1965 (株)テクノ菱和 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 435 | 435 | 424 | 427 | 13,200 | 427 |
| 2009-12-29 | 423 | 426 | 422 | 423 | 2,700 | 423 |
| 2009-12-28 | 422 | 427 | 422 | 425 | 8,100 | 425 |
| 2009-12-25 | 434 | 434 | 423 | 426 | 27,800 | 426 |
| 2009-12-24 | 417 | 433 | 417 | 433 | 15,300 | 433 |
| 2009-12-22 | 416 | 418 | 416 | 416 | 4,400 | 416 |
| 2009-12-21 | 420 | 420 | 415 | 415 | 7,800 | 415 |
| 2009-12-18 | 415 | 420 | 411 | 414 | 5,800 | 414 |
| 2009-12-17 | 420 | 420 | 410 | 412 | 13,800 | 412 |
| 2009-12-16 | 420 | 421 | 412 | 421 | 18,200 | 421 |
| 2009-12-15 | 416 | 420 | 405 | 420 | 19,100 | 420 |
| 2009-12-14 | 406 | 414 | 406 | 411 | 7,200 | 411 |
| 2009-12-11 | 407 | 411 | 406 | 406 | 10,800 | 406 |
| 2009-12-10 | 412 | 412 | 405 | 405 | 35,500 | 405 |
| 2009-12-09 | 421 | 427 | 414 | 420 | 17,200 | 420 |
| 2009-12-08 | 427 | 427 | 421 | 421 | 9,200 | 421 |
| 2009-12-07 | 435 | 436 | 427 | 427 | 4,300 | 427 |
| 2009-12-04 | 435 | 435 | 429 | 430 | 3,500 | 430 |
| 2009-12-03 | 433 | 440 | 430 | 430 | 2,900 | 430 |
| 2009-12-02 | 435 | 440 | 435 | 435 | 2,000 | 435 |
| 2009-12-01 | 430 | 440 | 430 | 440 | 3,100 | 440 |
| 2009-11-30 | 421 | 430 | 421 | 430 | 2,500 | 430 |
| 2009-11-27 | 437 | 437 | 413 | 420 | 9,700 | 420 |
| 2009-11-26 | 447 | 450 | 438 | 438 | 9,000 | 438 |
| 2009-11-25 | 461 | 461 | 438 | 450 | 12,000 | 450 |
| 2009-11-24 | 462 | 472 | 461 | 471 | 6,000 | 471 |
| 2009-11-20 | 456 | 470 | 456 | 462 | 2,500 | 462 |
| 2009-11-19 | 465 | 465 | 455 | 460 | 4,700 | 460 |
| 2009-11-18 | 469 | 469 | 460 | 460 | 9,700 | 460 |
| 2009-11-17 | 469 | 469 | 458 | 460 | 9,400 | 460 |
| 2009-11-16 | 457 | 464 | 451 | 464 | 16,400 | 464 |
| 2009-11-13 | 467 | 471 | 467 | 470 | 9,100 | 470 |
| 2009-11-12 | 468 | 472 | 466 | 470 | 8,400 | 470 |
| 2009-11-11 | 467 | 471 | 467 | 467 | 5,800 | 467 |
| 2009-11-10 | 466 | 468 | 466 | 467 | 3,200 | 467 |
| 2009-11-09 | 471 | 480 | 465 | 471 | 12,900 | 471 |
| 2009-11-06 | 490 | 490 | 475 | 475 | 8,000 | 475 |
| 2009-11-05 | 480 | 486 | 480 | 485 | 2,700 | 485 |
| 2009-11-04 | 479 | 485 | 478 | 485 | 1,100 | 485 |
| 2009-11-02 | 478 | 478 | 470 | 478 | 2,600 | 478 |
| 2009-10-30 | 473 | 480 | 473 | 478 | 1,200 | 478 |
| 2009-10-29 | 480 | 483 | 470 | 471 | 4,100 | 471 |
| 2009-10-28 | 493 | 493 | 480 | 480 | 6,800 | 480 |
| 2009-10-27 | 485 | 493 | 484 | 489 | 2,200 | 489 |
| 2009-10-26 | 485 | 492 | 485 | 489 | 2,900 | 489 |
| 2009-10-23 | 493 | 495 | 486 | 487 | 6,700 | 487 |
| 2009-10-22 | 489 | 492 | 486 | 492 | 6,200 | 492 |
| 2009-10-21 | 486 | 489 | 486 | 489 | 600 | 489 |
| 2009-10-20 | 488 | 489 | 485 | 486 | 3,200 | 486 |
| 2009-10-19 | 493 | 493 | 480 | 483 | 8,800 | 483 |
| 2009-10-16 | 493 | 493 | 484 | 493 | 11,500 | 493 |
| 2009-10-15 | 498 | 498 | 491 | 493 | 11,800 | 493 |
| 2009-10-14 | 488 | 500 | 486 | 498 | 6,500 | 498 |
| 2009-10-13 | 490 | 497 | 480 | 483 | 8,300 | 483 |
| 2009-10-09 | 499 | 499 | 490 | 490 | 20,900 | 490 |
| 2009-10-08 | 494 | 502 | 494 | 496 | 1,700 | 496 |
| 2009-10-07 | 490 | 500 | 490 | 492 | 3,500 | 492 |
| 2009-10-06 | 487 | 491 | 486 | 490 | 7,100 | 490 |
| 2009-10-05 | 495 | 495 | 485 | 485 | 7,700 | 485 |
| 2009-10-02 | 506 | 507 | 500 | 500 | 6,500 | 500 |
| 2009-10-01 | 515 | 519 | 510 | 510 | 9,700 | 510 |
| 2009-09-30 | 508 | 517 | 508 | 515 | 2,500 | 515 |
| 2009-09-29 | 506 | 515 | 506 | 513 | 3,600 | 513 |
| 2009-09-28 | 527 | 527 | 504 | 504 | 9,600 | 504 |
| 2009-09-25 | 539 | 545 | 523 | 527 | 12,300 | 527 |
| 2009-09-24 | 541 | 545 | 536 | 539 | 8,100 | 539 |
| 2009-09-18 | 546 | 546 | 522 | 537 | 9,200 | 537 |
| 2009-09-17 | 548 | 548 | 541 | 542 | 8,100 | 542 |
| 2009-09-16 | 546 | 548 | 539 | 548 | 15,500 | 548 |
| 2009-09-15 | 546 | 549 | 544 | 549 | 10,000 | 549 |
| 2009-09-14 | 556 | 556 | 536 | 546 | 14,300 | 546 |
| 2009-09-11 | 556 | 560 | 553 | 556 | 9,900 | 556 |
| 2009-09-10 | 552 | 555 | 547 | 553 | 4,600 | 553 |
| 2009-09-09 | 563 | 563 | 550 | 550 | 1,700 | 550 |
| 2009-09-08 | 559 | 563 | 559 | 563 | 500 | 563 |
| 2009-09-07 | 559 | 563 | 558 | 559 | 1,400 | 559 |
| 2009-09-04 | 554 | 560 | 554 | 560 | 5,000 | 560 |
| 2009-09-03 | 555 | 555 | 553 | 554 | 1,300 | 554 |
| 2009-09-02 | 557 | 560 | 556 | 557 | 5,800 | 557 |
| 2009-09-01 | 557 | 564 | 557 | 558 | 4,000 | 558 |
| 2009-08-31 | 558 | 562 | 548 | 557 | 8,300 | 557 |
| 2009-08-28 | 560 | 561 | 557 | 557 | 3,800 | 557 |
| 2009-08-27 | 558 | 562 | 555 | 561 | 4,500 | 561 |
| 2009-08-26 | 557 | 564 | 556 | 557 | 3,000 | 557 |
| 2009-08-25 | 569 | 569 | 559 | 563 | 16,200 | 563 |
| 2009-08-24 | 564 | 571 | 560 | 571 | 8,800 | 571 |
| 2009-08-21 | 570 | 580 | 556 | 564 | 27,300 | 564 |
| 2009-08-20 | 571 | 581 | 563 | 580 | 23,600 | 580 |
| 2009-08-19 | 566 | 570 | 557 | 569 | 17,700 | 569 |
| 2009-08-18 | 560 | 560 | 549 | 557 | 17,400 | 557 |
| 2009-08-17 | 547 | 555 | 545 | 554 | 25,900 | 554 |
| 2009-08-14 | 548 | 558 | 548 | 557 | 7,700 | 557 |
| 2009-08-13 | 551 | 554 | 543 | 547 | 8,400 | 547 |
| 2009-08-12 | 552 | 556 | 550 | 552 | 3,200 | 552 |
| 2009-08-11 | 550 | 557 | 550 | 551 | 3,800 | 551 |
| 2009-08-10 | 550 | 565 | 550 | 558 | 4,600 | 558 |
| 2009-08-07 | 553 | 557 | 550 | 557 | 1,800 | 557 |
| 2009-08-06 | 545 | 561 | 545 | 561 | 7,700 | 561 |
| 2009-08-05 | 554 | 557 | 540 | 546 | 6,200 | 546 |
| 2009-08-04 | 561 | 562 | 550 | 556 | 15,300 | 556 |
| 2009-08-03 | 571 | 571 | 557 | 562 | 11,500 | 562 |
| 2009-07-31 | 557 | 557 | 543 | 555 | 17,800 | 555 |
| 2009-07-30 | 548 | 548 | 539 | 541 | 12,100 | 541 |
| 2009-07-29 | 538 | 545 | 538 | 538 | 13,200 | 538 |
| 2009-07-28 | 537 | 548 | 537 | 548 | 20,200 | 548 |
| 2009-07-27 | 545 | 550 | 541 | 541 | 14,500 | 541 |
| 2009-07-24 | 565 | 565 | 546 | 558 | 22,500 | 558 |
| 2009-07-23 | 542 | 550 | 531 | 548 | 17,400 | 548 |
| 2009-07-22 | 535 | 544 | 535 | 544 | 2,100 | 544 |
| 2009-07-21 | 540 | 542 | 530 | 540 | 4,700 | 540 |
| 2009-07-17 | 538 | 541 | 538 | 538 | 8,200 | 538 |
| 2009-07-16 | 547 | 549 | 535 | 548 | 15,500 | 548 |
| 2009-07-15 | 535 | 547 | 535 | 540 | 10,000 | 540 |
| 2009-07-14 | 530 | 546 | 530 | 545 | 17,300 | 545 |
| 2009-07-13 | 539 | 541 | 530 | 530 | 18,500 | 530 |
| 2009-07-10 | 541 | 550 | 540 | 542 | 10,600 | 542 |
| 2009-07-09 | 539 | 545 | 538 | 545 | 9,300 | 545 |
| 2009-07-08 | 544 | 547 | 539 | 544 | 7,900 | 544 |
| 2009-07-07 | 544 | 550 | 542 | 550 | 9,500 | 550 |
| 2009-07-06 | 541 | 545 | 539 | 542 | 6,500 | 542 |
| 2009-07-03 | 539 | 545 | 533 | 544 | 9,300 | 544 |
| 2009-07-02 | 532 | 545 | 532 | 545 | 12,700 | 545 |
| 2009-07-01 | 531 | 550 | 531 | 538 | 31,300 | 538 |
| 2009-06-30 | 532 | 533 | 529 | 531 | 7,500 | 531 |
| 2009-06-29 | 522 | 532 | 522 | 530 | 11,400 | 530 |
| 2009-06-26 | 528 | 530 | 522 | 522 | 9,700 | 522 |
| 2009-06-25 | 534 | 534 | 518 | 522 | 21,900 | 522 |
| 2009-06-24 | 515 | 522 | 511 | 518 | 14,000 | 518 |
| 2009-06-23 | 515 | 520 | 514 | 514 | 7,500 | 514 |
| 2009-06-22 | 525 | 532 | 516 | 524 | 16,400 | 524 |
| 2009-06-19 | 517 | 522 | 517 | 517 | 4,200 | 517 |
| 2009-06-18 | 515 | 525 | 510 | 513 | 18,400 | 513 |
| 2009-06-17 | 540 | 540 | 522 | 524 | 22,700 | 524 |
| 2009-06-16 | 543 | 543 | 525 | 530 | 15,800 | 530 |
| 2009-06-15 | 529 | 559 | 525 | 553 | 40,800 | 553 |
| 2009-06-12 | 540 | 560 | 540 | 559 | 25,600 | 559 |
| 2009-06-11 | 533 | 545 | 533 | 545 | 29,300 | 545 |
| 2009-06-10 | 530 | 540 | 528 | 530 | 16,300 | 530 |
| 2009-06-09 | 538 | 538 | 528 | 536 | 10,900 | 536 |
| 2009-06-08 | 525 | 530 | 524 | 529 | 11,000 | 529 |
| 2009-06-05 | 527 | 527 | 523 | 524 | 9,000 | 524 |
| 2009-06-04 | 522 | 524 | 521 | 523 | 9,100 | 523 |
| 2009-06-03 | 520 | 527 | 520 | 520 | 13,800 | 520 |
| 2009-06-02 | 520 | 521 | 518 | 520 | 31,500 | 520 |
| 2009-06-01 | 520 | 520 | 516 | 518 | 10,500 | 518 |
| 2009-05-29 | 520 | 520 | 516 | 517 | 7,300 | 517 |
| 2009-05-28 | 522 | 524 | 517 | 520 | 9,700 | 520 |
| 2009-05-27 | 519 | 525 | 517 | 520 | 9,600 | 520 |
| 2009-05-26 | 514 | 518 | 512 | 514 | 8,100 | 514 |
| 2009-05-25 | 520 | 520 | 510 | 517 | 19,900 | 517 |
| 2009-05-22 | 512 | 517 | 510 | 517 | 4,100 | 517 |
| 2009-05-21 | 507 | 512 | 507 | 510 | 4,400 | 510 |
| 2009-05-20 | 505 | 513 | 505 | 507 | 6,600 | 507 |
| 2009-05-19 | 519 | 519 | 505 | 505 | 12,900 | 505 |
| 2009-05-18 | 528 | 528 | 498 | 510 | 23,900 | 510 |
| 2009-05-15 | 533 | 543 | 517 | 523 | 29,000 | 523 |
| 2009-05-14 | 529 | 538 | 527 | 535 | 10,800 | 535 |
| 2009-05-13 | 522 | 530 | 522 | 528 | 8,800 | 528 |
| 2009-05-12 | 521 | 523 | 518 | 521 | 3,700 | 521 |
| 2009-05-11 | 513 | 523 | 513 | 519 | 6,600 | 519 |
| 2009-05-08 | 512 | 522 | 512 | 514 | 5,500 | 514 |
| 2009-05-07 | 519 | 519 | 511 | 518 | 7,500 | 518 |
| 2009-05-01 | 509 | 511 | 509 | 510 | 3,900 | 510 |
| 2009-04-30 | 512 | 514 | 509 | 513 | 7,300 | 513 |
| 2009-04-28 | 508 | 520 | 505 | 514 | 7,700 | 514 |
| 2009-04-27 | 508 | 510 | 505 | 507 | 8,200 | 507 |
| 2009-04-24 | 520 | 520 | 508 | 514 | 6,000 | 514 |
| 2009-04-23 | 509 | 518 | 508 | 510 | 2,800 | 510 |
| 2009-04-22 | 513 | 513 | 504 | 510 | 5,000 | 510 |
| 2009-04-21 | 510 | 513 | 504 | 508 | 6,200 | 508 |
| 2009-04-20 | 521 | 521 | 515 | 519 | 5,500 | 519 |
| 2009-04-17 | 519 | 520 | 513 | 515 | 10,900 | 515 |
| 2009-04-16 | 518 | 518 | 513 | 515 | 10,200 | 515 |
| 2009-04-15 | 518 | 518 | 509 | 518 | 11,600 | 518 |
| 2009-04-14 | 509 | 518 | 506 | 518 | 8,800 | 518 |
| 2009-04-13 | 504 | 515 | 503 | 515 | 10,400 | 515 |
| 2009-04-10 | 514 | 514 | 505 | 506 | 3,300 | 506 |
| 2009-04-09 | 498 | 518 | 498 | 516 | 3,700 | 516 |
| 2009-04-08 | 505 | 506 | 500 | 500 | 8,300 | 500 |
| 2009-04-07 | 507 | 522 | 507 | 511 | 11,300 | 511 |
| 2009-04-06 | 523 | 525 | 514 | 516 | 13,500 | 516 |
| 2009-04-03 | 529 | 529 | 519 | 519 | 15,800 | 519 |
| 2009-04-02 | 527 | 530 | 526 | 529 | 7,100 | 529 |
| 2009-04-01 | 525 | 527 | 523 | 527 | 11,000 | 527 |
| 2009-03-31 | 507 | 527 | 507 | 520 | 6,100 | 520 |
| 2009-03-30 | 521 | 529 | 520 | 527 | 5,800 | 527 |
| 2009-03-27 | 537 | 537 | 520 | 520 | 18,500 | 520 |
| 2009-03-26 | 539 | 539 | 524 | 527 | 15,400 | 527 |
| 2009-03-25 | 577 | 580 | 570 | 578 | 39,100 | 525.46 |
| 2009-03-24 | 579 | 579 | 561 | 567 | 25,600 | 515.46 |
| 2009-03-23 | 554 | 580 | 554 | 565 | 19,400 | 513.64 |
| 2009-03-19 | 560 | 560 | 551 | 559 | 7,100 | 508.18 |
| 2009-03-18 | 565 | 577 | 553 | 568 | 23,200 | 516.36 |
| 2009-03-17 | 566 | 585 | 560 | 575 | 28,400 | 522.73 |
| 2009-03-16 | 543 | 550 | 530 | 550 | 21,300 | 500 |
| 2009-03-13 | 532 | 537 | 519 | 533 | 16,200 | 484.55 |
| 2009-03-12 | 545 | 545 | 525 | 528 | 10,600 | 480 |
| 2009-03-11 | 533 | 545 | 527 | 538 | 8,400 | 489.09 |
| 2009-03-10 | 505 | 525 | 505 | 525 | 17,000 | 477.27 |
| 2009-03-09 | 510 | 514 | 505 | 507 | 8,100 | 460.91 |
| 2009-03-06 | 505 | 510 | 502 | 503 | 5,700 | 457.27 |
| 2009-03-05 | 510 | 511 | 506 | 506 | 26,600 | 460 |
| 2009-03-04 | 510 | 510 | 505 | 509 | 16,600 | 462.73 |
| 2009-03-03 | 509 | 524 | 505 | 508 | 9,900 | 461.82 |
| 2009-03-02 | 529 | 529 | 507 | 523 | 13,500 | 475.46 |
| 2009-02-27 | 518 | 539 | 511 | 512 | 7,100 | 465.46 |
| 2009-02-26 | 510 | 559 | 510 | 528 | 11,600 | 480 |
| 2009-02-25 | 522 | 522 | 510 | 511 | 8,800 | 464.55 |
| 2009-02-24 | 507 | 520 | 500 | 506 | 15,400 | 460 |
| 2009-02-23 | 535 | 535 | 508 | 516 | 17,000 | 469.09 |
| 2009-02-20 | 554 | 578 | 531 | 535 | 10,000 | 486.36 |
| 2009-02-19 | 573 | 577 | 555 | 555 | 12,300 | 504.55 |
| 2009-02-18 | 578 | 578 | 553 | 564 | 17,300 | 512.73 |
| 2009-02-17 | 579 | 579 | 566 | 578 | 16,500 | 525.46 |
| 2009-02-16 | 579 | 580 | 574 | 580 | 11,300 | 527.27 |
| 2009-02-13 | 580 | 581 | 574 | 579 | 10,300 | 526.36 |
| 2009-02-12 | 585 | 585 | 575 | 579 | 7,700 | 526.36 |
| 2009-02-10 | 575 | 581 | 572 | 580 | 7,700 | 527.27 |
| 2009-02-09 | 590 | 590 | 570 | 572 | 31,600 | 520 |
| 2009-02-06 | 580 | 583 | 573 | 580 | 14,700 | 527.27 |
| 2009-02-05 | 574 | 580 | 568 | 580 | 7,800 | 527.27 |
| 2009-02-04 | 571 | 573 | 571 | 572 | 1,400 | 520 |
| 2009-02-03 | 585 | 588 | 571 | 571 | 8,300 | 519.09 |
| 2009-02-02 | 581 | 581 | 571 | 575 | 10,200 | 522.73 |
| 2009-01-30 | 580 | 580 | 574 | 574 | 4,100 | 521.82 |
| 2009-01-29 | 586 | 587 | 580 | 580 | 3,700 | 527.27 |
| 2009-01-28 | 577 | 581 | 577 | 577 | 2,500 | 524.55 |
| 2009-01-27 | 563 | 581 | 563 | 580 | 4,100 | 527.27 |
| 2009-01-26 | 566 | 569 | 553 | 565 | 11,500 | 513.64 |
| 2009-01-23 | 600 | 600 | 582 | 586 | 18,800 | 532.73 |
| 2009-01-22 | 600 | 600 | 570 | 600 | 66,300 | 545.46 |
| 2009-01-21 | 542 | 555 | 532 | 552 | 12,200 | 501.82 |
| 2009-01-20 | 548 | 553 | 536 | 549 | 13,900 | 499.09 |
| 2009-01-19 | 549 | 549 | 532 | 540 | 9,000 | 490.91 |
| 2009-01-16 | 547 | 550 | 532 | 539 | 13,200 | 490 |
| 2009-01-15 | 530 | 541 | 510 | 540 | 11,400 | 490.91 |
| 2009-01-14 | 521 | 539 | 519 | 533 | 7,000 | 484.55 |
| 2009-01-13 | 537 | 539 | 518 | 539 | 13,000 | 490 |
| 2009-01-09 | 534 | 540 | 511 | 539 | 6,100 | 490 |
| 2009-01-08 | 534 | 537 | 534 | 534 | 500 | 485.46 |
| 2009-01-07 | 526 | 539 | 522 | 535 | 5,200 | 486.36 |
| 2009-01-06 | 542 | 542 | 530 | 535 | 7,800 | 486.36 |
| 2009-01-05 | 543 | 545 | 536 | 542 | 1,100 | 492.73 |
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
