1965 (株)テクノ菱和の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	404	404	398	403	14,800	403
2010-12-29	402	402	396	399	18,400	399
2010-12-28	399	399	395	399	14,800	399
2010-12-27	394	395	393	395	5,400	395
2010-12-24	393	395	390	394	25,000	394
2010-12-22	392	395	392	395	13,200	395
2010-12-21	390	392	387	390	10,700	390
2010-12-20	393	393	389	390	15,100	390
2010-12-17	396	397	389	392	39,700	392
2010-12-16	393	395	392	395	19,000	395
2010-12-15	393	396	392	396	27,500	396
2010-12-14	397	397	393	394	18,000	394
2010-12-13	394	395	393	394	9,600	394
2010-12-10	395	395	391	393	23,100	393
2010-12-09	393	394	390	393	15,700	393
2010-12-08	391	397	389	394	30,000	394
2010-12-07	394	395	389	389	18,600	389
2010-12-06	398	398	390	393	15,900	393
2010-12-03	397	399	396	396	4,900	396
2010-12-02	399	399	395	399	4,200	399
2010-12-01	399	399	393	395	10,000	395
2010-11-30	398	399	394	399	2,900	399
2010-11-29	396	397	393	393	2,700	393
2010-11-26	398	398	396	397	900	397
2010-11-25	401	401	392	392	20,800	392
2010-11-24	398	400	396	400	3,800	400
2010-11-22	400	400	391	396	5,400	396
2010-11-19	396	399	394	399	2,000	399
2010-11-18	400	400	390	396	12,000	396
2010-11-17	404	404	398	399	9,000	399
2010-11-16	404	408	391	405	20,500	405
2010-11-15	403	406	395	406	14,000	406
2010-11-12	403	403	394	402	4,800	402
2010-11-11	400	402	396	400	5,100	400
2010-11-10	392	398	392	398	1,200	398
2010-11-09	392	392	392	392	100	392
2010-11-08	395	399	391	392	2,700	392
2010-11-05	390	398	390	398	1,300	398
2010-11-04	390	397	389	390	2,600	390
2010-11-02	390	390	390	390	100	390
2010-11-01	391	399	391	391	2,500	391
2010-10-29	389	404	389	391	2,400	391
2010-10-28	400	403	387	389	4,000	389
2010-10-27	402	405	398	405	5,400	405
2010-10-26	420	420	414	414	5,200	414
2010-10-25	423	428	420	420	6,100	420
2010-10-22	433	433	427	430	6,200	430
2010-10-21	432	432	428	432	5,500	432
2010-10-20	427	433	420	430	7,700	430
2010-10-19	432	435	421	421	13,200	421
2010-10-18	423	424	415	424	15,900	424
2010-10-15	425	425	411	415	19,300	415
2010-10-14	410	426	410	424	8,500	424
2010-10-13	415	416	406	414	5,000	414
2010-10-12	408	415	404	414	4,000	414
2010-10-08	408	408	398	402	5,300	402
2010-10-07	409	409	403	405	800	405
2010-10-06	405	405	404	405	600	405
2010-10-05	407	408	402	408	2,000	408
2010-10-04	420	422	412	412	2,800	412
2010-10-01	417	420	417	420	900	420
2010-09-30	424	424	417	417	2,300	417
2010-09-29	430	430	416	424	4,800	424
2010-09-28	422	432	421	432	4,100	432
2010-09-27	444	444	424	428	48,000	428
2010-09-24	427	431	423	429	5,700	429
2010-09-22	436	436	420	434	15,000	434
2010-09-21	436	436	429	433	3,900	433
2010-09-17	438	438	429	434	13,200	434
2010-09-16	438	438	430	430	16,200	430
2010-09-15	429	434	419	434	23,600	434
2010-09-14	420	430	417	430	9,000	430
2010-09-13	412	418	412	418	4,200	418
2010-09-10	417	419	413	413	1,500	413
2010-09-09	411	417	406	417	9,300	417
2010-09-08	415	416	407	416	4,300	416
2010-09-07	416	420	405	415	8,300	415
2010-09-06	414	417	414	415	1,100	415
2010-09-03	425	425	414	414	1,500	414
2010-09-02	420	424	420	424	900	424
2010-09-01	423	423	416	418	4,600	418
2010-08-31	421	423	416	423	1,200	423
2010-08-30	424	426	417	422	2,600	422
2010-08-27	416	424	410	424	5,100	424
2010-08-26	422	424	411	416	3,300	416
2010-08-25	421	421	412	420	12,200	420
2010-08-24	423	425	418	425	6,300	425
2010-08-23	418	426	414	426	10,100	426
2010-08-20	412	418	410	415	5,200	415
2010-08-19	415	416	410	410	2,700	410
2010-08-18	414	417	410	410	17,100	410
2010-08-17	430	430	411	422	16,000	422
2010-08-16	417	430	405	430	30,800	430
2010-08-13	409	417	406	417	9,200	417
2010-08-12	406	413	400	406	12,000	406
2010-08-11	411	413	403	403	14,100	403
2010-08-10	411	411	404	411	4,000	411
2010-08-09	410	410	401	410	7,400	410
2010-08-06	411	413	404	413	2,700	413
2010-08-05	411	411	406	411	600	411
2010-08-04	405	410	405	410	3,000	410
2010-08-03	415	415	409	410	6,300	410
2010-08-02	413	413	406	407	4,000	407
2010-07-30	415	415	406	411	41,800	411
2010-07-29	407	408	403	407	29,700	407
2010-07-28	404	404	397	403	30,000	403
2010-07-27	401	401	391	396	1,700	396
2010-07-26	397	398	392	396	6,600	396
2010-07-23	408	409	395	397	40,500	397
2010-07-22	395	396	389	396	12,900	396
2010-07-21	397	397	386	396	9,100	396
2010-07-20	395	395	387	395	24,700	395
2010-07-16	394	394	386	387	13,600	387
2010-07-15	397	397	394	397	14,100	397
2010-07-14	397	400	392	393	6,800	393
2010-07-13	393	394	392	392	12,800	392
2010-07-12	397	400	397	397	2,500	397
2010-07-09	400	400	397	397	1,600	397
2010-07-08	400	400	395	400	2,100	400
2010-07-07	400	402	395	400	4,800	400
2010-07-06	398	400	396	400	4,100	400
2010-07-05	395	403	393	398	10,000	398
2010-07-02	394	395	390	394	2,200	394
2010-07-01	392	395	388	394	4,300	394
2010-06-30	393	395	385	391	7,100	391
2010-06-29	386	392	385	385	25,100	385
2010-06-28	384	392	384	387	6,400	387
2010-06-25	395	395	384	391	22,500	391
2010-06-24	386	392	386	392	3,200	392
2010-06-23	391	391	385	388	5,800	388
2010-06-22	397	397	395	395	1,300	395
2010-06-21	396	396	395	395	600	395
2010-06-18	397	397	394	394	1,700	394
2010-06-17	397	397	386	397	11,200	397
2010-06-16	396	398	394	394	10,600	394
2010-06-15	394	394	388	390	12,600	390
2010-06-14	397	397	390	393	5,700	393
2010-06-11	389	389	385	389	3,900	389
2010-06-10	384	384	380	382	2,400	382
2010-06-09	382	387	382	384	700	384
2010-06-08	387	387	381	381	700	381
2010-06-07	380	395	380	386	3,700	386
2010-06-04	385	385	381	382	3,000	382
2010-06-03	386	386	377	383	4,100	383
2010-06-02	381	382	378	379	4,600	379
2010-06-01	389	389	379	380	7,700	380
2010-05-31	379	384	379	381	3,700	381
2010-05-28	390	397	378	378	11,900	378
2010-05-27	383	384	378	379	10,800	379
2010-05-26	378	392	378	383	12,600	383
2010-05-25	397	397	370	377	24,200	377
2010-05-24	404	405	395	396	6,000	396
2010-05-21	390	398	390	397	8,100	397
2010-05-20	399	412	395	412	4,500	412
2010-05-19	404	404	394	394	20,200	394
2010-05-18	413	413	399	403	18,300	403
2010-05-17	409	409	400	405	24,700	405
2010-05-14	420	423	410	415	19,900	415
2010-05-13	426	439	412	420	32,900	420
2010-05-12	418	428	417	418	7,200	418
2010-05-11	422	424	420	420	7,100	420
2010-05-10	416	425	416	416	6,800	416
2010-05-07	421	422	411	421	21,800	421
2010-05-06	429	432	426	429	11,700	429
2010-04-30	439	439	431	437	9,100	437
2010-04-28	431	438	431	438	11,400	438
2010-04-27	437	439	435	439	4,300	439
2010-04-26	432	437	432	437	12,600	437
2010-04-23	432	432	430	431	5,400	431
2010-04-22	434	435	429	434	14,300	434
2010-04-21	428	434	428	434	13,500	434
2010-04-20	433	433	424	427	13,700	427
2010-04-19	431	431	425	429	12,800	429
2010-04-16	434	437	432	432	21,000	432
2010-04-15	437	444	437	442	21,400	442
2010-04-14	434	440	433	440	24,700	440
2010-04-13	432	434	431	433	9,300	433
2010-04-12	434	435	430	431	11,100	431
2010-04-09	431	435	430	432	8,800	432
2010-04-08	435	435	429	429	12,000	429
2010-04-07	430	437	430	435	13,900	435
2010-04-06	431	435	430	433	19,200	433
2010-04-05	425	432	425	430	14,000	430
2010-04-02	427	427	424	425	13,500	425
2010-04-01	426	428	423	427	5,600	427
2010-03-31	424	428	424	425	4,000	425
2010-03-30	423	426	423	426	8,100	426
2010-03-29	424	430	419	422	16,700	422
2010-03-26	437	441	435	436	34,900	436
2010-03-25	436	437	436	437	12,000	437
2010-03-24	438	438	434	434	14,300	434
2010-03-23	435	438	431	432	9,600	432
2010-03-19	430	432	430	432	4,600	432
2010-03-18	431	431	428	428	8,000	428
2010-03-17	425	432	425	431	21,600	431
2010-03-16	430	432	426	428	24,200	428
2010-03-15	431	436	427	436	20,100	436
2010-03-12	426	431	424	430	18,700	430
2010-03-11	425	425	421	423	6,500	423
2010-03-10	421	424	421	421	5,200	421
2010-03-09	421	422	419	419	4,900	419
2010-03-08	419	424	418	420	5,900	420
2010-03-05	416	419	415	417	5,600	417
2010-03-04	415	419	415	418	1,800	418
2010-03-03	416	419	413	415	10,300	415
2010-03-02	419	420	414	417	19,200	417
2010-03-01	420	420	415	419	10,700	419
2010-02-26	417	420	415	416	4,700	416
2010-02-25	418	421	415	417	13,600	417
2010-02-24	421	421	419	420	3,500	420
2010-02-23	418	420	417	420	3,000	420
2010-02-22	417	422	417	418	2,900	418
2010-02-19	417	419	417	417	5,000	417
2010-02-18	421	421	416	416	7,900	416
2010-02-17	422	422	415	417	20,000	417
2010-02-16	422	422	420	422	11,100	422
2010-02-15	419	421	419	419	11,000	419
2010-02-12	418	422	418	419	6,700	419
2010-02-10	416	420	415	417	1,900	417
2010-02-09	415	415	413	414	6,000	414
2010-02-08	416	417	415	416	2,400	416
2010-02-05	418	420	415	417	5,500	417
2010-02-04	421	425	420	422	5,900	422
2010-02-03	416	422	416	421	3,100	421
2010-02-02	417	417	415	415	2,800	415
2010-02-01	423	423	416	416	4,700	416
2010-01-29	413	423	413	423	3,600	423
2010-01-28	412	414	412	413	4,900	413
2010-01-27	411	414	410	413	7,000	413
2010-01-26	414	417	412	412	7,300	412
2010-01-25	419	419	412	412	20,500	412
2010-01-22	421	423	421	421	8,800	421
2010-01-21	422	427	422	425	9,000	425
2010-01-20	426	426	421	422	9,300	422
2010-01-19	428	429	423	425	12,200	425
2010-01-18	424	426	423	425	15,500	425
2010-01-15	425	426	423	424	26,300	424
2010-01-14	426	427	425	425	13,400	425
2010-01-13	426	427	426	426	14,900	426
2010-01-12	425	427	425	425	11,200	425
2010-01-08	423	426	423	424	6,300	424
2010-01-07	422	425	420	421	10,400	421
2010-01-06	425	426	420	420	7,700	420
2010-01-05	430	430	424	424	17,900	424
2010-01-04	439	439	426	428	15,800	428

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 [2010年度]

1965 (株)テクノ菱和の時系列データ [2010年度]