3374 内外テック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 467 | 467 | 452 | 459 | 13,000 | 918 |
| 2005-12-29 | 467 | 468 | 461 | 466 | 23,000 | 932 |
| 2005-12-28 | 445 | 458 | 445 | 457 | 20,000 | 914 |
| 2005-12-27 | 439 | 445 | 435 | 445 | 71,000 | 890 |
| 2005-12-26 | 443 | 443 | 437 | 439 | 40,000 | 878 |
| 2005-12-22 | 440 | 444 | 437 | 442 | 24,000 | 884 |
| 2005-12-21 | 451 | 451 | 440 | 440 | 48,000 | 880 |
| 2005-12-20 | 451 | 454 | 445 | 448 | 29,000 | 896 |
| 2005-12-19 | 445 | 451 | 445 | 447 | 26,000 | 894 |
| 2005-12-16 | 438 | 442 | 438 | 440 | 15,000 | 880 |
| 2005-12-15 | 434 | 438 | 433 | 437 | 24,000 | 874 |
| 2005-12-14 | 438 | 438 | 431 | 433 | 24,000 | 866 |
| 2005-12-13 | 442 | 442 | 435 | 437 | 17,000 | 874 |
| 2005-12-12 | 449 | 450 | 440 | 442 | 12,000 | 884 |
| 2005-12-09 | 435 | 442 | 434 | 434 | 6,000 | 868 |
| 2005-12-08 | 451 | 451 | 425 | 440 | 47,000 | 880 |
| 2005-12-07 | 460 | 460 | 452 | 454 | 10,000 | 908 |
| 2005-12-06 | 458 | 459 | 455 | 455 | 14,000 | 910 |
| 2005-12-05 | 456 | 463 | 456 | 457 | 14,000 | 914 |
| 2005-12-02 | 457 | 462 | 455 | 456 | 20,000 | 912 |
| 2005-12-01 | 461 | 461 | 455 | 455 | 5,000 | 910 |
| 2005-11-30 | 455 | 457 | 455 | 457 | 4,000 | 914 |
| 2005-11-29 | 465 | 465 | 456 | 458 | 9,000 | 916 |
| 2005-11-28 | 465 | 468 | 460 | 460 | 19,000 | 920 |
| 2005-11-25 | 474 | 474 | 462 | 463 | 26,000 | 926 |
| 2005-11-24 | 464 | 472 | 464 | 470 | 31,000 | 940 |
| 2005-11-22 | 462 | 466 | 461 | 464 | 18,000 | 928 |
| 2005-11-21 | 459 | 462 | 459 | 461 | 33,000 | 922 |
| 2005-11-18 | 457 | 457 | 454 | 454 | 14,000 | 908 |
| 2005-11-17 | 457 | 457 | 456 | 456 | 16,000 | 912 |
| 2005-11-16 | 461 | 461 | 453 | 455 | 13,000 | 910 |
| 2005-11-15 | 468 | 468 | 465 | 465 | 21,000 | 930 |
| 2005-11-14 | 468 | 470 | 467 | 469 | 15,000 | 938 |
| 2005-11-11 | 461 | 468 | 461 | 465 | 39,000 | 930 |
| 2005-11-10 | 457 | 463 | 456 | 461 | 48,000 | 922 |
| 2005-11-09 | 453 | 458 | 453 | 458 | 10,000 | 916 |
| 2005-11-08 | 455 | 455 | 450 | 453 | 31,000 | 906 |
| 2005-11-07 | 450 | 458 | 448 | 455 | 34,000 | 910 |
| 2005-11-04 | 448 | 455 | 448 | 450 | 28,000 | 900 |
| 2005-11-02 | 453 | 453 | 448 | 448 | 22,000 | 896 |
| 2005-11-01 | 452 | 452 | 452 | 452 | 6,000 | 904 |
| 2005-10-31 | 455 | 455 | 452 | 452 | 9,000 | 904 |
| 2005-10-28 | 450 | 455 | 450 | 455 | 18,000 | 910 |
| 2005-10-27 | 451 | 451 | 450 | 450 | 10,000 | 900 |
| 2005-10-26 | 459 | 462 | 451 | 460 | 11,000 | 920 |
| 2005-10-25 | 470 | 470 | 456 | 460 | 11,000 | 920 |
| 2005-10-24 | 462 | 462 | 450 | 460 | 13,000 | 920 |
| 2005-10-21 | 474 | 474 | 453 | 457 | 44,000 | 914 |
| 2005-10-20 | 476 | 476 | 471 | 475 | 17,000 | 950 |
| 2005-10-19 | 473 | 510 | 470 | 496 | 136,000 | 992 |
| 2005-10-18 | 460 | 466 | 452 | 463 | 252,000 | 926 |
| 2005-10-17 | 538 | 548 | 535 | 535 | 81,000 | 1,070 |
| 2005-10-14 | 640 | 640 | 635 | 635 | 7,000 | 1,270 |
| 2005-10-13 | 644 | 644 | 635 | 635 | 9,000 | 1,270 |
| 2005-10-12 | 635 | 644 | 635 | 644 | 7,000 | 1,288 |
| 2005-10-11 | 639 | 643 | 630 | 643 | 24,000 | 1,286 |
| 2005-10-07 | 636 | 640 | 635 | 639 | 18,000 | 1,278 |
| 2005-10-06 | 625 | 630 | 625 | 630 | 17,000 | 1,260 |
| 2005-10-05 | 608 | 638 | 608 | 635 | 34,000 | 1,270 |
| 2005-10-04 | 596 | 600 | 587 | 600 | 14,000 | 1,200 |
| 2005-10-03 | 574 | 585 | 567 | 585 | 33,000 | 1,170 |
| 2005-09-30 | 580 | 580 | 566 | 578 | 25,000 | 1,156 |
| 2005-09-29 | 600 | 600 | 581 | 581 | 20,000 | 1,162 |
| 2005-09-28 | 618 | 618 | 600 | 601 | 14,000 | 1,202 |
| 2005-09-27 | 624 | 624 | 605 | 618 | 24,000 | 1,236 |
| 2005-09-26 | 636 | 636 | 623 | 626 | 23,000 | 1,252 |
| 2005-09-22 | 640 | 640 | 631 | 637 | 24,000 | 1,274 |
| 2005-09-21 | 660 | 660 | 650 | 650 | 11,000 | 1,300 |
| 2005-09-20 | 650 | 655 | 645 | 655 | 8,000 | 1,310 |
| 2005-09-16 | 655 | 658 | 650 | 650 | 28,000 | 1,300 |
| 2005-09-15 | 661 | 661 | 656 | 660 | 10,000 | 1,320 |
| 2005-09-14 | 660 | 671 | 660 | 671 | 3,000 | 1,342 |
| 2005-09-13 | 661 | 675 | 650 | 675 | 15,000 | 1,350 |
| 2005-09-12 | 686 | 686 | 675 | 675 | 6,000 | 1,350 |
| 2005-09-09 | 661 | 690 | 661 | 680 | 12,000 | 1,360 |
| 2005-09-08 | 661 | 661 | 650 | 660 | 9,000 | 1,320 |
| 2005-09-07 | 671 | 671 | 645 | 660 | 27,000 | 1,320 |
| 2005-09-06 | 680 | 680 | 670 | 673 | 15,000 | 1,346 |
| 2005-09-05 | 690 | 690 | 680 | 680 | 11,000 | 1,360 |
| 2005-09-02 | 702 | 702 | 690 | 697 | 16,000 | 1,394 |
| 2005-09-01 | 702 | 702 | 684 | 702 | 15,000 | 1,404 |
| 2005-08-31 | 705 | 705 | 698 | 700 | 18,000 | 1,400 |
| 2005-08-30 | 708 | 710 | 705 | 710 | 18,000 | 1,420 |
| 2005-08-29 | 716 | 716 | 708 | 708 | 7,000 | 1,416 |
| 2005-08-26 | 711 | 711 | 708 | 708 | 7,000 | 1,416 |
| 2005-08-25 | 725 | 725 | 707 | 718 | 26,000 | 1,436 |
| 2005-08-24 | 713 | 715 | 710 | 715 | 11,000 | 1,430 |
| 2005-08-23 | 726 | 727 | 700 | 710 | 28,000 | 1,420 |
| 2005-08-22 | 722 | 725 | 705 | 723 | 25,000 | 1,446 |
| 2005-08-19 | 715 | 730 | 712 | 722 | 13,000 | 1,444 |
| 2005-08-18 | 723 | 723 | 715 | 715 | 11,000 | 1,430 |
| 2005-08-17 | 725 | 725 | 716 | 725 | 16,000 | 1,450 |
| 2005-08-16 | 720 | 736 | 720 | 736 | 6,000 | 1,472 |
| 2005-08-15 | 726 | 727 | 723 | 723 | 6,000 | 1,446 |
| 2005-08-12 | 750 | 750 | 733 | 740 | 12,000 | 1,480 |
| 2005-08-11 | 771 | 771 | 735 | 750 | 19,000 | 1,500 |
| 2005-08-10 | 715 | 775 | 712 | 770 | 52,000 | 1,540 |
| 2005-08-09 | 715 | 729 | 709 | 720 | 25,000 | 1,440 |
| 2005-08-08 | 735 | 735 | 670 | 735 | 64,000 | 1,470 |
| 2005-08-05 | 772 | 772 | 728 | 745 | 19,000 | 1,490 |
| 2005-08-04 | 790 | 810 | 770 | 778 | 60,000 | 1,556 |
| 2005-08-03 | 780 | 780 | 760 | 760 | 15,000 | 1,520 |
| 2005-08-02 | 805 | 805 | 770 | 790 | 55,000 | 1,580 |
| 2005-08-01 | 838 | 838 | 792 | 819 | 56,000 | 1,638 |
| 2005-07-29 | 780 | 841 | 780 | 839 | 269,000 | 1,678 |
| 2005-07-28 | 735 | 783 | 735 | 780 | 149,000 | 1,560 |
| 2005-07-27 | 709 | 740 | 701 | 715 | 74,000 | 1,430 |
| 2005-07-26 | 716 | 716 | 708 | 709 | 28,000 | 1,418 |
| 2005-07-25 | 722 | 722 | 711 | 717 | 28,000 | 1,434 |
| 2005-07-22 | 723 | 725 | 718 | 718 | 23,000 | 1,436 |
| 2005-07-21 | 729 | 729 | 720 | 723 | 9,000 | 1,446 |
| 2005-07-20 | 740 | 740 | 717 | 720 | 45,000 | 1,440 |
| 2005-07-19 | 748 | 748 | 732 | 732 | 16,000 | 1,464 |
| 2005-07-15 | 745 | 757 | 727 | 744 | 31,000 | 1,488 |
| 2005-07-14 | 746 | 762 | 736 | 745 | 20,000 | 1,490 |
| 2005-07-13 | 725 | 765 | 724 | 756 | 50,000 | 1,512 |
| 2005-07-12 | 729 | 729 | 723 | 729 | 45,000 | 1,458 |
| 2005-07-11 | 769 | 769 | 727 | 729 | 67,000 | 1,458 |
| 2005-07-08 | 771 | 771 | 752 | 762 | 105,000 | 1,524 |
| 2005-07-07 | 804 | 804 | 786 | 786 | 73,000 | 1,572 |
| 2005-07-06 | 811 | 813 | 803 | 805 | 53,000 | 1,610 |
| 2005-07-05 | 834 | 834 | 815 | 815 | 59,000 | 1,630 |
| 2005-07-04 | 827 | 830 | 816 | 830 | 67,000 | 1,660 |
| 2005-07-01 | 823 | 838 | 823 | 828 | 34,000 | 1,656 |
| 2005-06-30 | 835 | 850 | 825 | 825 | 41,000 | 1,650 |
| 2005-06-29 | 850 | 864 | 839 | 845 | 59,000 | 1,690 |
| 2005-06-28 | 830 | 900 | 820 | 900 | 76,000 | 1,800 |
| 2005-06-27 | 840 | 841 | 820 | 831 | 71,000 | 1,662 |
| 2005-06-24 | 860 | 862 | 840 | 860 | 70,000 | 1,720 |
| 2005-06-23 | 906 | 917 | 864 | 873 | 300,000 | 1,746 |
| 2005-06-22 | 830 | 903 | 825 | 886 | 347,000 | 1,772 |
| 2005-06-21 | 844 | 847 | 815 | 822 | 104,000 | 1,644 |
| 2005-06-20 | 830 | 865 | 814 | 834 | 205,000 | 1,668 |
| 2005-06-17 | 880 | 881 | 814 | 825 | 444,000 | 1,650 |
| 2005-06-16 | 926 | 946 | 876 | 880 | 593,000 | 1,760 |
| 2005-06-15 | 1,160 | 1,170 | 943 | 956 | 907,000 | 1,912 |
| 2005-06-14 | 1,100 | 1,221 | 1,090 | 1,100 | 2,716,000 | 2,200 |
分割・併合履歴 ： [2016-09-28]1株→0.5株