3374 内外テック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 489 | 489 | 478 | 478 | 3,000 | 956 |
| 2006-12-28 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2006-12-27 | 490 | 492 | 481 | 491 | 8,000 | 982 |
| 2006-12-26 | 475 | 480 | 475 | 480 | 4,000 | 960 |
| 2006-12-25 | 480 | 480 | 468 | 468 | 8,000 | 936 |
| 2006-12-22 | 476 | 476 | 472 | 472 | 5,000 | 944 |
| 2006-12-21 | 482 | 483 | 480 | 480 | 6,000 | 960 |
| 2006-12-20 | 486 | 490 | 481 | 482 | 6,000 | 964 |
| 2006-12-19 | 491 | 491 | 486 | 486 | 8,000 | 972 |
| 2006-12-18 | 494 | 495 | 490 | 490 | 18,000 | 980 |
| 2006-12-15 | 493 | 493 | 489 | 489 | 2,000 | 978 |
| 2006-12-14 | 493 | 496 | 485 | 492 | 10,000 | 984 |
| 2006-12-13 | 483 | 496 | 483 | 485 | 28,000 | 970 |
| 2006-12-12 | 480 | 483 | 477 | 483 | 11,000 | 966 |
| 2006-12-11 | 475 | 484 | 475 | 484 | 17,000 | 968 |
| 2006-12-08 | 468 | 471 | 465 | 471 | 7,000 | 942 |
| 2006-12-07 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2006-12-06 | 470 | 470 | 463 | 463 | 8,000 | 926 |
| 2006-12-05 | 460 | 470 | 460 | 470 | 20,000 | 940 |
| 2006-12-04 | 444 | 450 | 444 | 450 | 11,000 | 900 |
| 2006-12-01 | 431 | 436 | 431 | 436 | 6,000 | 872 |
| 2006-11-30 | 439 | 441 | 439 | 441 | 2,000 | 882 |
| 2006-11-28 | 446 | 446 | 443 | 444 | 5,000 | 888 |
| 2006-11-27 | 447 | 447 | 447 | 447 | 4,000 | 894 |
| 2006-11-24 | 441 | 441 | 435 | 437 | 3,000 | 874 |
| 2006-11-22 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2006-11-21 | 450 | 450 | 430 | 430 | 11,000 | 860 |
| 2006-11-20 | 450 | 450 | 440 | 440 | 5,000 | 880 |
| 2006-11-16 | 476 | 476 | 450 | 465 | 15,000 | 930 |
| 2006-11-15 | 459 | 480 | 459 | 476 | 32,000 | 952 |
| 2006-11-14 | 450 | 457 | 449 | 456 | 17,000 | 912 |
| 2006-11-13 | 426 | 450 | 426 | 450 | 28,000 | 900 |
| 2006-11-10 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2006-11-09 | 441 | 445 | 441 | 445 | 2,000 | 890 |
| 2006-11-08 | 431 | 443 | 431 | 443 | 44,000 | 886 |
| 2006-11-07 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-11-01 | 416 | 420 | 416 | 420 | 2,000 | 840 |
| 2006-10-30 | 429 | 429 | 425 | 425 | 2,000 | 850 |
| 2006-10-27 | 425 | 425 | 421 | 425 | 3,000 | 850 |
| 2006-10-26 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2006-10-25 | 440 | 440 | 433 | 438 | 4,000 | 876 |
| 2006-10-24 | 427 | 435 | 427 | 430 | 5,000 | 860 |
| 2006-10-23 | 425 | 427 | 425 | 427 | 2,000 | 854 |
| 2006-10-20 | 426 | 435 | 426 | 430 | 4,000 | 860 |
| 2006-10-19 | 430 | 430 | 423 | 423 | 2,000 | 846 |
| 2006-10-16 | 415 | 429 | 410 | 429 | 11,000 | 858 |
| 2006-10-13 | 416 | 416 | 415 | 415 | 2,000 | 830 |
| 2006-10-11 | 417 | 417 | 403 | 403 | 5,000 | 806 |
| 2006-10-10 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2006-10-06 | 421 | 421 | 420 | 420 | 10,000 | 840 |
| 2006-10-05 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2006-10-04 | 426 | 426 | 420 | 420 | 4,000 | 840 |
| 2006-10-03 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2006-10-02 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2006-09-29 | 430 | 435 | 430 | 435 | 3,000 | 870 |
| 2006-09-28 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2006-09-27 | 425 | 425 | 424 | 424 | 2,000 | 848 |
| 2006-09-25 | 426 | 426 | 417 | 417 | 3,000 | 834 |
| 2006-09-22 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2006-09-21 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2006-09-20 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2006-09-19 | 426 | 432 | 426 | 432 | 3,000 | 864 |
| 2006-09-14 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2006-09-13 | 441 | 441 | 435 | 435 | 10,000 | 870 |
| 2006-09-12 | 442 | 442 | 441 | 441 | 7,000 | 882 |
| 2006-09-11 | 442 | 442 | 441 | 441 | 3,000 | 882 |
| 2006-09-08 | 438 | 438 | 438 | 438 | 10,000 | 876 |
| 2006-09-07 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 2006-09-06 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2006-09-05 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2006-09-04 | 435 | 440 | 435 | 440 | 14,000 | 880 |
| 2006-09-01 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2006-08-31 | 433 | 435 | 433 | 435 | 5,000 | 870 |
| 2006-08-28 | 459 | 459 | 445 | 445 | 9,000 | 890 |
| 2006-08-25 | 461 | 461 | 461 | 461 | 5,000 | 922 |
| 2006-08-23 | 462 | 462 | 456 | 456 | 11,000 | 912 |
| 2006-08-22 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2006-08-21 | 458 | 465 | 458 | 465 | 9,000 | 930 |
| 2006-08-18 | 453 | 453 | 453 | 453 | 4,000 | 906 |
| 2006-08-17 | 460 | 460 | 452 | 453 | 3,000 | 906 |
| 2006-08-16 | 461 | 461 | 461 | 461 | 6,000 | 922 |
| 2006-08-15 | 467 | 467 | 465 | 465 | 2,000 | 930 |
| 2006-08-14 | 467 | 467 | 467 | 467 | 2,000 | 934 |
| 2006-08-11 | 464 | 465 | 460 | 465 | 23,000 | 930 |
| 2006-08-10 | 442 | 460 | 442 | 460 | 6,000 | 920 |
| 2006-08-09 | 431 | 440 | 431 | 440 | 3,000 | 880 |
| 2006-08-07 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2006-08-04 | 434 | 439 | 424 | 424 | 3,000 | 848 |
| 2006-08-03 | 430 | 434 | 430 | 434 | 3,000 | 868 |
| 2006-08-02 | 418 | 422 | 412 | 422 | 7,000 | 844 |
| 2006-08-01 | 412 | 418 | 412 | 418 | 2,000 | 836 |
| 2006-07-31 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2006-07-28 | 423 | 425 | 410 | 410 | 9,000 | 820 |
| 2006-07-25 | 425 | 425 | 415 | 415 | 3,000 | 830 |
| 2006-07-24 | 426 | 426 | 405 | 405 | 9,000 | 810 |
| 2006-07-20 | 409 | 416 | 409 | 416 | 5,000 | 832 |
| 2006-07-19 | 409 | 409 | 400 | 409 | 14,000 | 818 |
| 2006-07-18 | 420 | 421 | 415 | 415 | 12,000 | 830 |
| 2006-07-14 | 427 | 430 | 423 | 423 | 10,000 | 846 |
| 2006-07-13 | 432 | 432 | 430 | 430 | 7,000 | 860 |
| 2006-07-12 | 442 | 442 | 442 | 442 | 2,000 | 884 |
| 2006-07-11 | 465 | 465 | 440 | 440 | 4,000 | 880 |
| 2006-07-10 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2006-07-07 | 465 | 470 | 465 | 470 | 3,000 | 940 |
| 2006-07-06 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2006-07-05 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2006-07-04 | 470 | 470 | 465 | 465 | 5,000 | 930 |
| 2006-07-03 | 479 | 479 | 465 | 465 | 5,000 | 930 |
| 2006-06-30 | 470 | 470 | 460 | 465 | 10,000 | 930 |
| 2006-06-29 | 465 | 470 | 465 | 466 | 15,000 | 932 |
| 2006-06-28 | 455 | 460 | 455 | 460 | 11,000 | 920 |
| 2006-06-26 | 455 | 455 | 450 | 455 | 3,000 | 910 |
| 2006-06-23 | 450 | 450 | 445 | 445 | 8,000 | 890 |
| 2006-06-22 | 451 | 453 | 450 | 450 | 7,000 | 900 |
| 2006-06-21 | 441 | 450 | 439 | 450 | 13,000 | 900 |
| 2006-06-20 | 442 | 445 | 442 | 442 | 6,000 | 884 |
| 2006-06-19 | 450 | 455 | 450 | 455 | 3,000 | 910 |
| 2006-06-16 | 460 | 460 | 450 | 450 | 7,000 | 900 |
| 2006-06-15 | 448 | 448 | 448 | 448 | 4,000 | 896 |
| 2006-06-14 | 407 | 418 | 407 | 418 | 6,000 | 836 |
| 2006-06-13 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-06-12 | 400 | 418 | 400 | 418 | 3,000 | 836 |
| 2006-06-09 | 400 | 400 | 396 | 396 | 9,000 | 792 |
| 2006-06-08 | 410 | 410 | 390 | 390 | 19,000 | 780 |
| 2006-06-07 | 421 | 421 | 410 | 410 | 3,000 | 820 |
| 2006-06-06 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2006-06-05 | 435 | 435 | 420 | 430 | 4,000 | 860 |
| 2006-06-02 | 425 | 425 | 401 | 410 | 21,000 | 820 |
| 2006-06-01 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2006-05-31 | 421 | 421 | 421 | 421 | 4,000 | 842 |
| 2006-05-30 | 450 | 450 | 441 | 441 | 9,000 | 882 |
| 2006-05-29 | 474 | 474 | 445 | 445 | 10,000 | 890 |
| 2006-05-26 | 478 | 478 | 470 | 470 | 19,000 | 940 |
| 2006-05-25 | 468 | 470 | 467 | 470 | 16,000 | 940 |
| 2006-05-24 | 459 | 460 | 445 | 460 | 9,000 | 920 |
| 2006-05-23 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2006-05-22 | 471 | 472 | 460 | 460 | 15,000 | 920 |
| 2006-05-19 | 449 | 449 | 442 | 443 | 9,000 | 886 |
| 2006-05-18 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2006-05-17 | 450 | 451 | 450 | 451 | 5,000 | 902 |
| 2006-05-16 | 458 | 458 | 456 | 456 | 7,000 | 912 |
| 2006-05-15 | 449 | 480 | 449 | 477 | 16,000 | 954 |
| 2006-05-12 | 436 | 439 | 430 | 439 | 4,000 | 878 |
| 2006-05-11 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2006-05-10 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2006-05-09 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2006-05-08 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2006-05-02 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2006-05-01 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2006-04-28 | 468 | 468 | 456 | 456 | 8,000 | 912 |
| 2006-04-27 | 465 | 470 | 465 | 470 | 2,000 | 940 |
| 2006-04-26 | 458 | 470 | 458 | 470 | 7,000 | 940 |
| 2006-04-25 | 441 | 441 | 435 | 435 | 3,000 | 870 |
| 2006-04-24 | 426 | 426 | 418 | 420 | 9,000 | 840 |
| 2006-04-21 | 460 | 460 | 450 | 450 | 12,000 | 900 |
| 2006-04-20 | 460 | 460 | 456 | 456 | 7,000 | 912 |
| 2006-04-19 | 460 | 475 | 460 | 470 | 23,000 | 940 |
| 2006-04-18 | 469 | 470 | 460 | 470 | 9,000 | 940 |
| 2006-04-17 | 472 | 476 | 470 | 470 | 6,000 | 940 |
| 2006-04-14 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 2006-04-13 | 465 | 475 | 465 | 475 | 14,000 | 950 |
| 2006-04-12 | 462 | 473 | 462 | 462 | 5,000 | 924 |
| 2006-04-11 | 475 | 475 | 469 | 469 | 6,000 | 938 |
| 2006-04-10 | 467 | 477 | 467 | 477 | 2,000 | 954 |
| 2006-04-07 | 474 | 475 | 467 | 467 | 6,000 | 934 |
| 2006-04-06 | 460 | 470 | 460 | 470 | 5,000 | 940 |
| 2006-04-05 | 479 | 479 | 460 | 460 | 11,000 | 920 |
| 2006-04-04 | 476 | 478 | 476 | 478 | 3,000 | 956 |
| 2006-04-03 | 474 | 476 | 474 | 475 | 7,000 | 950 |
| 2006-03-31 | 459 | 474 | 458 | 474 | 15,000 | 948 |
| 2006-03-30 | 457 | 459 | 457 | 458 | 4,000 | 916 |
| 2006-03-29 | 453 | 457 | 453 | 457 | 5,000 | 914 |
| 2006-03-28 | 459 | 459 | 453 | 453 | 3,000 | 906 |
| 2006-03-27 | 458 | 458 | 458 | 458 | 5,000 | 916 |
| 2006-03-23 | 460 | 460 | 451 | 451 | 6,000 | 902 |
| 2006-03-22 | 450 | 460 | 450 | 460 | 16,000 | 920 |
| 2006-03-20 | 449 | 458 | 449 | 450 | 4,000 | 900 |
| 2006-03-17 | 445 | 452 | 445 | 448 | 10,000 | 896 |
| 2006-03-16 | 458 | 458 | 436 | 437 | 10,000 | 874 |
| 2006-03-15 | 456 | 460 | 449 | 449 | 9,000 | 898 |
| 2006-03-14 | 448 | 451 | 448 | 451 | 5,000 | 902 |
| 2006-03-13 | 437 | 451 | 437 | 444 | 4,000 | 888 |
| 2006-03-10 | 429 | 433 | 429 | 433 | 3,000 | 866 |
| 2006-03-08 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2006-03-07 | 421 | 430 | 421 | 430 | 2,000 | 860 |
| 2006-03-06 | 412 | 437 | 412 | 437 | 15,000 | 874 |
| 2006-03-03 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2006-03-02 | 411 | 411 | 405 | 405 | 2,000 | 810 |
| 2006-03-01 | 405 | 405 | 400 | 400 | 5,000 | 800 |
| 2006-02-28 | 431 | 431 | 400 | 406 | 15,000 | 812 |
| 2006-02-27 | 442 | 442 | 430 | 430 | 4,000 | 860 |
| 2006-02-24 | 438 | 438 | 423 | 437 | 13,000 | 874 |
| 2006-02-23 | 395 | 420 | 395 | 420 | 7,000 | 840 |
| 2006-02-22 | 386 | 395 | 386 | 395 | 13,000 | 790 |
| 2006-02-21 | 375 | 392 | 375 | 386 | 33,000 | 772 |
| 2006-02-20 | 425 | 425 | 375 | 375 | 40,000 | 750 |
| 2006-02-17 | 441 | 450 | 438 | 438 | 10,000 | 876 |
| 2006-02-16 | 465 | 465 | 450 | 450 | 16,000 | 900 |
| 2006-02-15 | 470 | 473 | 465 | 465 | 11,000 | 930 |
| 2006-02-14 | 460 | 462 | 440 | 440 | 20,000 | 880 |
| 2006-02-13 | 499 | 499 | 470 | 475 | 26,000 | 950 |
| 2006-02-10 | 517 | 529 | 510 | 512 | 37,000 | 1,024 |
| 2006-02-09 | 504 | 520 | 497 | 516 | 49,000 | 1,032 |
| 2006-02-08 | 481 | 485 | 480 | 481 | 7,000 | 962 |
| 2006-02-07 | 495 | 495 | 482 | 482 | 8,000 | 964 |
| 2006-02-06 | 475 | 480 | 475 | 480 | 14,000 | 960 |
| 2006-02-03 | 495 | 495 | 490 | 490 | 9,000 | 980 |
| 2006-02-01 | 489 | 495 | 489 | 495 | 2,000 | 990 |
| 2006-01-31 | 495 | 495 | 480 | 488 | 9,000 | 976 |
| 2006-01-30 | 502 | 505 | 495 | 495 | 19,000 | 990 |
| 2006-01-27 | 506 | 512 | 501 | 512 | 9,000 | 1,024 |
| 2006-01-26 | 489 | 505 | 489 | 500 | 12,000 | 1,000 |
| 2006-01-25 | 486 | 490 | 485 | 486 | 4,000 | 972 |
| 2006-01-24 | 464 | 476 | 464 | 476 | 5,000 | 952 |
| 2006-01-23 | 455 | 475 | 455 | 465 | 29,000 | 930 |
| 2006-01-20 | 525 | 528 | 490 | 492 | 10,000 | 984 |
| 2006-01-19 | 451 | 501 | 451 | 485 | 21,000 | 970 |
| 2006-01-18 | 501 | 501 | 455 | 456 | 55,000 | 912 |
| 2006-01-17 | 540 | 567 | 520 | 520 | 53,000 | 1,040 |
| 2006-01-16 | 540 | 575 | 537 | 560 | 83,000 | 1,120 |
| 2006-01-13 | 540 | 543 | 520 | 530 | 87,000 | 1,060 |
| 2006-01-12 | 498 | 545 | 498 | 527 | 146,000 | 1,054 |
| 2006-01-11 | 477 | 488 | 471 | 488 | 50,000 | 976 |
| 2006-01-10 | 462 | 470 | 462 | 468 | 32,000 | 936 |
| 2006-01-06 | 458 | 460 | 457 | 460 | 19,000 | 920 |
| 2006-01-05 | 453 | 454 | 449 | 453 | 17,000 | 906 |
| 2006-01-04 | 458 | 459 | 450 | 455 | 8,000 | 910 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
