1965 (株)テクノ菱和 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 780 | 780 | 760 | 760 | 600 | 690.91 |
| 2007-12-27 | 792 | 792 | 755 | 765 | 3,400 | 695.46 |
| 2007-12-26 | 782 | 782 | 782 | 782 | 2,300 | 710.91 |
| 2007-12-25 | 788 | 800 | 760 | 760 | 12,500 | 690.91 |
| 2007-12-21 | 760 | 775 | 760 | 765 | 1,200 | 695.46 |
| 2007-12-20 | 754 | 760 | 754 | 760 | 3,200 | 690.91 |
| 2007-12-19 | 759 | 759 | 744 | 745 | 4,100 | 677.27 |
| 2007-12-18 | 756 | 760 | 746 | 760 | 4,700 | 690.91 |
| 2007-12-17 | 760 | 760 | 740 | 756 | 4,900 | 687.27 |
| 2007-12-14 | 740 | 760 | 740 | 760 | 2,000 | 690.91 |
| 2007-12-13 | 740 | 740 | 738 | 738 | 700 | 670.91 |
| 2007-12-12 | 738 | 738 | 738 | 738 | 200 | 670.91 |
| 2007-12-11 | 735 | 736 | 735 | 736 | 200 | 669.09 |
| 2007-12-10 | 764 | 764 | 730 | 734 | 9,000 | 667.27 |
| 2007-12-07 | 731 | 744 | 731 | 744 | 400 | 676.36 |
| 2007-12-06 | 748 | 748 | 720 | 731 | 1,600 | 664.55 |
| 2007-12-05 | 735 | 748 | 735 | 748 | 1,000 | 680 |
| 2007-12-04 | 735 | 735 | 727 | 733 | 1,300 | 666.36 |
| 2007-12-03 | 735 | 735 | 735 | 735 | 800 | 668.18 |
| 2007-11-30 | 735 | 735 | 727 | 735 | 900 | 668.18 |
| 2007-11-29 | 730 | 730 | 730 | 730 | 100 | 663.64 |
| 2007-11-28 | 715 | 730 | 715 | 730 | 500 | 663.64 |
| 2007-11-27 | 725 | 730 | 725 | 730 | 700 | 663.64 |
| 2007-11-26 | 750 | 750 | 750 | 750 | 100 | 681.82 |
| 2007-11-22 | 759 | 759 | 750 | 751 | 3,100 | 682.73 |
| 2007-11-21 | 751 | 751 | 751 | 751 | 200 | 682.73 |
| 2007-11-20 | 753 | 753 | 750 | 750 | 1,100 | 681.82 |
| 2007-11-19 | 760 | 760 | 740 | 744 | 4,500 | 676.36 |
| 2007-11-16 | 731 | 738 | 731 | 738 | 4,600 | 670.91 |
| 2007-11-15 | 697 | 714 | 686 | 710 | 7,400 | 645.46 |
| 2007-11-14 | 750 | 750 | 710 | 717 | 9,300 | 651.82 |
| 2007-11-13 | 730 | 730 | 730 | 730 | 100 | 663.64 |
| 2007-11-12 | 736 | 736 | 721 | 736 | 2,600 | 669.09 |
| 2007-11-07 | 760 | 760 | 748 | 750 | 15,500 | 681.82 |
| 2007-11-06 | 760 | 760 | 756 | 756 | 1,500 | 687.27 |
| 2007-11-05 | 763 | 763 | 760 | 760 | 700 | 690.91 |
| 2007-11-02 | 766 | 766 | 765 | 766 | 1,200 | 696.36 |
| 2007-11-01 | 777 | 777 | 760 | 760 | 3,200 | 690.91 |
| 2007-10-31 | 760 | 774 | 753 | 774 | 4,100 | 703.64 |
| 2007-10-30 | 810 | 810 | 792 | 792 | 3,300 | 720 |
| 2007-10-29 | 810 | 825 | 810 | 810 | 800 | 736.36 |
| 2007-10-26 | 801 | 802 | 790 | 799 | 3,100 | 726.36 |
| 2007-10-25 | 800 | 802 | 795 | 802 | 10,100 | 729.09 |
| 2007-10-24 | 803 | 803 | 802 | 803 | 1,900 | 730 |
| 2007-10-23 | 800 | 805 | 800 | 800 | 3,300 | 727.27 |
| 2007-10-22 | 811 | 817 | 811 | 811 | 700 | 737.27 |
| 2007-10-19 | 822 | 822 | 822 | 822 | 100 | 747.27 |
| 2007-10-18 | 830 | 830 | 823 | 823 | 600 | 748.18 |
| 2007-10-17 | 840 | 840 | 822 | 830 | 4,000 | 754.55 |
| 2007-10-16 | 834 | 834 | 824 | 833 | 3,600 | 757.27 |
| 2007-10-15 | 839 | 839 | 839 | 839 | 3,400 | 762.73 |
| 2007-10-12 | 816 | 830 | 816 | 830 | 1,900 | 754.55 |
| 2007-10-11 | 816 | 816 | 815 | 815 | 1,800 | 740.91 |
| 2007-10-10 | 816 | 816 | 816 | 816 | 500 | 741.82 |
| 2007-10-09 | 815 | 815 | 811 | 811 | 600 | 737.27 |
| 2007-10-05 | 815 | 815 | 815 | 815 | 1,600 | 740.91 |
| 2007-10-03 | 820 | 820 | 815 | 815 | 2,200 | 740.91 |
| 2007-10-02 | 820 | 820 | 820 | 820 | 200 | 745.46 |
| 2007-10-01 | 823 | 823 | 823 | 823 | 700 | 748.18 |
| 2007-09-28 | 830 | 835 | 823 | 823 | 1,300 | 748.18 |
| 2007-09-27 | 830 | 830 | 830 | 830 | 100 | 754.55 |
| 2007-09-25 | 840 | 840 | 839 | 840 | 3,000 | 763.64 |
| 2007-09-21 | 841 | 841 | 830 | 835 | 800 | 759.09 |
| 2007-09-20 | 843 | 843 | 822 | 822 | 3,800 | 747.27 |
| 2007-09-19 | 844 | 844 | 839 | 839 | 3,600 | 762.73 |
| 2007-09-18 | 819 | 820 | 819 | 820 | 5,700 | 745.46 |
| 2007-09-14 | 814 | 825 | 814 | 820 | 4,400 | 745.46 |
| 2007-09-13 | 815 | 815 | 810 | 812 | 6,000 | 738.18 |
| 2007-09-12 | 814 | 820 | 814 | 815 | 500 | 740.91 |
| 2007-09-11 | 813 | 813 | 810 | 810 | 2,400 | 736.36 |
| 2007-09-10 | 810 | 820 | 810 | 813 | 500 | 739.09 |
| 2007-09-07 | 825 | 825 | 795 | 805 | 2,700 | 731.82 |
| 2007-09-04 | 830 | 830 | 826 | 826 | 1,000 | 750.91 |
| 2007-09-03 | 826 | 830 | 826 | 830 | 900 | 754.55 |
| 2007-08-31 | 824 | 825 | 820 | 821 | 4,500 | 746.36 |
| 2007-08-30 | 800 | 824 | 800 | 824 | 1,600 | 749.09 |
| 2007-08-29 | 820 | 820 | 820 | 820 | 400 | 745.46 |
| 2007-08-28 | 821 | 821 | 821 | 821 | 100 | 746.36 |
| 2007-08-27 | 830 | 830 | 830 | 830 | 600 | 754.55 |
| 2007-08-24 | 864 | 865 | 851 | 859 | 2,600 | 780.91 |
| 2007-08-23 | 836 | 838 | 829 | 838 | 1,500 | 761.82 |
| 2007-08-22 | 849 | 849 | 836 | 836 | 1,400 | 760 |
| 2007-08-21 | 855 | 855 | 855 | 855 | 100 | 777.27 |
| 2007-08-20 | 855 | 880 | 850 | 850 | 6,500 | 772.73 |
| 2007-08-17 | 871 | 880 | 843 | 843 | 11,300 | 766.36 |
| 2007-08-16 | 875 | 875 | 841 | 846 | 7,900 | 769.09 |
| 2007-08-15 | 871 | 877 | 837 | 850 | 6,100 | 772.73 |
| 2007-08-14 | 841 | 850 | 840 | 846 | 2,700 | 769.09 |
| 2007-08-13 | 808 | 846 | 808 | 821 | 1,100 | 746.36 |
| 2007-08-10 | 829 | 830 | 805 | 805 | 2,700 | 731.82 |
| 2007-08-09 | 869 | 870 | 820 | 820 | 9,000 | 745.46 |
| 2007-08-08 | 901 | 901 | 877 | 877 | 11,700 | 797.27 |
| 2007-08-07 | 908 | 908 | 901 | 901 | 300 | 819.09 |
| 2007-08-06 | 916 | 916 | 901 | 901 | 700 | 819.09 |
| 2007-08-03 | 920 | 920 | 916 | 916 | 1,000 | 832.73 |
| 2007-08-02 | 925 | 926 | 921 | 921 | 3,700 | 837.27 |
| 2007-08-01 | 925 | 925 | 925 | 925 | 2,000 | 840.91 |
| 2007-07-31 | 930 | 930 | 925 | 925 | 1,000 | 840.91 |
| 2007-07-30 | 930 | 930 | 921 | 921 | 4,800 | 837.27 |
| 2007-07-27 | 930 | 930 | 927 | 930 | 5,700 | 845.46 |
| 2007-07-26 | 937 | 938 | 928 | 930 | 6,100 | 845.46 |
| 2007-07-25 | 926 | 930 | 910 | 910 | 12,900 | 827.27 |
| 2007-07-24 | 900 | 918 | 890 | 916 | 6,700 | 832.73 |
| 2007-07-23 | 922 | 923 | 919 | 920 | 6,900 | 836.36 |
| 2007-07-20 | 939 | 939 | 928 | 930 | 1,200 | 845.46 |
| 2007-07-19 | 940 | 940 | 939 | 939 | 4,000 | 853.64 |
| 2007-07-18 | 940 | 940 | 928 | 935 | 5,700 | 850 |
| 2007-07-17 | 937 | 939 | 928 | 939 | 6,600 | 853.64 |
| 2007-07-13 | 922 | 930 | 922 | 930 | 3,500 | 845.46 |
| 2007-07-12 | 924 | 929 | 911 | 929 | 3,400 | 844.55 |
| 2007-07-11 | 920 | 925 | 920 | 925 | 1,400 | 840.91 |
| 2007-07-10 | 936 | 936 | 920 | 925 | 6,900 | 840.91 |
| 2007-07-09 | 930 | 935 | 930 | 935 | 400 | 850 |
| 2007-07-06 | 935 | 940 | 930 | 940 | 600 | 854.55 |
| 2007-07-05 | 936 | 945 | 934 | 945 | 2,800 | 859.09 |
| 2007-07-04 | 945 | 950 | 945 | 945 | 2,100 | 859.09 |
| 2007-07-03 | 944 | 945 | 944 | 945 | 5,500 | 859.09 |
| 2007-07-02 | 940 | 940 | 930 | 930 | 600 | 845.46 |
| 2007-06-29 | 930 | 934 | 930 | 930 | 8,500 | 845.46 |
| 2007-06-28 | 930 | 939 | 930 | 939 | 2,300 | 853.64 |
| 2007-06-27 | 930 | 930 | 930 | 930 | 1,100 | 845.46 |
| 2007-06-26 | 957 | 957 | 930 | 930 | 5,900 | 845.46 |
| 2007-06-25 | 950 | 951 | 950 | 950 | 13,000 | 863.64 |
| 2007-06-22 | 915 | 937 | 915 | 937 | 5,500 | 851.82 |
| 2007-06-21 | 913 | 925 | 913 | 915 | 2,400 | 831.82 |
| 2007-06-20 | 920 | 920 | 920 | 920 | 12,500 | 836.36 |
| 2007-06-19 | 935 | 935 | 926 | 926 | 5,800 | 841.82 |
| 2007-06-18 | 930 | 937 | 930 | 935 | 8,900 | 850 |
| 2007-06-15 | 920 | 921 | 919 | 919 | 26,600 | 835.46 |
| 2007-06-14 | 917 | 927 | 915 | 927 | 13,800 | 842.73 |
| 2007-06-13 | 915 | 915 | 902 | 914 | 8,700 | 830.91 |
| 2007-06-12 | 901 | 915 | 900 | 915 | 12,100 | 831.82 |
| 2007-06-11 | 903 | 908 | 903 | 905 | 23,300 | 822.73 |
| 2007-06-08 | 905 | 905 | 900 | 905 | 2,600 | 822.73 |
| 2007-06-07 | 909 | 911 | 902 | 910 | 8,800 | 827.27 |
| 2007-06-06 | 908 | 911 | 907 | 909 | 8,700 | 826.36 |
| 2007-06-05 | 910 | 912 | 880 | 911 | 23,100 | 828.18 |
| 2007-06-04 | 902 | 909 | 901 | 901 | 18,900 | 819.09 |
| 2007-06-01 | 903 | 903 | 901 | 901 | 1,500 | 819.09 |
| 2007-05-31 | 900 | 905 | 900 | 903 | 16,200 | 820.91 |
| 2007-05-30 | 900 | 905 | 900 | 903 | 6,200 | 820.91 |
| 2007-05-29 | 882 | 890 | 882 | 890 | 12,000 | 809.09 |
| 2007-05-28 | 890 | 891 | 890 | 890 | 800 | 809.09 |
| 2007-05-25 | 905 | 905 | 904 | 904 | 11,000 | 821.82 |
| 2007-05-24 | 900 | 905 | 900 | 905 | 4,100 | 822.73 |
| 2007-05-23 | 905 | 909 | 900 | 909 | 4,400 | 826.36 |
| 2007-05-22 | 876 | 910 | 876 | 909 | 8,600 | 826.36 |
| 2007-05-21 | 881 | 885 | 874 | 876 | 2,500 | 796.36 |
| 2007-05-18 | 892 | 900 | 890 | 891 | 14,700 | 810 |
| 2007-05-17 | 910 | 912 | 900 | 908 | 47,700 | 825.46 |
| 2007-05-16 | 914 | 914 | 905 | 907 | 17,000 | 824.55 |
| 2007-05-15 | 912 | 915 | 911 | 915 | 22,900 | 831.82 |
| 2007-05-14 | 908 | 912 | 907 | 912 | 89,300 | 829.09 |
| 2007-05-11 | 903 | 906 | 900 | 906 | 18,200 | 823.64 |
| 2007-05-10 | 904 | 906 | 900 | 906 | 44,600 | 823.64 |
| 2007-05-09 | 898 | 900 | 898 | 900 | 5,200 | 818.18 |
| 2007-05-08 | 900 | 901 | 900 | 900 | 3,400 | 818.18 |
| 2007-05-07 | 894 | 902 | 894 | 898 | 800 | 816.36 |
| 2007-05-02 | 900 | 900 | 893 | 894 | 1,700 | 812.73 |
| 2007-05-01 | 906 | 908 | 893 | 893 | 3,000 | 811.82 |
| 2007-04-27 | 903 | 906 | 903 | 905 | 26,000 | 822.73 |
| 2007-04-26 | 904 | 905 | 900 | 905 | 30,000 | 822.73 |
| 2007-04-25 | 903 | 905 | 900 | 904 | 8,200 | 821.82 |
| 2007-04-24 | 894 | 898 | 890 | 893 | 5,800 | 811.82 |
| 2007-04-23 | 903 | 903 | 900 | 900 | 2,900 | 818.18 |
| 2007-04-20 | 901 | 901 | 890 | 898 | 700 | 816.36 |
| 2007-04-19 | 904 | 904 | 880 | 903 | 3,100 | 820.91 |
| 2007-04-18 | 908 | 908 | 895 | 901 | 17,900 | 819.09 |
| 2007-04-17 | 910 | 910 | 901 | 910 | 23,300 | 827.27 |
| 2007-04-16 | 905 | 907 | 904 | 906 | 24,700 | 823.64 |
| 2007-04-13 | 905 | 906 | 905 | 906 | 14,000 | 823.64 |
| 2007-04-12 | 905 | 906 | 901 | 901 | 23,100 | 819.09 |
| 2007-04-11 | 905 | 906 | 904 | 905 | 18,700 | 822.73 |
| 2007-04-10 | 905 | 906 | 881 | 905 | 17,100 | 822.73 |
| 2007-04-09 | 910 | 910 | 880 | 905 | 24,500 | 822.73 |
| 2007-04-06 | 921 | 922 | 911 | 911 | 3,600 | 828.18 |
| 2007-04-05 | 918 | 923 | 918 | 920 | 14,400 | 836.36 |
| 2007-04-04 | 911 | 916 | 910 | 915 | 19,300 | 831.82 |
| 2007-04-03 | 907 | 916 | 905 | 915 | 8,900 | 831.82 |
| 2007-04-02 | 898 | 910 | 898 | 905 | 25,900 | 822.73 |
| 2007-03-30 | 888 | 898 | 885 | 897 | 9,900 | 815.46 |
| 2007-03-29 | 886 | 888 | 884 | 888 | 18,500 | 807.27 |
| 2007-03-28 | 881 | 884 | 875 | 884 | 9,700 | 803.64 |
| 2007-03-27 | 883 | 883 | 874 | 875 | 16,600 | 795.46 |
| 2007-03-26 | 891 | 895 | 871 | 883 | 29,200 | 802.73 |
| 2007-03-23 | 898 | 899 | 891 | 891 | 18,100 | 810 |
| 2007-03-22 | 885 | 897 | 882 | 891 | 33,000 | 810 |
| 2007-03-20 | 873 | 878 | 869 | 877 | 11,200 | 797.27 |
| 2007-03-19 | 875 | 875 | 855 | 856 | 10,600 | 778.18 |
| 2007-03-16 | 880 | 880 | 855 | 855 | 13,400 | 777.27 |
| 2007-03-15 | 870 | 876 | 870 | 872 | 10,700 | 792.73 |
| 2007-03-14 | 871 | 878 | 862 | 875 | 14,900 | 795.46 |
| 2007-03-13 | 870 | 880 | 869 | 880 | 31,500 | 800 |
| 2007-03-12 | 855 | 865 | 852 | 865 | 20,100 | 786.36 |
| 2007-03-09 | 846 | 850 | 844 | 850 | 43,800 | 772.73 |
| 2007-03-08 | 822 | 840 | 820 | 838 | 43,800 | 761.82 |
| 2007-03-07 | 802 | 830 | 795 | 812 | 38,600 | 738.18 |
| 2007-03-06 | 789 | 800 | 785 | 800 | 4,100 | 727.27 |
| 2007-03-05 | 790 | 804 | 789 | 800 | 27,100 | 727.27 |
| 2007-03-02 | 787 | 801 | 780 | 801 | 29,100 | 728.18 |
| 2007-03-01 | 795 | 795 | 770 | 778 | 16,600 | 707.27 |
| 2007-02-28 | 770 | 810 | 758 | 795 | 60,600 | 722.73 |
| 2007-02-27 | 786 | 790 | 765 | 789 | 6,300 | 717.27 |
| 2007-02-26 | 800 | 800 | 782 | 786 | 5,000 | 714.55 |
| 2007-02-23 | 774 | 800 | 764 | 800 | 41,700 | 727.27 |
| 2007-02-22 | 767 | 773 | 761 | 762 | 19,800 | 692.73 |
| 2007-02-21 | 769 | 771 | 762 | 770 | 21,600 | 700 |
| 2007-02-20 | 759 | 765 | 751 | 760 | 23,700 | 690.91 |
| 2007-02-19 | 750 | 755 | 748 | 751 | 16,300 | 682.73 |
| 2007-02-16 | 739 | 746 | 732 | 742 | 15,200 | 674.55 |
| 2007-02-15 | 730 | 731 | 725 | 731 | 154,100 | 664.55 |
| 2007-02-14 | 728 | 729 | 722 | 725 | 26,600 | 659.09 |
| 2007-02-13 | 738 | 738 | 723 | 725 | 32,800 | 659.09 |
| 2007-02-09 | 700 | 715 | 696 | 698 | 51,100 | 634.55 |
| 2007-02-08 | 704 | 704 | 699 | 700 | 4,000 | 636.36 |
| 2007-02-07 | 701 | 701 | 696 | 699 | 15,300 | 635.46 |
| 2007-02-06 | 705 | 705 | 700 | 701 | 5,100 | 637.27 |
| 2007-02-05 | 700 | 703 | 700 | 703 | 1,600 | 639.09 |
| 2007-02-02 | 710 | 715 | 700 | 700 | 9,900 | 636.36 |
| 2007-02-01 | 701 | 710 | 701 | 710 | 4,300 | 645.46 |
| 2007-01-31 | 700 | 700 | 697 | 700 | 31,500 | 636.36 |
| 2007-01-30 | 700 | 702 | 699 | 700 | 15,100 | 636.36 |
| 2007-01-29 | 700 | 702 | 695 | 698 | 9,800 | 634.55 |
| 2007-01-26 | 695 | 700 | 686 | 700 | 3,000 | 636.36 |
| 2007-01-25 | 710 | 710 | 681 | 685 | 23,100 | 622.73 |
| 2007-01-24 | 701 | 721 | 701 | 710 | 5,700 | 645.46 |
| 2007-01-23 | 720 | 721 | 700 | 700 | 18,700 | 636.36 |
| 2007-01-22 | 725 | 733 | 725 | 729 | 7,100 | 662.73 |
| 2007-01-19 | 723 | 725 | 723 | 725 | 2,500 | 659.09 |
| 2007-01-18 | 732 | 732 | 722 | 732 | 2,600 | 665.46 |
| 2007-01-17 | 731 | 734 | 722 | 729 | 11,600 | 662.73 |
| 2007-01-16 | 737 | 737 | 710 | 710 | 14,900 | 645.46 |
| 2007-01-15 | 715 | 721 | 710 | 719 | 12,900 | 653.64 |
| 2007-01-12 | 710 | 717 | 710 | 713 | 5,300 | 648.18 |
| 2007-01-11 | 711 | 713 | 710 | 713 | 2,800 | 648.18 |
| 2007-01-10 | 703 | 709 | 702 | 709 | 1,100 | 644.55 |
| 2007-01-09 | 708 | 718 | 708 | 708 | 6,400 | 643.64 |
| 2007-01-05 | 720 | 720 | 700 | 703 | 4,500 | 639.09 |
| 2007-01-04 | 710 | 717 | 707 | 717 | 3,600 | 651.82 |
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
