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
2006-12-29	710	710	685	700	6,100	636.36
2006-12-28	709	709	690	708	6,800	643.64
2006-12-27	707	707	701	706	10,800	641.82
2006-12-26	701	706	699	706	3,600	641.82
2006-12-25	708	709	685	700	12,300	636.36
2006-12-22	703	703	663	688	6,900	625.46
2006-12-21	718	718	701	704	3,700	640
2006-12-20	720	720	702	715	11,900	650
2006-12-19	720	730	710	721	27,200	655.46
2006-12-18	703	714	680	705	18,900	640.91
2006-12-15	699	699	689	695	5,400	631.82
2006-12-14	688	696	670	696	6,000	632.73
2006-12-13	681	688	670	687	10,700	624.55
2006-12-12	683	699	680	680	26,700	618.18
2006-12-11	654	679	653	668	38,200	607.27
2006-12-08	646	655	646	653	22,400	593.64
2006-12-07	615	628	615	628	7,200	570.91
2006-12-06	614	619	611	615	36,800	559.09
2006-12-05	610	611	604	605	20,500	550
2006-12-04	610	610	607	609	5,600	553.64
2006-12-01	610	610	604	608	15,700	552.73
2006-11-30	599	610	599	606	4,900	550.91
2006-11-29	593	597	592	593	13,100	539.09
2006-11-28	600	601	593	593	15,700	539.09
2006-11-27	601	601	598	600	8,900	545.46
2006-11-24	608	608	601	601	8,700	546.36
2006-11-22	601	607	601	603	5,200	548.18
2006-11-21	607	610	607	607	1,600	551.82
2006-11-20	616	616	607	607	11,900	551.82
2006-11-17	628	628	613	613	25,200	557.27
2006-11-16	626	633	620	620	18,400	563.64
2006-11-15	626	630	615	617	20,300	560.91
2006-11-14	624	625	611	615	26,200	559.09
2006-11-13	633	633	622	625	14,700	568.18
2006-11-10	642	643	633	633	36,000	575.46
2006-11-09	645	646	641	642	8,900	583.64
2006-11-08	645	645	640	643	15,500	584.55
2006-11-07	647	647	644	645	18,300	586.36
2006-11-06	647	647	645	645	10,900	586.36
2006-11-02	651	651	647	647	4,400	588.18
2006-11-01	662	662	652	652	6,500	592.73
2006-10-31	648	694	646	660	34,100	600
2006-10-30	652	653	647	647	4,100	588.18
2006-10-27	655	656	650	652	14,400	592.73
2006-10-26	658	659	653	656	9,900	596.36
2006-10-25	668	670	659	659	6,300	599.09
2006-10-24	661	662	658	659	21,400	599.09
2006-10-23	662	665	661	662	6,400	601.82
2006-10-20	662	665	662	663	5,800	602.73
2006-10-19	671	671	663	664	4,600	603.64
2006-10-18	669	669	661	662	7,800	601.82
2006-10-17	675	675	666	670	7,700	609.09
2006-10-16	656	680	656	670	7,500	609.09
2006-10-13	670	670	662	662	9,800	601.82
2006-10-12	671	671	670	670	6,100	609.09
2006-10-11	676	676	670	671	4,100	610
2006-10-10	679	685	677	677	7,000	615.46
2006-10-06	677	682	677	678	1,700	616.36
2006-10-05	683	683	677	682	2,200	620
2006-10-04	682	686	682	683	1,700	620.91
2006-10-03	690	690	675	686	3,000	623.64
2006-10-02	695	696	687	691	4,800	628.18
2006-09-29	695	695	689	689	8,300	626.36
2006-09-28	694	700	694	700	10,200	636.36
2006-09-27	695	697	694	694	300	630.91
2006-09-25	703	703	700	700	3,300	636.36
2006-09-22	688	688	684	685	2,600	622.73
2006-09-21	693	693	689	690	7,800	627.27
2006-09-20	695	695	690	691	8,200	628.18
2006-09-19	700	700	694	695	11,100	631.82
2006-09-15	704	704	699	699	5,100	635.46
2006-09-14	706	706	699	701	25,600	637.27
2006-09-13	702	710	698	700	21,100	636.36
2006-09-12	704	710	700	701	9,800	637.27
2006-09-11	697	715	697	698	10,800	634.55
2006-09-08	696	700	695	696	22,200	632.73
2006-09-07	705	705	700	700	12,200	636.36
2006-09-06	705	707	704	704	12,400	640
2006-09-05	707	708	703	704	8,100	640
2006-09-04	706	708	706	706	4,200	641.82
2006-09-01	705	707	705	706	300	641.82
2006-08-31	708	708	705	705	3,200	640.91
2006-08-30	721	721	707	707	21,400	642.73
2006-08-29	708	710	706	708	7,700	643.64
2006-08-28	715	715	708	709	2,900	644.55
2006-08-25	720	720	714	714	6,000	649.09
2006-08-24	719	719	719	719	700	653.64
2006-08-23	713	713	710	710	2,600	645.46
2006-08-22	720	720	713	715	1,800	650
2006-08-21	722	722	720	721	2,100	655.46
2006-08-18	720	721	718	721	3,700	655.46
2006-08-17	723	723	720	720	5,200	654.55
2006-08-16	720	722	710	713	12,300	648.18
2006-08-15	722	722	712	712	6,100	647.27
2006-08-14	701	705	700	704	2,600	640
2006-08-11	700	701	697	699	4,200	635.46
2006-08-10	708	708	697	705	1,200	640.91
2006-08-09	707	707	694	698	1,500	634.55
2006-08-08	708	723	681	696	8,000	632.73
2006-08-07	730	730	670	705	22,300	640.91
2006-08-04	730	735	730	730	8,800	663.64
2006-08-03	751	751	740	740	6,700	672.73
2006-08-02	752	753	750	750	1,000	681.82
2006-08-01	764	764	752	755	4,400	686.36
2006-07-31	776	785	751	756	4,900	687.27
2006-07-28	800	804	785	786	13,900	714.55
2006-07-27	784	804	778	800	11,200	727.27
2006-07-26	760	770	750	762	10,800	692.73
2006-07-25	741	742	741	741	11,300	673.64
2006-07-24	711	721	711	720	1,700	654.55
2006-07-21	719	719	711	711	400	646.36
2006-07-20	717	717	717	717	4,100	651.82
2006-07-19	702	702	697	697	73,300	633.64
2006-07-18	700	708	698	702	14,900	638.18
2006-07-14	716	716	708	708	16,800	643.64
2006-07-13	726	726	718	725	5,200	659.09
2006-07-12	724	725	718	725	4,100	659.09
2006-07-11	722	729	722	729	1,500	662.73
2006-07-10	724	725	720	725	4,800	659.09
2006-07-07	729	729	723	724	4,300	658.18
2006-07-06	730	730	727	730	3,500	663.64
2006-07-05	730	731	727	727	3,000	660.91
2006-07-04	722	745	722	733	5,400	666.36
2006-07-03	719	768	718	720	13,400	654.55
2006-06-30	710	720	710	714	3,700	649.09
2006-06-29	708	711	708	710	3,800	645.46
2006-06-28	710	719	706	710	8,400	645.46
2006-06-27	728	728	715	717	9,700	651.82
2006-06-26	726	730	723	728	4,700	661.82
2006-06-23	729	729	716	716	20,200	650.91
2006-06-22	706	711	706	708	1,500	643.64
2006-06-21	706	719	706	707	1,100	642.73
2006-06-20	715	716	705	706	6,000	641.82
2006-06-19	720	725	711	723	18,300	657.27
2006-06-16	723	723	686	709	72,500	644.55
2006-06-15	721	730	702	714	10,800	649.09
2006-06-14	695	703	685	700	8,900	636.36
2006-06-13	713	719	703	710	4,600	645.46
2006-06-12	699	716	699	711	900	646.36
2006-06-09	681	720	681	704	8,500	640
2006-06-08	692	701	682	682	19,300	620
2006-06-07	701	723	700	704	10,100	640
2006-06-06	700	708	690	692	81,200	629.09
2006-06-05	699	700	684	695	3,700	631.82
2006-06-02	700	700	681	690	14,300	627.27
2006-06-01	702	706	691	699	5,100	635.46
2006-05-31	700	710	698	700	6,700	636.36
2006-05-30	715	739	695	700	9,400	636.36
2006-05-29	725	740	718	718	3,900	652.73
2006-05-26	737	737	718	718	2,500	652.73
2006-05-25	760	760	730	736	8,500	669.09
2006-05-24	711	745	706	745	3,200	677.27
2006-05-23	711	732	711	712	3,400	647.27
2006-05-22	743	748	708	711	8,400	646.36
2006-05-19	700	734	696	734	10,900	667.27
2006-05-18	720	720	695	700	39,200	636.36
2006-05-17	747	748	720	720	7,100	654.55
2006-05-16	780	780	726	726	12,300	660
2006-05-15	790	790	761	761	10,000	691.82
2006-05-12	793	795	788	790	7,400	718.18
2006-05-11	808	808	789	793	7,300	720.91
2006-05-10	811	812	806	808	4,200	734.55
2006-05-09	815	820	802	806	5,400	732.73
2006-05-08	825	825	812	812	5,100	738.18
2006-05-02	825	825	815	820	5,000	745.46
2006-05-01	825	825	823	823	3,200	748.18
2006-04-28	840	840	823	823	2,600	748.18
2006-04-27	848	848	840	840	2,100	763.64
2006-04-26	843	850	840	849	2,700	771.82
2006-04-25	859	860	836	836	6,200	760
2006-04-24	852	852	825	837	3,900	760.91
2006-04-21	859	877	858	867	5,600	788.18
2006-04-20	885	885	834	858	6,700	780
2006-04-19	887	887	881	886	4,500	805.46
2006-04-18	877	879	877	877	4,900	797.27
2006-04-17	885	885	880	881	5,700	800.91
2006-04-14	876	882	876	882	6,000	801.82
2006-04-13	880	880	875	878	16,900	798.18
2006-04-12	884	885	880	880	10,800	800
2006-04-11	893	893	885	885	23,600	804.55
2006-04-10	890	890	884	884	9,300	803.64
2006-04-07	890	890	880	885	17,400	804.55
2006-04-06	897	897	884	893	10,600	811.82
2006-04-05	898	898	897	897	600	815.46
2006-04-04	900	900	896	900	16,300	818.18
2006-04-03	908	919	905	905	3,000	822.73
2006-03-31	913	913	880	907	8,000	824.55
2006-03-30	919	919	914	914	500	830.91
2006-03-29	914	914	913	914	5,700	830.91
2006-03-28	910	910	880	910	11,900	827.27
2006-03-27	910	920	910	912	11,000	829.09
2006-03-24	892	913	892	904	11,200	821.82
2006-03-23	925	925	910	920	9,000	836.36
2006-03-22	920	925	902	925	10,900	840.91
2006-03-20	925	925	917	917	7,100	833.64
2006-03-17	929	929	919	919	4,000	835.46
2006-03-16	930	930	919	920	26,400	836.36
2006-03-15	930	930	928	928	6,900	843.64
2006-03-14	940	940	930	930	9,400	845.46
2006-03-13	945	945	931	939	7,500	853.64
2006-03-10	931	959	925	950	31,000	863.64
2006-03-09	937	937	927	930	2,300	845.46
2006-03-08	933	933	930	933	6,700	848.18
2006-03-07	935	935	935	935	600	850
2006-03-06	930	931	930	930	10,400	845.46
2006-03-03	930	930	905	930	5,700	845.46
2006-03-02	938	938	930	930	48,300	845.46
2006-03-01	931	946	931	938	4,900	852.73
2006-02-28	941	941	931	931	600	846.36
2006-02-27	931	947	930	931	4,000	846.36
2006-02-24	949	949	930	938	5,900	852.73
2006-02-23	956	956	937	937	1,500	851.82
2006-02-22	927	947	927	947	2,300	860.91
2006-02-21	930	938	928	930	14,700	845.46
2006-02-20	972	972	945	945	1,300	859.09
2006-02-17	966	970	966	966	3,700	878.18
2006-02-16	957	957	931	938	4,000	852.73
2006-02-15	929	933	928	930	12,500	845.46
2006-02-14	931	941	930	930	9,300	845.46
2006-02-13	955	955	930	930	7,400	845.46
2006-02-10	977	977	955	955	1,700	868.18
2006-02-09	990	990	952	970	6,000	881.82
2006-02-08	990	995	927	995	25,400	904.55
2006-02-07	980	1,080	965	990	16,100	900
2006-02-06	980	1,089	955	990	35,500	900
2006-02-03	939	989	928	989	17,800	899.09
2006-02-02	940	940	930	930	5,900	845.46
2006-02-01	924	930	915	930	20,600	845.46
2006-01-31	925	928	915	915	2,200	831.82
2006-01-30	904	925	904	917	26,800	833.64
2006-01-27	900	900	895	900	2,800	818.18
2006-01-26	886	890	886	890	900	809.09
2006-01-25	886	890	883	883	10,200	802.73
2006-01-24	888	892	888	892	1,100	810.91
2006-01-23	894	894	894	894	1,100	812.73
2006-01-20	910	910	894	894	8,900	812.73
2006-01-19	880	900	880	900	8,500	818.18
2006-01-18	906	906	885	885	10,100	804.55
2006-01-17	910	910	905	905	8,400	822.73
2006-01-16	914	914	904	905	10,200	822.73
2006-01-13	890	900	890	900	6,200	818.18
2006-01-12	892	894	880	894	15,700	812.73
2006-01-11	900	900	877	888	12,900	807.27
2006-01-10	900	905	900	900	2,000	818.18
2006-01-06	905	905	900	900	3,600	818.18
2006-01-05	900	900	895	900	4,100	818.18
2006-01-04	900	900	895	895	1,200	813.64

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1965 (株)テクノ菱和 の時系列データ [2006年度]

1965 (株)テクノ菱和の時系列データ [2006年度]