1965 (株)テクノ菱和の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	401	405	401	403	4,500	403
2011-12-29	412	415	407	408	14,300	408
2011-12-28	403	409	403	409	14,800	409
2011-12-27	402	404	396	404	15,600	404
2011-12-26	394	396	393	394	3,200	394
2011-12-22	415	417	391	391	71,800	391
2011-12-21	427	431	422	431	8,500	431
2011-12-20	425	425	419	425	5,900	425
2011-12-19	423	423	416	418	8,500	418
2011-12-16	413	423	408	423	10,900	423
2011-12-15	399	408	399	405	13,500	405
2011-12-14	406	406	399	406	15,800	406
2011-12-13	400	404	399	402	5,300	402
2011-12-12	398	403	398	402	1,600	402
2011-12-09	402	402	400	402	13,700	402
2011-12-08	399	404	399	401	5,100	401
2011-12-07	394	404	394	396	3,400	396
2011-12-06	395	397	392	392	2,000	392
2011-12-05	400	404	383	394	16,800	394
2011-12-02	397	400	397	400	4,000	400
2011-12-01	388	397	386	397	8,100	397
2011-11-30	383	387	383	387	900	387
2011-11-29	378	383	378	383	1,500	383
2011-11-28	373	378	373	378	400	378
2011-11-25	391	400	364	364	20,800	364
2011-11-24	393	393	389	389	1,000	389
2011-11-22	386	391	386	391	1,400	391
2011-11-21	382	395	382	385	2,000	385
2011-11-18	404	404	380	380	12,300	380
2011-11-17	404	405	401	405	7,400	405
2011-11-16	403	403	398	403	7,100	403
2011-11-15	400	404	395	403	13,500	403
2011-11-14	399	400	399	400	3,600	400
2011-11-11	402	402	395	395	7,200	395
2011-11-10	399	400	398	400	1,400	400
2011-11-09	401	401	401	401	500	401
2011-11-08	399	401	399	401	400	401
2011-11-07	405	405	400	401	1,300	401
2011-11-04	400	400	398	398	1,700	398
2011-11-02	404	404	397	400	3,700	400
2011-11-01	409	409	405	405	3,800	405
2011-10-31	411	417	409	409	3,600	409
2011-10-28	411	415	411	411	3,300	411
2011-10-27	411	416	411	413	1,000	413
2011-10-26	414	414	413	414	400	414
2011-10-25	415	419	414	414	6,200	414
2011-10-24	428	430	415	420	5,300	420
2011-10-21	427	430	421	423	3,100	423
2011-10-20	420	427	416	427	3,900	427
2011-10-19	426	426	415	415	9,700	415
2011-10-18	418	420	415	420	12,000	420
2011-10-17	410	415	408	415	11,400	415
2011-10-14	406	409	405	409	7,200	409
2011-10-13	406	408	396	407	5,600	407
2011-10-12	404	406	400	406	3,100	406
2011-10-11	404	404	399	404	1,500	404
2011-10-07	399	404	399	404	2,800	404
2011-10-06	402	402	398	399	800	399
2011-10-05	403	403	392	400	2,600	400
2011-10-04	400	403	389	403	4,300	403
2011-10-03	399	401	397	401	3,500	401
2011-09-30	396	400	396	399	1,900	399
2011-09-29	390	399	390	395	4,000	395
2011-09-28	401	401	386	396	7,400	396
2011-09-27	395	401	395	397	9,100	397
2011-09-26	390	398	390	394	20,800	394
2011-09-22	445	445	387	392	150,700	392
2011-09-21	427	440	427	440	5,000	440
2011-09-20	443	443	413	423	19,500	423
2011-09-16	446	455	430	435	17,300	435
2011-09-15	436	445	424	440	17,100	440
2011-09-14	432	435	423	434	5,400	434
2011-09-13	422	432	421	430	5,000	430
2011-09-12	422	432	422	428	6,500	428
2011-09-09	425	433	424	427	3,400	427
2011-09-08	422	432	422	425	26,100	425
2011-09-07	417	425	417	421	700	421
2011-09-06	430	434	415	416	3,900	416
2011-09-05	435	438	430	430	1,700	430
2011-09-02	435	443	435	435	600	435
2011-09-01	434	438	434	435	600	435
2011-08-31	428	444	428	433	2,100	433
2011-08-30	427	438	427	430	1,600	430
2011-08-29	427	428	426	427	1,300	427
2011-08-26	423	433	423	426	3,700	426
2011-08-25	430	438	430	431	5,300	431
2011-08-24	434	435	430	430	4,500	430
2011-08-23	431	435	430	433	3,700	433
2011-08-22	428	434	422	430	1,400	430
2011-08-19	429	434	428	434	1,100	434
2011-08-18	441	444	437	437	1,600	437
2011-08-17	448	448	436	440	6,000	440
2011-08-16	444	453	437	453	9,400	453
2011-08-15	444	455	444	452	11,900	452
2011-08-12	435	439	427	439	4,400	439
2011-08-11	428	437	426	427	5,500	427
2011-08-10	425	436	423	425	5,100	425
2011-08-09	411	416	391	416	5,700	416
2011-08-08	439	440	420	421	6,100	421
2011-08-05	454	454	440	440	4,900	440
2011-08-04	501	501	461	462	15,300	462
2011-08-03	504	504	485	501	7,400	501
2011-08-02	527	527	506	506	28,500	506
2011-08-01	529	530	516	520	25,000	520
2011-07-29	516	516	506	514	22,000	514
2011-07-28	507	515	503	506	11,300	506
2011-07-27	505	523	505	515	16,300	515
2011-07-26	513	513	500	507	13,700	507
2011-07-25	509	534	509	510	70,000	510
2011-07-22	461	538	454	494	57,900	494
2011-07-21	455	468	447	461	14,700	461
2011-07-20	442	449	440	449	23,300	449
2011-07-19	448	448	440	442	15,300	442
2011-07-15	447	447	439	441	15,200	441
2011-07-14	443	443	434	442	3,800	442
2011-07-13	445	445	429	444	12,600	444
2011-07-12	449	449	442	443	1,600	443
2011-07-11	453	453	440	450	2,500	450
2011-07-08	450	450	441	445	2,100	445
2011-07-07	449	450	440	450	4,800	450
2011-07-06	441	449	439	447	2,000	447
2011-07-05	450	451	443	449	2,100	449
2011-07-04	466	470	435	450	34,700	450
2011-07-01	444	454	437	450	36,000	450
2011-06-30	441	444	428	444	5,000	444
2011-06-29	438	440	430	433	1,700	433
2011-06-28	431	436	431	436	500	436
2011-06-27	435	435	421	426	5,700	426
2011-06-24	439	445	432	436	19,300	436
2011-06-23	436	441	435	441	7,900	441
2011-06-22	438	438	436	436	2,400	436
2011-06-21	437	437	431	431	6,300	431
2011-06-20	428	436	428	435	5,300	435
2011-06-17	437	437	423	424	9,200	424
2011-06-16	428	435	424	435	13,600	435
2011-06-15	422	430	415	425	19,900	425
2011-06-14	424	430	418	430	4,100	430
2011-06-13	430	430	420	424	6,300	424
2011-06-10	428	434	427	427	7,400	427
2011-06-09	426	432	426	430	8,200	430
2011-06-08	428	429	425	428	5,600	428
2011-06-07	429	429	425	425	3,000	425
2011-06-06	423	429	423	429	600	429
2011-06-03	425	425	423	423	200	423
2011-06-02	429	430	425	429	3,100	429
2011-06-01	422	429	420	429	12,800	429
2011-05-31	417	422	417	422	1,600	422
2011-05-30	421	422	421	422	1,700	422
2011-05-27	421	422	419	422	1,700	422
2011-05-26	419	421	419	421	2,400	421
2011-05-25	420	420	416	420	7,800	420
2011-05-24	418	418	415	417	2,200	417
2011-05-23	420	421	415	419	1,400	419
2011-05-20	422	422	412	419	2,100	419
2011-05-19	414	419	414	419	5,400	419
2011-05-18	427	427	415	420	7,400	420
2011-05-17	416	422	413	422	10,300	422
2011-05-16	418	422	413	422	9,500	422
2011-05-13	418	421	408	418	7,000	418
2011-05-12	408	417	408	417	2,900	417
2011-05-11	415	415	408	410	900	410
2011-05-10	411	411	407	410	2,900	410
2011-05-09	411	419	410	411	1,400	411
2011-05-06	412	418	410	418	700	418
2011-05-02	406	420	405	412	17,000	412
2011-04-28	405	420	405	419	4,300	419
2011-04-27	411	411	406	406	900	406
2011-04-26	410	410	408	410	1,300	410
2011-04-25	414	415	411	411	4,700	411
2011-04-22	418	418	408	418	3,100	418
2011-04-21	419	419	407	419	3,700	419
2011-04-20	420	420	405	412	7,800	412
2011-04-19	419	419	415	415	6,700	415
2011-04-18	416	420	413	420	9,000	420
2011-04-15	412	417	411	414	9,200	414
2011-04-14	420	420	416	420	10,000	420
2011-04-13	412	420	412	419	3,100	419
2011-04-12	429	430	424	428	4,400	428
2011-04-11	426	428	425	428	3,400	428
2011-04-08	413	425	405	425	7,100	425
2011-04-07	413	414	413	413	400	413
2011-04-06	405	413	405	413	3,300	413
2011-04-05	420	421	405	413	7,900	413
2011-04-04	421	425	419	420	1,400	420
2011-04-01	418	435	413	421	11,000	421
2011-03-31	405	418	402	418	1,900	418
2011-03-30	414	414	407	409	2,100	409
2011-03-29	400	410	399	406	9,800	406
2011-03-28	421	428	420	426	26,500	426
2011-03-25	435	440	421	423	13,400	423
2011-03-24	420	435	420	431	5,200	431
2011-03-23	428	429	408	428	4,800	428
2011-03-22	426	430	420	428	9,300	428
2011-03-18	412	420	412	418	2,400	418
2011-03-17	401	405	392	400	10,600	400
2011-03-16	379	398	379	393	7,500	393
2011-03-15	416	416	338	368	38,800	368
2011-03-14	380	418	380	418	9,100	418
2011-03-11	431	434	430	430	5,600	430
2011-03-10	435	437	433	433	2,500	433
2011-03-09	434	436	434	434	1,600	434
2011-03-08	432	434	432	434	1,100	434
2011-03-07	435	436	433	436	2,200	436
2011-03-04	436	436	430	433	4,600	433
2011-03-03	436	438	431	433	2,300	433
2011-03-02	433	437	431	437	2,000	437
2011-03-01	438	439	432	433	2,700	433
2011-02-28	435	438	432	438	3,200	438
2011-02-25	434	438	432	438	6,200	438
2011-02-24	438	438	435	438	2,400	438
2011-02-23	437	440	435	440	2,500	440
2011-02-22	440	441	432	434	2,500	434
2011-02-21	435	440	431	439	5,000	439
2011-02-18	434	435	426	435	5,300	435
2011-02-17	440	440	423	435	15,600	435
2011-02-16	430	435	428	435	17,600	435
2011-02-15	425	428	423	427	19,600	427
2011-02-14	420	423	416	423	13,200	423
2011-02-10	414	417	411	416	8,500	416
2011-02-09	412	414	411	414	3,100	414
2011-02-08	409	412	409	412	5,100	412
2011-02-07	413	414	409	411	7,400	411
2011-02-04	415	418	406	414	19,700	414
2011-02-03	412	414	412	414	500	414
2011-02-02	412	416	411	411	7,000	411
2011-02-01	415	415	411	412	7,300	412
2011-01-31	415	415	411	415	4,400	415
2011-01-28	416	417	414	415	5,100	415
2011-01-27	414	417	413	417	4,800	417
2011-01-26	413	414	411	414	4,200	414
2011-01-25	410	413	410	413	8,600	413
2011-01-24	406	410	405	408	4,900	408
2011-01-21	406	408	405	405	8,600	405
2011-01-20	408	409	406	408	3,700	408
2011-01-19	412	412	406	406	12,200	406
2011-01-18	408	411	404	409	14,000	409
2011-01-17	403	406	402	406	17,500	406
2011-01-14	403	408	403	404	13,300	404
2011-01-13	402	404	401	403	7,600	403
2011-01-12	403	403	401	401	6,700	401
2011-01-11	400	402	400	402	7,800	402
2011-01-07	403	404	400	401	4,900	401
2011-01-06	401	405	400	400	7,500	400
2011-01-05	403	404	400	400	5,000	400
2011-01-04	403	403	399	403	6,900	403

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1965 (株)テクノ菱和 の時系列データ [2011年度]

1965 (株)テクノ菱和の時系列データ [2011年度]