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

1965 (株)テクノ菱和 の時系列データ [2007年度]

1965 (株)テクノ菱和の時系列データ [2007年度]