1965 (株)テクノ菱和の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	894	894	890	893	400	893
2022-12-29	889	894	880	890	900	890
2022-12-28	890	892	886	892	1,200	892
2022-12-27	887	890	883	890	700	890
2022-12-26	892	892	882	882	1,500	882
2022-12-23	884	893	873	889	19,200	889
2022-12-22	902	903	887	896	20,300	896
2022-12-21	894	904	892	893	36,600	893
2022-12-20	899	899	886	894	23,200	894
2022-12-19	877	880	872	879	5,100	879
2022-12-16	873	876	871	876	6,200	876
2022-12-15	871	877	871	877	7,100	877
2022-12-14	876	881	871	880	8,800	880
2022-12-13	870	875	870	870	4,200	870
2022-12-12	878	878	868	868	2,200	868
2022-12-09	873	873	868	869	16,900	869
2022-12-08	870	878	870	873	5,500	873
2022-12-07	872	872	865	870	3,000	870
2022-12-06	867	871	867	868	2,500	868
2022-12-05	863	866	862	866	1,300	866
2022-12-02	868	868	863	865	2,900	865
2022-12-01	868	870	866	868	1,800	868
2022-11-30	867	868	864	866	1,500	866
2022-11-29	862	866	862	865	1,400	865
2022-11-28	863	864	862	862	2,700	862
2022-11-25	869	869	863	863	6,700	863
2022-11-24	866	869	863	866	3,100	866
2022-11-22	866	873	852	861	8,800	861
2022-11-21	873	873	861	870	5,000	870
2022-11-18	874	874	870	871	1,600	871
2022-11-17	874	874	868	874	3,800	874
2022-11-16	871	874	871	874	3,600	874
2022-11-15	877	878	872	878	3,200	878
2022-11-14	868	872	865	872	2,200	872
2022-11-11	875	875	867	867	1,700	867
2022-11-10	864	871	863	871	1,800	871
2022-11-09	860	866	860	864	7,700	864
2022-11-08	885	938	871	871	25,300	871
2022-11-07	885	885	881	881	3,300	881
2022-11-04	878	879	877	879	1,400	879
2022-11-02	877	877	875	875	400	875
2022-11-01	875	875	870	870	1,300	870
2022-10-31	873	875	870	875	800	875
2022-10-28	872	872	871	871	200	871
2022-10-27	875	876	875	876	200	876
2022-10-26	875	875	874	875	400	875
2022-10-25	880	880	873	873	5,300	873
2022-10-24	873	879	873	879	1,800	879
2022-10-21	874	876	872	872	1,200	872
2022-10-20	875	875	874	874	500	874
2022-10-19	875	876	868	876	4,600	876
2022-10-18	873	874	868	874	3,000	874
2022-10-17	869	873	869	873	4,100	873
2022-10-14	867	870	860	870	5,300	870
2022-10-13	866	866	864	866	1,000	866
2022-10-12	867	867	850	862	4,500	862
2022-10-11	858	870	858	868	2,500	868
2022-10-07	-	-	-	868	-	868
2022-10-06	861	868	857	868	1,700	868
2022-10-05	857	861	857	861	1,100	861
2022-10-04	859	862	855	859	3,500	859
2022-10-03	859	861	858	859	2,700	859
2022-09-30	858	859	858	859	1,500	859
2022-09-29	860	872	860	860	1,700	860
2022-09-28	874	875	866	875	3,200	875
2022-09-27	875	880	873	875	4,100	875
2022-09-26	875	875	866	874	3,200	874
2022-09-22	876	877	871	875	7,000	875
2022-09-21	873	873	869	869	3,100	869
2022-09-20	874	874	868	870	3,800	870
2022-09-16	873	873	869	869	3,800	869
2022-09-15	879	879	871	873	4,300	873
2022-09-14	878	879	866	875	2,200	875
2022-09-13	878	880	875	880	1,200	880
2022-09-12	863	871	861	870	3,500	870
2022-09-09	868	870	861	861	4,400	861
2022-09-08	865	867	864	864	600	864
2022-09-07	866	866	864	864	300	864
2022-09-06	867	867	867	867	200	867
2022-09-05	875	875	865	865	2,500	865
2022-09-02	873	875	872	875	1,000	875
2022-09-01	872	874	872	874	1,900	874
2022-08-31	866	872	866	872	1,300	872
2022-08-30	871	871	865	870	2,800	870
2022-08-29	873	873	864	864	4,100	864
2022-08-26	876	876	875	875	1,500	875
2022-08-25	878	882	878	880	4,700	880
2022-08-24	875	882	873	873	3,400	873
2022-08-23	879	880	876	880	700	880
2022-08-22	878	879	872	879	2,300	879
2022-08-19	888	888	878	878	2,700	878
2022-08-18	892	892	886	890	600	890
2022-08-17	896	896	884	889	3,000	889
2022-08-16	893	894	882	890	5,400	890
2022-08-15	894	894	891	894	3,000	894
2022-08-12	891	891	887	891	1,300	891
2022-08-10	880	886	880	884	1,900	884
2022-08-09	884	890	878	880	2,000	880
2022-08-08	892	892	878	884	5,200	884
2022-08-05	885	893	880	892	5,000	892
2022-08-04	884	890	880	880	1,300	880
2022-08-03	884	884	875	882	2,200	882
2022-08-02	885	893	872	884	2,100	884
2022-08-01	896	898	888	889	5,000	889
2022-07-29	892	898	892	895	3,500	895
2022-07-28	910	910	893	900	20,600	900
2022-07-27	905	908	882	891	28,400	891
2022-07-26	890	900	890	900	24,100	900
2022-07-25	883	892	881	884	24,100	884
2022-07-22	870	878	867	876	9,400	876
2022-07-21	878	878	868	875	6,800	875
2022-07-20	878	878	869	876	8,100	876
2022-07-19	867	867	856	865	6,100	865
2022-07-15	866	866	856	865	5,300	865
2022-07-14	857	866	855	866	6,900	866
2022-07-13	856	860	852	857	4,700	857
2022-07-12	855	855	853	853	2,100	853
2022-07-11	857	857	855	855	800	855
2022-07-08	852	855	852	855	1,900	855
2022-07-07	855	865	851	852	5,400	852
2022-07-06	854	866	852	856	8,500	856
2022-07-05	861	885	861	868	12,300	868
2022-07-04	892	900	851	874	17,500	874
2022-07-01	900	900	883	890	7,900	890
2022-06-30	882	944	880	883	44,300	883
2022-06-29	855	894	855	880	33,400	880
2022-06-28	847	866	847	860	8,600	860
2022-06-27	860	860	850	851	3,800	851
2022-06-24	863	863	855	860	18,700	860
2022-06-23	847	858	847	858	4,300	858
2022-06-22	850	857	847	847	3,300	847
2022-06-21	853	861	845	845	7,700	845
2022-06-20	857	858	852	852	2,600	852
2022-06-17	857	857	854	857	2,900	857
2022-06-16	857	857	854	857	4,200	857
2022-06-15	854	854	850	854	3,100	854
2022-06-14	854	854	847	854	2,900	854
2022-06-13	854	855	854	854	1,200	854
2022-06-10	854	855	850	855	2,400	855
2022-06-09	854	856	854	854	1,300	854
2022-06-08	855	856	854	854	1,100	854
2022-06-07	857	857	856	856	1,200	856
2022-06-06	850	856	850	856	700	856
2022-06-03	850	854	850	853	1,800	853
2022-06-02	853	855	850	850	1,000	850
2022-06-01	853	856	853	854	1,600	854
2022-05-31	853	853	852	853	400	853
2022-05-30	847	853	847	853	1,100	853
2022-05-27	851	851	847	847	600	847
2022-05-26	849	852	849	851	1,000	851
2022-05-25	852	853	849	849	4,900	849
2022-05-24	842	851	842	851	1,900	851
2022-05-23	842	853	842	848	2,100	848
2022-05-20	842	851	841	842	4,200	842
2022-05-19	838	848	838	848	7,700	848
2022-05-18	844	848	839	839	31,500	839
2022-05-17	834	840	834	840	3,600	840
2022-05-16	842	842	833	839	5,300	839
2022-05-13	824	839	823	839	4,200	839
2022-05-12	844	847	822	839	8,400	839
2022-05-11	843	845	843	844	1,500	844
2022-05-10	842	845	842	843	800	843
2022-05-09	846	846	843	845	2,400	845
2022-05-06	849	849	846	846	1,900	846
2022-05-02	849	853	849	849	1,900	849
2022-04-28	844	849	843	849	1,600	849
2022-04-27	843	845	842	844	2,000	844
2022-04-26	845	847	843	844	1,700	844
2022-04-25	849	850	844	847	7,000	847
2022-04-22	845	849	842	849	4,500	849
2022-04-21	856	860	844	845	13,000	845
2022-04-20	857	857	854	854	2,200	854
2022-04-19	863	863	856	856	3,500	856
2022-04-18	860	861	853	858	5,300	858
2022-04-15	862	862	859	862	4,100	862
2022-04-14	860	861	859	861	2,600	861
2022-04-13	859	859	855	859	1,000	859
2022-04-12	855	859	853	856	3,000	856
2022-04-11	856	857	852	855	1,700	855
2022-04-08	845	857	845	848	3,400	848
2022-04-07	853	858	847	848	5,300	848
2022-04-06	861	862	856	856	4,800	856
2022-04-05	851	858	851	858	1,300	858
2022-04-04	849	852	849	851	2,400	851
2022-04-01	851	852	850	851	2,600	851
2022-03-31	846	852	841	850	6,500	850
2022-03-30	841	866	839	849	15,900	849
2022-03-29	860	868	860	867	27,200	867
2022-03-28	865	868	860	864	14,300	864
2022-03-25	862	867	861	862	24,100	862
2022-03-24	866	867	861	867	15,300	867
2022-03-23	874	874	864	865	19,700	865
2022-03-22	868	870	867	867	4,900	867
2022-03-18	867	870	867	867	3,800	867
2022-03-17	871	873	867	867	6,400	867
2022-03-16	864	869	863	869	6,800	869
2022-03-15	860	867	857	864	7,900	864
2022-03-14	857	860	856	860	4,900	860
2022-03-11	860	863	856	856	6,100	856
2022-03-10	860	872	859	862	4,200	862
2022-03-09	857	866	856	859	3,600	859
2022-03-08	866	867	855	857	9,100	857
2022-03-07	870	876	864	866	8,900	866
2022-03-04	876	876	871	871	7,800	871
2022-03-03	876	882	876	876	3,400	876
2022-03-02	881	884	875	876	5,900	876
2022-03-01	886	888	881	881	6,600	881
2022-02-28	884	889	884	886	2,500	886
2022-02-25	855	899	855	878	32,400	878
2022-02-24	883	886	879	885	5,800	885
2022-02-22	886	886	883	883	1,800	883
2022-02-21	882	886	881	886	4,100	886
2022-02-18	886	886	881	886	2,100	886
2022-02-17	884	885	884	885	3,600	885
2022-02-16	883	884	881	884	4,300	884
2022-02-15	884	884	877	881	6,300	881
2022-02-14	884	884	878	884	5,900	884
2022-02-10	885	886	879	880	7,800	880
2022-02-09	884	884	878	880	8,400	880
2022-02-08	885	887	884	886	2,600	886
2022-02-07	888	888	883	885	2,400	885
2022-02-04	883	898	883	884	10,900	884
2022-02-03	884	891	883	883	2,900	883
2022-02-02	885	886	882	884	3,100	884
2022-02-01	892	892	888	888	3,500	888
2022-01-31	895	895	889	892	2,000	892
2022-01-28	892	892	889	890	2,700	890
2022-01-27	900	900	896	897	3,800	897
2022-01-26	900	902	900	901	500	901
2022-01-25	910	910	900	902	5,900	902
2022-01-24	908	914	904	912	4,400	912
2022-01-21	909	909	908	908	500	908
2022-01-20	909	910	907	910	2,100	910
2022-01-19	909	910	900	910	5,800	910
2022-01-18	905	905	899	905	4,700	905
2022-01-17	902	905	901	902	3,200	902
2022-01-14	905	907	898	907	2,700	907
2022-01-13	900	901	897	898	4,700	898
2022-01-12	907	908	905	908	700	908
2022-01-11	901	903	899	903	1,500	903
2022-01-07	905	905	898	900	3,300	900
2022-01-06	901	904	899	900	2,400	900
2022-01-05	910	910	900	901	3,600	901
2022-01-04	910	913	904	908	5,300	908

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 [2022年度]

1965 (株)テクノ菱和の時系列データ [2022年度]