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
