159152,200831.82
2006-01-3090492590491726,800833.64
2006-01-279009008959002,800818.18
2006-01-26886890886890900809.09
2006-01-2588689088388310,200802.73
2006-01-248888928888921,100810.91
2006-01-238948948948941,100812.73
2006-01-209109108948948,900812.73
2006-01-198809008809008,500818.18
2006-01-1890690688588510,100804.55
2006-01-179109109059058,400822.73
2006-01-1691491490490510,200822.73
2006-01-138909008909006,200818.18
2006-01-1289289488089415,700812.73
2006-01-1190090087788812,900807.27
2006-01-109009059009002,000818.18
2006-01-069059059009003,600818.18
2006-01-059009008959004,100818.18
2006-01-049009008958951,200813.64

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