1965 (株)テクノ菱和 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 724 | 724 | 713 | 718 | 15,700 | 718 |
| 2015-12-29 | 718 | 718 | 714 | 715 | 11,600 | 715 |
| 2015-12-28 | 718 | 718 | 711 | 715 | 18,300 | 715 |
| 2015-12-25 | 708 | 710 | 702 | 706 | 18,300 | 706 |
| 2015-12-24 | 705 | 706 | 698 | 705 | 9,500 | 705 |
| 2015-12-22 | 697 | 708 | 697 | 701 | 13,100 | 701 |
| 2015-12-21 | 694 | 696 | 694 | 696 | 1,700 | 696 |
| 2015-12-18 | 700 | 700 | 687 | 694 | 4,400 | 694 |
| 2015-12-17 | 703 | 703 | 698 | 699 | 13,400 | 699 |
| 2015-12-16 | 700 | 702 | 697 | 701 | 8,000 | 701 |
| 2015-12-15 | 701 | 701 | 694 | 699 | 10,700 | 699 |
| 2015-12-14 | 700 | 701 | 672 | 701 | 8,300 | 701 |
| 2015-12-11 | 691 | 702 | 691 | 702 | 7,200 | 702 |
| 2015-12-10 | 695 | 696 | 693 | 693 | 7,600 | 693 |
| 2015-12-09 | 700 | 700 | 696 | 698 | 4,500 | 698 |
| 2015-12-08 | 701 | 701 | 693 | 693 | 6,800 | 693 |
| 2015-12-07 | 700 | 702 | 695 | 702 | 6,300 | 702 |
| 2015-12-04 | 691 | 699 | 691 | 699 | 1,500 | 699 |
| 2015-12-03 | 700 | 700 | 693 | 693 | 1,900 | 693 |
| 2015-12-02 | 700 | 702 | 695 | 697 | 23,200 | 697 |
| 2015-12-01 | 702 | 702 | 696 | 700 | 3,500 | 700 |
| 2015-11-30 | 700 | 700 | 695 | 700 | 3,600 | 700 |
| 2015-11-27 | 697 | 698 | 680 | 698 | 5,200 | 698 |
| 2015-11-26 | 694 | 697 | 692 | 697 | 4,300 | 697 |
| 2015-11-25 | 696 | 696 | 691 | 691 | 4,200 | 691 |
| 2015-11-24 | 685 | 692 | 666 | 691 | 10,000 | 691 |
| 2015-11-20 | 683 | 688 | 682 | 682 | 1,800 | 682 |
| 2015-11-19 | 692 | 693 | 679 | 683 | 10,000 | 683 |
| 2015-11-18 | 692 | 692 | 681 | 689 | 14,500 | 689 |
| 2015-11-17 | 699 | 700 | 694 | 698 | 6,500 | 698 |
| 2015-11-16 | 703 | 703 | 696 | 696 | 6,600 | 696 |
| 2015-11-13 | 698 | 703 | 693 | 703 | 4,700 | 703 |
| 2015-11-12 | 700 | 701 | 693 | 700 | 4,700 | 700 |
| 2015-11-11 | 690 | 696 | 690 | 695 | 4,900 | 695 |
| 2015-11-10 | 695 | 697 | 690 | 690 | 2,400 | 690 |
| 2015-11-09 | 702 | 704 | 695 | 695 | 7,300 | 695 |
| 2015-11-06 | 694 | 700 | 690 | 695 | 2,400 | 695 |
| 2015-11-05 | 695 | 697 | 677 | 694 | 4,000 | 694 |
| 2015-11-04 | 706 | 706 | 691 | 694 | 5,000 | 694 |
| 2015-11-02 | 695 | 695 | 688 | 689 | 2,400 | 689 |
| 2015-10-30 | 694 | 700 | 687 | 694 | 11,600 | 694 |
| 2015-10-29 | 694 | 699 | 690 | 694 | 2,900 | 694 |
| 2015-10-28 | 690 | 702 | 687 | 694 | 4,900 | 694 |
| 2015-10-27 | 690 | 700 | 687 | 690 | 2,000 | 690 |
| 2015-10-26 | 693 | 696 | 687 | 689 | 3,000 | 689 |
| 2015-10-23 | 698 | 698 | 683 | 692 | 6,300 | 692 |
| 2015-10-22 | 693 | 700 | 681 | 681 | 3,100 | 681 |
| 2015-10-21 | 693 | 694 | 690 | 693 | 1,500 | 693 |
| 2015-10-20 | 704 | 705 | 692 | 693 | 2,900 | 693 |
| 2015-10-19 | 704 | 707 | 700 | 701 | 11,800 | 701 |
| 2015-10-16 | 695 | 705 | 691 | 705 | 10,800 | 705 |
| 2015-10-15 | 685 | 695 | 685 | 692 | 12,100 | 692 |
| 2015-10-14 | 692 | 692 | 671 | 684 | 4,200 | 684 |
| 2015-10-13 | 685 | 692 | 684 | 692 | 5,200 | 692 |
| 2015-10-09 | 675 | 692 | 667 | 692 | 4,400 | 692 |
| 2015-10-08 | 674 | 674 | 666 | 672 | 1,000 | 672 |
| 2015-10-07 | 668 | 694 | 653 | 663 | 8,100 | 663 |
| 2015-10-06 | 664 | 665 | 655 | 665 | 2,900 | 665 |
| 2015-10-05 | 653 | 660 | 643 | 659 | 7,200 | 659 |
| 2015-10-02 | 642 | 645 | 634 | 643 | 2,600 | 643 |
| 2015-10-01 | 625 | 643 | 620 | 643 | 8,900 | 643 |
| 2015-09-30 | 626 | 627 | 615 | 625 | 1,400 | 625 |
| 2015-09-29 | 642 | 642 | 615 | 620 | 3,800 | 620 |
| 2015-09-28 | 652 | 652 | 641 | 647 | 1,600 | 647 |
| 2015-09-25 | 651 | 655 | 640 | 654 | 5,300 | 654 |
| 2015-09-24 | 626 | 644 | 626 | 641 | 3,800 | 641 |
| 2015-09-18 | 643 | 645 | 638 | 638 | 2,200 | 638 |
| 2015-09-17 | 638 | 641 | 634 | 638 | 5,400 | 638 |
| 2015-09-16 | 633 | 640 | 628 | 628 | 5,100 | 628 |
| 2015-09-15 | 626 | 635 | 626 | 629 | 8,100 | 629 |
| 2015-09-14 | 627 | 632 | 622 | 625 | 17,500 | 625 |
| 2015-09-11 | 641 | 647 | 636 | 647 | 2,000 | 647 |
| 2015-09-10 | 623 | 628 | 621 | 628 | 4,700 | 628 |
| 2015-09-09 | 622 | 632 | 613 | 620 | 7,000 | 620 |
| 2015-09-08 | 613 | 618 | 605 | 613 | 5,300 | 613 |
| 2015-09-07 | 631 | 631 | 610 | 621 | 8,100 | 621 |
| 2015-09-04 | 664 | 669 | 642 | 650 | 3,300 | 650 |
| 2015-09-03 | 667 | 670 | 657 | 667 | 5,000 | 667 |
| 2015-09-02 | 640 | 649 | 636 | 648 | 2,000 | 648 |
| 2015-09-01 | 665 | 669 | 646 | 646 | 2,200 | 646 |
| 2015-08-31 | 670 | 670 | 665 | 665 | 1,100 | 665 |
| 2015-08-28 | 670 | 674 | 670 | 671 | 1,600 | 671 |
| 2015-08-27 | 668 | 684 | 654 | 663 | 6,700 | 663 |
| 2015-08-26 | 610 | 648 | 610 | 648 | 6,400 | 648 |
| 2015-08-25 | 605 | 632 | 580 | 622 | 16,300 | 622 |
| 2015-08-24 | 663 | 664 | 623 | 635 | 30,400 | 635 |
| 2015-08-21 | 682 | 698 | 672 | 673 | 8,400 | 673 |
| 2015-08-20 | 700 | 700 | 682 | 682 | 14,100 | 682 |
| 2015-08-19 | 699 | 702 | 697 | 701 | 11,300 | 701 |
| 2015-08-18 | 699 | 702 | 692 | 701 | 9,800 | 701 |
| 2015-08-17 | 692 | 698 | 687 | 698 | 8,500 | 698 |
| 2015-08-14 | 692 | 694 | 684 | 693 | 9,700 | 693 |
| 2015-08-13 | 678 | 689 | 666 | 688 | 8,800 | 688 |
| 2015-08-12 | 682 | 684 | 680 | 680 | 9,500 | 680 |
| 2015-08-11 | 690 | 693 | 682 | 682 | 20,300 | 682 |
| 2015-08-10 | 700 | 701 | 691 | 695 | 15,600 | 695 |
| 2015-08-07 | 704 | 708 | 695 | 697 | 12,000 | 697 |
| 2015-08-06 | 722 | 723 | 708 | 709 | 22,500 | 709 |
| 2015-08-05 | 711 | 726 | 700 | 721 | 40,000 | 721 |
| 2015-08-04 | 710 | 710 | 705 | 707 | 4,300 | 707 |
| 2015-08-03 | 717 | 717 | 709 | 714 | 2,800 | 714 |
| 2015-07-31 | 710 | 714 | 708 | 713 | 6,500 | 713 |
| 2015-07-30 | 714 | 715 | 711 | 715 | 15,100 | 715 |
| 2015-07-29 | 718 | 718 | 708 | 713 | 15,900 | 713 |
| 2015-07-28 | 716 | 718 | 712 | 716 | 17,000 | 716 |
| 2015-07-27 | 712 | 719 | 708 | 713 | 3,700 | 713 |
| 2015-07-24 | 720 | 720 | 713 | 715 | 10,600 | 715 |
| 2015-07-23 | 715 | 720 | 713 | 720 | 4,700 | 720 |
| 2015-07-22 | 720 | 720 | 715 | 715 | 5,600 | 715 |
| 2015-07-21 | 723 | 724 | 716 | 720 | 11,800 | 720 |
| 2015-07-17 | 720 | 720 | 716 | 720 | 7,300 | 720 |
| 2015-07-16 | 720 | 720 | 718 | 720 | 11,500 | 720 |
| 2015-07-15 | 720 | 720 | 716 | 719 | 12,000 | 719 |
| 2015-07-14 | 716 | 719 | 704 | 716 | 11,000 | 716 |
| 2015-07-13 | 707 | 715 | 699 | 699 | 2,500 | 699 |
| 2015-07-10 | 700 | 716 | 700 | 706 | 4,300 | 706 |
| 2015-07-09 | 701 | 704 | 686 | 695 | 7,200 | 695 |
| 2015-07-08 | 714 | 714 | 703 | 705 | 3,800 | 705 |
| 2015-07-07 | 710 | 720 | 710 | 712 | 3,300 | 712 |
| 2015-07-06 | 710 | 714 | 708 | 710 | 3,600 | 710 |
| 2015-07-03 | 717 | 717 | 713 | 713 | 1,300 | 713 |
| 2015-07-02 | 721 | 723 | 718 | 719 | 7,400 | 719 |
| 2015-07-01 | 720 | 721 | 711 | 721 | 5,500 | 721 |
| 2015-06-30 | 706 | 720 | 706 | 720 | 16,700 | 720 |
| 2015-06-29 | 710 | 718 | 708 | 709 | 6,500 | 709 |
| 2015-06-26 | 720 | 721 | 716 | 718 | 5,200 | 718 |
| 2015-06-25 | 720 | 720 | 715 | 716 | 9,100 | 716 |
| 2015-06-24 | 721 | 723 | 719 | 723 | 9,900 | 723 |
| 2015-06-23 | 725 | 725 | 719 | 723 | 2,400 | 723 |
| 2015-06-22 | 718 | 725 | 715 | 716 | 6,200 | 716 |
| 2015-06-19 | 720 | 720 | 718 | 720 | 2,300 | 720 |
| 2015-06-18 | 728 | 728 | 720 | 720 | 5,800 | 720 |
| 2015-06-17 | 734 | 734 | 728 | 728 | 8,000 | 728 |
| 2015-06-16 | 734 | 734 | 722 | 734 | 19,100 | 734 |
| 2015-06-15 | 734 | 734 | 729 | 731 | 9,500 | 731 |
| 2015-06-12 | 728 | 731 | 724 | 730 | 4,200 | 730 |
| 2015-06-11 | 730 | 730 | 723 | 723 | 2,800 | 723 |
| 2015-06-10 | 727 | 730 | 722 | 725 | 4,200 | 725 |
| 2015-06-09 | 729 | 730 | 722 | 729 | 5,500 | 729 |
| 2015-06-08 | 726 | 730 | 722 | 729 | 7,000 | 729 |
| 2015-06-05 | 728 | 728 | 721 | 725 | 1,500 | 725 |
| 2015-06-04 | 725 | 730 | 721 | 728 | 11,300 | 728 |
| 2015-06-03 | 721 | 729 | 717 | 719 | 5,500 | 719 |
| 2015-06-02 | 720 | 731 | 720 | 730 | 8,000 | 730 |
| 2015-06-01 | 713 | 732 | 713 | 716 | 30,800 | 716 |
| 2015-05-29 | 714 | 716 | 713 | 713 | 4,800 | 713 |
| 2015-05-28 | 714 | 729 | 714 | 714 | 5,800 | 714 |
| 2015-05-27 | 720 | 726 | 713 | 716 | 8,600 | 716 |
| 2015-05-26 | 721 | 723 | 718 | 721 | 7,600 | 721 |
| 2015-05-25 | 721 | 725 | 718 | 723 | 6,800 | 723 |
| 2015-05-22 | 729 | 729 | 722 | 722 | 2,100 | 722 |
| 2015-05-21 | 734 | 734 | 723 | 723 | 3,200 | 723 |
| 2015-05-20 | 732 | 732 | 730 | 731 | 3,000 | 731 |
| 2015-05-19 | 737 | 737 | 722 | 732 | 9,100 | 732 |
| 2015-05-18 | 729 | 734 | 720 | 730 | 6,600 | 730 |
| 2015-05-15 | 730 | 733 | 723 | 729 | 7,900 | 729 |
| 2015-05-14 | 731 | 733 | 721 | 725 | 4,900 | 725 |
| 2015-05-13 | 731 | 745 | 722 | 734 | 19,900 | 734 |
| 2015-05-12 | 721 | 752 | 719 | 747 | 20,800 | 747 |
| 2015-05-11 | 728 | 728 | 719 | 721 | 5,000 | 721 |
| 2015-05-08 | 727 | 729 | 725 | 727 | 2,100 | 727 |
| 2015-05-07 | 716 | 731 | 713 | 722 | 17,200 | 722 |
| 2015-05-01 | 705 | 718 | 700 | 718 | 11,900 | 718 |
| 2015-04-30 | 700 | 706 | 698 | 705 | 9,300 | 705 |
| 2015-04-28 | 702 | 705 | 698 | 700 | 7,500 | 700 |
| 2015-04-27 | 705 | 721 | 703 | 705 | 7,200 | 705 |
| 2015-04-24 | 705 | 712 | 703 | 710 | 5,000 | 710 |
| 2015-04-23 | 707 | 707 | 699 | 702 | 5,800 | 702 |
| 2015-04-22 | 718 | 718 | 700 | 707 | 14,000 | 707 |
| 2015-04-21 | 715 | 727 | 710 | 710 | 6,300 | 710 |
| 2015-04-20 | 720 | 720 | 711 | 712 | 7,200 | 712 |
| 2015-04-17 | 740 | 740 | 720 | 724 | 16,500 | 724 |
| 2015-04-16 | 738 | 741 | 731 | 734 | 17,800 | 734 |
| 2015-04-15 | 735 | 740 | 729 | 736 | 21,200 | 736 |
| 2015-04-14 | 732 | 735 | 702 | 735 | 27,400 | 735 |
| 2015-04-13 | 720 | 738 | 716 | 732 | 39,100 | 732 |
| 2015-04-10 | 690 | 715 | 680 | 710 | 49,900 | 710 |
| 2015-04-09 | 687 | 690 | 679 | 690 | 15,600 | 690 |
| 2015-04-08 | 675 | 686 | 675 | 683 | 8,200 | 683 |
| 2015-04-07 | 671 | 675 | 662 | 670 | 10,100 | 670 |
| 2015-04-06 | 663 | 671 | 663 | 671 | 8,500 | 671 |
| 2015-04-03 | 659 | 661 | 656 | 658 | 4,000 | 658 |
| 2015-04-02 | 658 | 659 | 650 | 654 | 4,100 | 654 |
| 2015-04-01 | 661 | 665 | 653 | 653 | 6,400 | 653 |
| 2015-03-31 | 676 | 677 | 660 | 661 | 14,200 | 661 |
| 2015-03-30 | 677 | 684 | 676 | 676 | 7,700 | 676 |
| 2015-03-27 | 678 | 685 | 678 | 679 | 25,100 | 679 |
| 2015-03-26 | 703 | 703 | 695 | 700 | 42,200 | 700 |
| 2015-03-25 | 700 | 709 | 699 | 704 | 23,300 | 704 |
| 2015-03-24 | 700 | 711 | 695 | 709 | 77,600 | 709 |
| 2015-03-23 | 747 | 747 | 730 | 735 | 26,300 | 735 |
| 2015-03-20 | 750 | 760 | 740 | 740 | 24,500 | 740 |
| 2015-03-19 | 765 | 767 | 751 | 754 | 15,100 | 754 |
| 2015-03-18 | 750 | 760 | 724 | 750 | 48,800 | 750 |
| 2015-03-17 | 771 | 778 | 740 | 763 | 47,000 | 763 |
| 2015-03-16 | 727 | 770 | 727 | 765 | 46,900 | 765 |
| 2015-03-13 | 715 | 727 | 706 | 723 | 21,900 | 723 |
| 2015-03-12 | 704 | 717 | 698 | 706 | 30,700 | 706 |
| 2015-03-11 | 675 | 718 | 670 | 694 | 60,400 | 694 |
| 2015-03-10 | 664 | 685 | 664 | 674 | 18,700 | 674 |
| 2015-03-09 | 661 | 666 | 655 | 658 | 20,000 | 658 |
| 2015-03-06 | 663 | 665 | 657 | 657 | 8,200 | 657 |
| 2015-03-05 | 653 | 667 | 653 | 660 | 7,500 | 660 |
| 2015-03-04 | 655 | 660 | 650 | 652 | 5,100 | 652 |
| 2015-03-03 | 665 | 668 | 647 | 658 | 13,200 | 658 |
| 2015-03-02 | 637 | 668 | 637 | 665 | 33,100 | 665 |
| 2015-02-27 | 640 | 645 | 632 | 632 | 11,300 | 632 |
| 2015-02-26 | 625 | 643 | 625 | 636 | 29,700 | 636 |
| 2015-02-25 | 613 | 620 | 605 | 620 | 14,100 | 620 |
| 2015-02-24 | 612 | 613 | 612 | 612 | 9,700 | 612 |
| 2015-02-23 | 609 | 614 | 607 | 613 | 15,100 | 613 |
| 2015-02-20 | 607 | 608 | 599 | 607 | 6,100 | 607 |
| 2015-02-19 | 598 | 610 | 593 | 610 | 19,900 | 610 |
| 2015-02-18 | 598 | 598 | 595 | 598 | 10,900 | 598 |
| 2015-02-17 | 597 | 598 | 595 | 598 | 14,700 | 598 |
| 2015-02-16 | 590 | 600 | 590 | 597 | 22,200 | 597 |
| 2015-02-13 | 590 | 590 | 587 | 589 | 6,900 | 589 |
| 2015-02-12 | 587 | 595 | 587 | 590 | 12,900 | 590 |
| 2015-02-10 | 589 | 590 | 585 | 590 | 7,200 | 590 |
| 2015-02-09 | 595 | 595 | 584 | 588 | 8,600 | 588 |
| 2015-02-06 | 608 | 609 | 578 | 590 | 82,500 | 590 |
| 2015-02-05 | 538 | 637 | 537 | 608 | 203,200 | 608 |
| 2015-02-04 | 539 | 539 | 537 | 537 | 5,400 | 537 |
| 2015-02-03 | 540 | 542 | 535 | 538 | 9,700 | 538 |
| 2015-02-02 | 539 | 544 | 539 | 540 | 17,100 | 540 |
| 2015-01-30 | 538 | 539 | 533 | 536 | 5,800 | 536 |
| 2015-01-29 | 536 | 539 | 528 | 536 | 17,100 | 536 |
| 2015-01-28 | 535 | 536 | 532 | 536 | 7,000 | 536 |
| 2015-01-27 | 532 | 536 | 530 | 534 | 9,000 | 534 |
| 2015-01-26 | 533 | 537 | 530 | 532 | 12,600 | 532 |
| 2015-01-23 | 535 | 535 | 523 | 523 | 6,100 | 523 |
| 2015-01-22 | 537 | 537 | 528 | 531 | 6,900 | 531 |
| 2015-01-21 | 530 | 537 | 523 | 537 | 7,600 | 537 |
| 2015-01-20 | 530 | 530 | 525 | 527 | 9,600 | 527 |
| 2015-01-19 | 538 | 539 | 527 | 530 | 16,700 | 530 |
| 2015-01-16 | 533 | 538 | 527 | 538 | 17,300 | 538 |
| 2015-01-15 | 534 | 537 | 531 | 534 | 19,900 | 534 |
| 2015-01-14 | 518 | 540 | 518 | 534 | 18,300 | 534 |
| 2015-01-13 | 536 | 540 | 524 | 526 | 8,800 | 526 |
| 2015-01-09 | 540 | 545 | 534 | 535 | 10,200 | 535 |
| 2015-01-08 | 533 | 541 | 523 | 539 | 16,400 | 539 |
| 2015-01-07 | 516 | 531 | 515 | 531 | 21,800 | 531 |
| 2015-01-06 | 522 | 523 | 515 | 516 | 9,700 | 516 |
| 2015-01-05 | 519 | 522 | 515 | 522 | 7,000 | 522 |
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
