1965 (株)テクノ菱和 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 535 | 535 | 525 | 535 | 6,600 | 486.36 |
| 2008-12-29 | 539 | 539 | 518 | 535 | 7,800 | 486.36 |
| 2008-12-26 | 535 | 535 | 525 | 525 | 6,800 | 477.27 |
| 2008-12-25 | 540 | 541 | 540 | 541 | 11,200 | 491.82 |
| 2008-12-24 | 510 | 524 | 510 | 524 | 3,300 | 476.36 |
| 2008-12-22 | 503 | 518 | 503 | 518 | 12,700 | 470.91 |
| 2008-12-19 | 502 | 520 | 502 | 511 | 6,800 | 464.55 |
| 2008-12-18 | 524 | 524 | 501 | 510 | 17,700 | 463.64 |
| 2008-12-17 | 525 | 525 | 512 | 524 | 32,500 | 476.36 |
| 2008-12-16 | 519 | 524 | 498 | 523 | 32,100 | 475.46 |
| 2008-12-15 | 499 | 520 | 499 | 520 | 19,600 | 472.73 |
| 2008-12-12 | 509 | 509 | 497 | 499 | 8,300 | 453.64 |
| 2008-12-11 | 502 | 510 | 501 | 509 | 1,100 | 462.73 |
| 2008-12-10 | 514 | 514 | 498 | 498 | 17,800 | 452.73 |
| 2008-12-09 | 507 | 507 | 500 | 507 | 6,500 | 460.91 |
| 2008-12-08 | 497 | 505 | 485 | 505 | 7,000 | 459.09 |
| 2008-12-05 | 491 | 498 | 490 | 496 | 3,800 | 450.91 |
| 2008-12-04 | 505 | 505 | 492 | 492 | 400 | 447.27 |
| 2008-12-03 | 501 | 512 | 498 | 512 | 5,200 | 465.46 |
| 2008-12-02 | 494 | 505 | 494 | 504 | 5,700 | 458.18 |
| 2008-12-01 | 508 | 509 | 501 | 509 | 4,100 | 462.73 |
| 2008-11-28 | 500 | 510 | 500 | 508 | 400 | 461.82 |
| 2008-11-27 | 504 | 514 | 504 | 504 | 6,600 | 458.18 |
| 2008-11-26 | 512 | 512 | 502 | 502 | 400 | 456.36 |
| 2008-11-25 | 515 | 515 | 510 | 510 | 6,700 | 463.64 |
| 2008-11-21 | 489 | 500 | 484 | 500 | 2,500 | 454.55 |
| 2008-11-20 | 508 | 508 | 490 | 505 | 2,100 | 459.09 |
| 2008-11-19 | 530 | 530 | 507 | 507 | 6,700 | 460.91 |
| 2008-11-18 | 525 | 525 | 505 | 520 | 8,100 | 472.73 |
| 2008-11-17 | 535 | 535 | 505 | 520 | 13,900 | 472.73 |
| 2008-11-14 | 523 | 535 | 523 | 535 | 8,300 | 486.36 |
| 2008-11-13 | 519 | 520 | 515 | 520 | 1,000 | 472.73 |
| 2008-11-11 | 529 | 529 | 510 | 510 | 1,800 | 463.64 |
| 2008-11-10 | 529 | 535 | 517 | 528 | 3,200 | 480 |
| 2008-11-07 | 516 | 525 | 515 | 517 | 3,200 | 470 |
| 2008-11-06 | 532 | 550 | 521 | 521 | 4,400 | 473.64 |
| 2008-11-05 | 534 | 535 | 524 | 535 | 3,900 | 486.36 |
| 2008-11-04 | 509 | 535 | 509 | 535 | 3,100 | 486.36 |
| 2008-10-31 | 508 | 508 | 502 | 508 | 1,600 | 461.82 |
| 2008-10-30 | 480 | 493 | 480 | 491 | 300 | 446.36 |
| 2008-10-29 | 490 | 500 | 480 | 490 | 3,100 | 445.46 |
| 2008-10-28 | 452 | 480 | 450 | 480 | 4,300 | 436.36 |
| 2008-10-27 | 499 | 499 | 475 | 475 | 2,700 | 431.82 |
| 2008-10-24 | 525 | 525 | 485 | 485 | 15,100 | 440.91 |
| 2008-10-23 | 512 | 519 | 505 | 515 | 1,900 | 468.18 |
| 2008-10-22 | 550 | 550 | 515 | 548 | 3,900 | 498.18 |
| 2008-10-21 | 521 | 540 | 521 | 540 | 300 | 490.91 |
| 2008-10-20 | 510 | 518 | 501 | 515 | 2,200 | 468.18 |
| 2008-10-17 | 535 | 540 | 520 | 520 | 8,800 | 472.73 |
| 2008-10-16 | 534 | 534 | 501 | 520 | 11,300 | 472.73 |
| 2008-10-15 | 523 | 544 | 508 | 544 | 10,400 | 494.55 |
| 2008-10-14 | 479 | 508 | 474 | 508 | 3,000 | 461.82 |
| 2008-10-10 | 471 | 471 | 441 | 444 | 3,100 | 403.64 |
| 2008-10-09 | 475 | 484 | 473 | 480 | 3,400 | 436.36 |
| 2008-10-08 | 500 | 520 | 495 | 495 | 8,700 | 450 |
| 2008-10-07 | 501 | 529 | 495 | 520 | 11,200 | 472.73 |
| 2008-10-06 | 558 | 558 | 520 | 521 | 16,300 | 473.64 |
| 2008-10-03 | 567 | 569 | 560 | 566 | 8,400 | 514.55 |
| 2008-10-02 | 574 | 577 | 568 | 570 | 2,600 | 518.18 |
| 2008-10-01 | 571 | 583 | 567 | 578 | 4,000 | 525.46 |
| 2008-09-30 | 573 | 573 | 559 | 570 | 7,700 | 518.18 |
| 2008-09-29 | 580 | 584 | 580 | 583 | 4,300 | 530 |
| 2008-09-26 | 583 | 587 | 581 | 587 | 3,400 | 533.64 |
| 2008-09-25 | 567 | 582 | 567 | 582 | 11,700 | 529.09 |
| 2008-09-24 | 582 | 583 | 580 | 583 | 2,500 | 530 |
| 2008-09-22 | 605 | 605 | 582 | 584 | 4,100 | 530.91 |
| 2008-09-19 | 607 | 607 | 583 | 595 | 3,000 | 540.91 |
| 2008-09-18 | 600 | 605 | 580 | 590 | 7,000 | 536.36 |
| 2008-09-17 | 596 | 599 | 569 | 599 | 13,300 | 544.55 |
| 2008-09-16 | 579 | 586 | 568 | 586 | 11,900 | 532.73 |
| 2008-09-12 | 578 | 586 | 578 | 586 | 6,700 | 532.73 |
| 2008-09-11 | 560 | 579 | 560 | 570 | 4,000 | 518.18 |
| 2008-09-10 | 551 | 559 | 550 | 559 | 6,800 | 508.18 |
| 2008-09-09 | 543 | 550 | 543 | 550 | 4,800 | 500 |
| 2008-09-08 | 539 | 545 | 531 | 540 | 3,600 | 490.91 |
| 2008-09-05 | 531 | 538 | 520 | 538 | 12,100 | 489.09 |
| 2008-09-04 | 571 | 572 | 571 | 571 | 900 | 519.09 |
| 2008-09-03 | 570 | 575 | 570 | 571 | 3,200 | 519.09 |
| 2008-09-02 | 570 | 570 | 570 | 570 | 1,100 | 518.18 |
| 2008-09-01 | 575 | 575 | 567 | 571 | 3,400 | 519.09 |
| 2008-08-29 | 580 | 580 | 571 | 575 | 4,500 | 522.73 |
| 2008-08-28 | 580 | 580 | 580 | 580 | 2,200 | 527.27 |
| 2008-08-27 | 582 | 582 | 580 | 580 | 2,300 | 527.27 |
| 2008-08-26 | 582 | 593 | 580 | 580 | 3,400 | 527.27 |
| 2008-08-25 | 592 | 592 | 585 | 585 | 8,500 | 531.82 |
| 2008-08-22 | 573 | 580 | 573 | 577 | 8,500 | 524.55 |
| 2008-08-21 | 613 | 613 | 591 | 593 | 7,900 | 539.09 |
| 2008-08-20 | 614 | 614 | 607 | 613 | 3,800 | 557.27 |
| 2008-08-19 | 615 | 625 | 613 | 613 | 7,300 | 557.27 |
| 2008-08-18 | 608 | 616 | 602 | 614 | 8,500 | 558.18 |
| 2008-08-15 | 613 | 621 | 610 | 618 | 12,200 | 561.82 |
| 2008-08-14 | 619 | 623 | 613 | 623 | 6,700 | 566.36 |
| 2008-08-13 | 615 | 620 | 607 | 613 | 7,100 | 557.27 |
| 2008-08-12 | 630 | 635 | 616 | 620 | 11,300 | 563.64 |
| 2008-08-11 | 636 | 640 | 625 | 630 | 13,700 | 572.73 |
| 2008-08-08 | 618 | 626 | 612 | 626 | 6,900 | 569.09 |
| 2008-08-07 | 630 | 630 | 610 | 619 | 5,100 | 562.73 |
| 2008-08-06 | 625 | 634 | 593 | 622 | 8,800 | 565.46 |
| 2008-08-05 | 628 | 629 | 622 | 625 | 7,500 | 568.18 |
| 2008-08-04 | 625 | 631 | 625 | 627 | 4,900 | 570 |
| 2008-08-01 | 636 | 638 | 628 | 630 | 13,300 | 572.73 |
| 2008-07-31 | 637 | 640 | 620 | 635 | 3,700 | 577.27 |
| 2008-07-30 | 638 | 638 | 625 | 628 | 7,400 | 570.91 |
| 2008-07-29 | 654 | 654 | 627 | 628 | 14,600 | 570.91 |
| 2008-07-28 | 649 | 650 | 641 | 644 | 15,900 | 585.46 |
| 2008-07-25 | 639 | 640 | 620 | 631 | 17,300 | 573.64 |
| 2008-07-24 | 616 | 625 | 616 | 620 | 7,100 | 563.64 |
| 2008-07-23 | 618 | 618 | 610 | 614 | 5,000 | 558.18 |
| 2008-07-22 | 613 | 613 | 594 | 610 | 14,800 | 554.55 |
| 2008-07-18 | 601 | 602 | 593 | 593 | 7,200 | 539.09 |
| 2008-07-17 | 595 | 599 | 591 | 593 | 11,700 | 539.09 |
| 2008-07-16 | 603 | 603 | 597 | 602 | 10,000 | 547.27 |
| 2008-07-15 | 600 | 610 | 600 | 609 | 11,300 | 553.64 |
| 2008-07-14 | 606 | 607 | 601 | 606 | 12,400 | 550.91 |
| 2008-07-11 | 610 | 610 | 601 | 606 | 3,500 | 550.91 |
| 2008-07-10 | 616 | 616 | 601 | 610 | 4,500 | 554.55 |
| 2008-07-09 | 620 | 625 | 610 | 610 | 6,500 | 554.55 |
| 2008-07-08 | 630 | 630 | 607 | 610 | 5,200 | 554.55 |
| 2008-07-07 | 605 | 628 | 598 | 628 | 5,300 | 570.91 |
| 2008-07-04 | 615 | 615 | 597 | 600 | 9,400 | 545.46 |
| 2008-07-03 | 620 | 620 | 600 | 616 | 11,600 | 560 |
| 2008-07-02 | 656 | 664 | 634 | 634 | 11,400 | 576.36 |
| 2008-07-01 | 670 | 670 | 651 | 660 | 8,500 | 600 |
| 2008-06-30 | 661 | 672 | 650 | 670 | 13,500 | 609.09 |
| 2008-06-27 | 666 | 670 | 654 | 664 | 13,200 | 603.64 |
| 2008-06-26 | 670 | 676 | 670 | 676 | 3,400 | 614.55 |
| 2008-06-25 | 677 | 677 | 663 | 670 | 17,800 | 609.09 |
| 2008-06-24 | 676 | 679 | 673 | 677 | 8,800 | 615.46 |
| 2008-06-23 | 671 | 677 | 662 | 677 | 24,700 | 615.46 |
| 2008-06-20 | 683 | 689 | 655 | 688 | 29,200 | 625.46 |
| 2008-06-19 | 687 | 687 | 672 | 683 | 16,600 | 620.91 |
| 2008-06-18 | 680 | 689 | 678 | 687 | 22,700 | 624.55 |
| 2008-06-17 | 684 | 690 | 677 | 690 | 23,600 | 627.27 |
| 2008-06-16 | 681 | 685 | 665 | 685 | 25,500 | 622.73 |
| 2008-06-13 | 658 | 660 | 652 | 660 | 11,200 | 600 |
| 2008-06-12 | 655 | 657 | 650 | 655 | 3,600 | 595.46 |
| 2008-06-11 | 653 | 669 | 650 | 655 | 27,700 | 595.46 |
| 2008-06-10 | 671 | 685 | 652 | 652 | 56,700 | 592.73 |
| 2008-06-09 | 643 | 653 | 640 | 646 | 11,500 | 587.27 |
| 2008-06-06 | 651 | 661 | 643 | 654 | 21,400 | 594.55 |
| 2008-06-05 | 654 | 659 | 646 | 646 | 22,000 | 587.27 |
| 2008-06-04 | 656 | 664 | 650 | 654 | 37,200 | 594.55 |
| 2008-06-03 | 642 | 675 | 642 | 655 | 19,600 | 595.46 |
| 2008-06-02 | 625 | 637 | 624 | 635 | 44,600 | 577.27 |
| 2008-05-30 | 622 | 625 | 622 | 625 | 18,900 | 568.18 |
| 2008-05-29 | 624 | 625 | 621 | 624 | 8,200 | 567.27 |
| 2008-05-28 | 621 | 625 | 621 | 625 | 2,700 | 568.18 |
| 2008-05-27 | 625 | 625 | 619 | 620 | 8,700 | 563.64 |
| 2008-05-26 | 635 | 635 | 623 | 624 | 14,500 | 567.27 |
| 2008-05-23 | 625 | 625 | 620 | 625 | 31,800 | 568.18 |
| 2008-05-22 | 615 | 624 | 611 | 624 | 6,600 | 567.27 |
| 2008-05-21 | 626 | 632 | 615 | 624 | 19,900 | 567.27 |
| 2008-05-20 | 650 | 650 | 636 | 636 | 7,200 | 578.18 |
| 2008-05-19 | 653 | 656 | 630 | 656 | 11,500 | 596.36 |
| 2008-05-16 | 697 | 697 | 619 | 656 | 67,800 | 596.36 |
| 2008-05-15 | 607 | 672 | 600 | 657 | 58,800 | 597.27 |
| 2008-05-14 | 586 | 600 | 586 | 595 | 12,800 | 540.91 |
| 2008-05-13 | 588 | 596 | 585 | 585 | 8,800 | 531.82 |
| 2008-05-12 | 578 | 588 | 575 | 588 | 9,000 | 534.55 |
| 2008-05-09 | 587 | 599 | 580 | 594 | 7,200 | 540 |
| 2008-05-08 | 579 | 606 | 574 | 597 | 21,400 | 542.73 |
| 2008-05-07 | 555 | 581 | 555 | 579 | 10,500 | 526.36 |
| 2008-05-02 | 548 | 549 | 545 | 545 | 2,300 | 495.46 |
| 2008-05-01 | 540 | 553 | 540 | 541 | 30,700 | 491.82 |
| 2008-04-30 | 535 | 545 | 535 | 540 | 3,600 | 490.91 |
| 2008-04-28 | 548 | 548 | 534 | 535 | 10,700 | 486.36 |
| 2008-04-25 | 548 | 552 | 542 | 548 | 8,500 | 498.18 |
| 2008-04-24 | 535 | 536 | 528 | 535 | 20,500 | 486.36 |
| 2008-04-23 | 528 | 545 | 525 | 530 | 20,800 | 481.82 |
| 2008-04-22 | 519 | 528 | 519 | 528 | 5,700 | 480 |
| 2008-04-21 | 533 | 533 | 522 | 525 | 10,500 | 477.27 |
| 2008-04-18 | 533 | 533 | 520 | 525 | 13,100 | 477.27 |
| 2008-04-17 | 550 | 550 | 520 | 527 | 11,300 | 479.09 |
| 2008-04-16 | 530 | 535 | 518 | 535 | 21,000 | 486.36 |
| 2008-04-15 | 502 | 535 | 491 | 535 | 16,400 | 486.36 |
| 2008-04-14 | 482 | 490 | 480 | 489 | 23,300 | 444.55 |
| 2008-04-11 | 488 | 490 | 485 | 487 | 15,400 | 442.73 |
| 2008-04-10 | 481 | 494 | 480 | 493 | 21,900 | 448.18 |
| 2008-04-09 | 485 | 495 | 485 | 491 | 31,100 | 446.36 |
| 2008-04-08 | 500 | 506 | 489 | 495 | 20,700 | 450 |
| 2008-04-07 | 496 | 508 | 496 | 507 | 7,000 | 460.91 |
| 2008-04-04 | 494 | 498 | 490 | 497 | 21,100 | 451.82 |
| 2008-04-03 | 495 | 495 | 481 | 490 | 15,200 | 445.46 |
| 2008-04-02 | 497 | 510 | 491 | 491 | 11,900 | 446.36 |
| 2008-04-01 | 489 | 492 | 487 | 492 | 29,100 | 447.27 |
| 2008-03-31 | 473 | 490 | 473 | 490 | 22,000 | 445.46 |
| 2008-03-28 | 480 | 485 | 470 | 473 | 54,900 | 430 |
| 2008-03-27 | 465 | 499 | 465 | 493 | 9,600 | 448.18 |
| 2008-03-26 | 450 | 467 | 450 | 460 | 25,200 | 418.18 |
| 2008-03-25 | 461 | 461 | 453 | 454 | 53,100 | 412.73 |
| 2008-03-24 | 458 | 462 | 441 | 451 | 92,800 | 410 |
| 2008-03-21 | 454 | 456 | 445 | 445 | 54,000 | 404.55 |
| 2008-03-19 | 493 | 495 | 440 | 453 | 36,800 | 411.82 |
| 2008-03-18 | 514 | 514 | 491 | 492 | 46,300 | 447.27 |
| 2008-03-17 | 510 | 510 | 490 | 505 | 14,700 | 459.09 |
| 2008-03-14 | 511 | 517 | 496 | 510 | 11,800 | 463.64 |
| 2008-03-13 | 521 | 522 | 518 | 518 | 37,100 | 470.91 |
| 2008-03-12 | 521 | 530 | 520 | 521 | 48,800 | 473.64 |
| 2008-03-11 | 530 | 530 | 517 | 520 | 6,200 | 472.73 |
| 2008-03-10 | 511 | 560 | 510 | 530 | 16,100 | 481.82 |
| 2008-03-07 | 585 | 585 | 540 | 541 | 13,200 | 491.82 |
| 2008-03-06 | 595 | 596 | 581 | 584 | 7,800 | 530.91 |
| 2008-03-05 | 630 | 631 | 581 | 595 | 83,800 | 540.91 |
| 2008-03-04 | 630 | 630 | 620 | 624 | 42,200 | 567.27 |
| 2008-03-03 | 627 | 628 | 627 | 628 | 1,400 | 570.91 |
| 2008-02-29 | 629 | 629 | 627 | 627 | 300 | 570 |
| 2008-02-28 | 629 | 630 | 626 | 630 | 400 | 572.73 |
| 2008-02-27 | 625 | 630 | 625 | 630 | 500 | 572.73 |
| 2008-02-26 | 624 | 630 | 624 | 630 | 1,300 | 572.73 |
| 2008-02-25 | 625 | 625 | 623 | 623 | 4,500 | 566.36 |
| 2008-02-22 | 624 | 624 | 621 | 624 | 1,200 | 567.27 |
| 2008-02-21 | 624 | 624 | 624 | 624 | 200 | 567.27 |
| 2008-02-20 | 640 | 640 | 626 | 626 | 2,600 | 569.09 |
| 2008-02-19 | 645 | 645 | 640 | 640 | 4,800 | 581.82 |
| 2008-02-18 | 650 | 650 | 635 | 640 | 8,000 | 581.82 |
| 2008-02-15 | 639 | 644 | 630 | 644 | 5,700 | 585.46 |
| 2008-02-14 | 629 | 638 | 627 | 638 | 3,100 | 580 |
| 2008-02-13 | 649 | 650 | 623 | 627 | 3,300 | 570 |
| 2008-02-12 | 659 | 659 | 650 | 650 | 300 | 590.91 |
| 2008-02-08 | 649 | 659 | 648 | 659 | 4,600 | 599.09 |
| 2008-02-07 | 658 | 670 | 658 | 669 | 500 | 608.18 |
| 2008-02-06 | 658 | 669 | 658 | 669 | 1,100 | 608.18 |
| 2008-02-05 | 669 | 669 | 669 | 669 | 300 | 608.18 |
| 2008-02-04 | 670 | 670 | 669 | 669 | 1,200 | 608.18 |
| 2008-02-01 | 689 | 690 | 669 | 671 | 2,000 | 610 |
| 2008-01-31 | 684 | 689 | 684 | 689 | 1,000 | 626.36 |
| 2008-01-30 | 683 | 690 | 683 | 690 | 400 | 627.27 |
| 2008-01-29 | 680 | 690 | 680 | 690 | 700 | 627.27 |
| 2008-01-28 | 679 | 690 | 675 | 690 | 800 | 627.27 |
| 2008-01-25 | 690 | 690 | 679 | 679 | 3,200 | 617.27 |
| 2008-01-24 | 677 | 677 | 675 | 675 | 700 | 613.64 |
| 2008-01-23 | 680 | 690 | 671 | 677 | 1,000 | 615.46 |
| 2008-01-22 | 710 | 710 | 680 | 680 | 2,200 | 618.18 |
| 2008-01-21 | 717 | 717 | 710 | 710 | 300 | 645.46 |
| 2008-01-18 | 738 | 738 | 718 | 718 | 500 | 652.73 |
| 2008-01-17 | 730 | 732 | 730 | 730 | 4,200 | 663.64 |
| 2008-01-16 | 730 | 730 | 706 | 709 | 5,000 | 644.55 |
| 2008-01-15 | 735 | 743 | 728 | 734 | 5,500 | 667.27 |
| 2008-01-11 | 765 | 765 | 707 | 745 | 2,700 | 677.27 |
| 2008-01-10 | 693 | 725 | 693 | 725 | 2,500 | 659.09 |
| 2008-01-09 | 750 | 754 | 660 | 713 | 5,200 | 648.18 |
| 2008-01-08 | 746 | 746 | 746 | 746 | 200 | 678.18 |
| 2008-01-07 | 794 | 794 | 737 | 756 | 2,600 | 687.27 |
| 2008-01-04 | 797 | 797 | 797 | 797 | 2,000 | 724.55 |
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
