3374 内外テック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 135 | 140 | 135 | 140 | 7,000 | 280 |
| 2008-12-26 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2008-12-25 | 125 | 125 | 125 | 125 | 4,000 | 250 |
| 2008-12-24 | 118 | 118 | 115 | 115 | 5,000 | 230 |
| 2008-12-22 | 130 | 130 | 129 | 130 | 8,000 | 260 |
| 2008-12-19 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2008-12-18 | 120 | 120 | 115 | 115 | 6,000 | 230 |
| 2008-12-15 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2008-12-12 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2008-12-11 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2008-12-10 | 137 | 137 | 130 | 130 | 4,000 | 260 |
| 2008-12-09 | 139 | 139 | 139 | 139 | 3,000 | 278 |
| 2008-12-08 | 131 | 140 | 131 | 140 | 7,000 | 280 |
| 2008-12-03 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 2008-12-02 | 146 | 146 | 146 | 146 | 3,000 | 292 |
| 2008-12-01 | 149 | 149 | 149 | 149 | 3,000 | 298 |
| 2008-11-28 | 144 | 149 | 144 | 149 | 7,000 | 298 |
| 2008-11-27 | 134 | 134 | 134 | 134 | 3,000 | 268 |
| 2008-11-26 | 127 | 127 | 127 | 127 | 11,000 | 254 |
| 2008-11-25 | 127 | 127 | 127 | 127 | 17,000 | 254 |
| 2008-11-21 | 127 | 127 | 127 | 127 | 17,000 | 254 |
| 2008-11-20 | 127 | 127 | 127 | 127 | 3,000 | 254 |
| 2008-11-19 | 128 | 128 | 128 | 128 | 3,000 | 256 |
| 2008-11-18 | 128 | 128 | 128 | 128 | 3,000 | 256 |
| 2008-11-17 | 117 | 118 | 117 | 118 | 3,000 | 236 |
| 2008-11-12 | 109 | 118 | 109 | 118 | 5,000 | 236 |
| 2008-11-11 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2008-11-10 | 119 | 120 | 110 | 120 | 8,000 | 240 |
| 2008-11-07 | 109 | 115 | 105 | 115 | 4,000 | 230 |
| 2008-11-04 | 121 | 121 | 120 | 120 | 5,000 | 240 |
| 2008-10-28 | 112 | 120 | 112 | 120 | 8,000 | 240 |
| 2008-10-27 | 107 | 107 | 107 | 107 | 8,000 | 214 |
| 2008-10-24 | 110 | 110 | 102 | 102 | 6,000 | 204 |
| 2008-10-17 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2008-10-14 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2008-10-10 | 140 | 140 | 110 | 110 | 9,000 | 220 |
| 2008-09-29 | 182 | 185 | 182 | 185 | 6,000 | 370 |
| 2008-09-25 | 174 | 178 | 174 | 178 | 3,000 | 356 |
| 2008-09-24 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2008-09-22 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2008-09-12 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2008-09-10 | 164 | 164 | 159 | 159 | 4,000 | 318 |
| 2008-09-03 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-09-02 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-09-01 | 182 | 182 | 170 | 170 | 9,000 | 340 |
| 2008-08-29 | 180 | 185 | 180 | 185 | 3,000 | 370 |
| 2008-08-28 | 194 | 194 | 194 | 194 | 6,000 | 388 |
| 2008-08-25 | 184 | 194 | 184 | 194 | 3,000 | 388 |
| 2008-08-13 | 182 | 182 | 181 | 181 | 5,000 | 362 |
| 2008-08-12 | 189 | 190 | 187 | 190 | 5,000 | 380 |
| 2008-08-11 | 190 | 194 | 184 | 194 | 15,000 | 388 |
| 2008-08-08 | 215 | 218 | 215 | 218 | 2,000 | 436 |
| 2008-07-28 | 229 | 229 | 228 | 228 | 4,000 | 456 |
| 2008-07-25 | 210 | 220 | 210 | 220 | 3,000 | 440 |
| 2008-07-22 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-07-18 | 230 | 240 | 228 | 230 | 30,000 | 460 |
| 2008-07-17 | 191 | 191 | 190 | 190 | 2,000 | 380 |
| 2008-07-16 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2008-07-15 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2008-07-08 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2008-07-04 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-07-02 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2008-07-01 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2008-06-30 | 199 | 208 | 199 | 208 | 3,000 | 416 |
| 2008-06-27 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-06-26 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2008-06-25 | 203 | 203 | 202 | 202 | 3,000 | 404 |
| 2008-06-24 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2008-06-23 | 200 | 201 | 200 | 200 | 4,000 | 400 |
| 2008-06-19 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2008-06-18 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2008-06-13 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2008-06-12 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2008-06-11 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2008-06-10 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2008-06-06 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2008-06-05 | 206 | 208 | 203 | 207 | 9,000 | 414 |
| 2008-06-04 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2008-06-02 | 209 | 219 | 209 | 219 | 3,000 | 438 |
| 2008-05-28 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2008-05-26 | 217 | 220 | 217 | 220 | 3,000 | 440 |
| 2008-05-23 | 203 | 203 | 202 | 202 | 4,000 | 404 |
| 2008-05-22 | 202 | 202 | 200 | 200 | 4,000 | 400 |
| 2008-05-21 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2008-05-20 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2008-05-19 | 210 | 210 | 205 | 205 | 6,000 | 410 |
| 2008-05-16 | 215 | 219 | 215 | 219 | 3,000 | 438 |
| 2008-05-15 | 230 | 230 | 220 | 220 | 3,000 | 440 |
| 2008-05-13 | 222 | 222 | 220 | 220 | 2,000 | 440 |
| 2008-05-07 | 205 | 218 | 205 | 218 | 5,000 | 436 |
| 2008-04-28 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-04-25 | 220 | 220 | 218 | 218 | 3,000 | 436 |
| 2008-04-23 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2008-04-22 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2008-04-18 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2008-04-17 | 200 | 201 | 200 | 201 | 2,000 | 402 |
| 2008-04-16 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2008-04-14 | 210 | 210 | 200 | 200 | 3,000 | 400 |
| 2008-04-07 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2008-03-28 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-03-26 | 212 | 213 | 212 | 213 | 4,000 | 426 |
| 2008-03-25 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2008-03-24 | 209 | 215 | 208 | 215 | 5,000 | 430 |
| 2008-03-21 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2008-03-18 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2008-03-13 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2008-03-10 | 216 | 216 | 216 | 216 | 5,000 | 432 |
| 2008-03-07 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2008-03-06 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2008-03-04 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2008-03-03 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2008-02-28 | 225 | 226 | 225 | 226 | 6,000 | 452 |
| 2008-02-27 | 225 | 225 | 220 | 220 | 14,000 | 440 |
| 2008-02-26 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2008-02-25 | 226 | 236 | 226 | 226 | 4,000 | 452 |
| 2008-02-22 | 220 | 225 | 220 | 225 | 5,000 | 450 |
| 2008-02-20 | 227 | 227 | 227 | 227 | 2,000 | 454 |
| 2008-02-19 | 227 | 227 | 227 | 227 | 2,000 | 454 |
| 2008-02-18 | 227 | 227 | 225 | 225 | 7,000 | 450 |
| 2008-02-15 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2008-02-14 | 225 | 229 | 225 | 227 | 5,000 | 454 |
| 2008-02-13 | 220 | 225 | 220 | 225 | 12,000 | 450 |
| 2008-02-12 | 235 | 238 | 225 | 225 | 32,000 | 450 |
| 2008-02-08 | 270 | 270 | 269 | 269 | 2,000 | 538 |
| 2008-02-04 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2008-02-01 | 280 | 289 | 280 | 289 | 4,000 | 578 |
| 2008-01-30 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2008-01-29 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2008-01-28 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2008-01-25 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 2008-01-24 | 251 | 266 | 251 | 266 | 2,000 | 532 |
| 2008-01-23 | 248 | 248 | 247 | 247 | 2,000 | 494 |
| 2008-01-22 | 247 | 249 | 243 | 246 | 5,000 | 492 |
| 2008-01-21 | 251 | 254 | 251 | 254 | 3,000 | 508 |
| 2008-01-18 | 254 | 254 | 253 | 254 | 3,000 | 508 |
| 2008-01-17 | 265 | 265 | 255 | 255 | 3,000 | 510 |
| 2008-01-16 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2008-01-15 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2008-01-11 | 282 | 282 | 275 | 275 | 5,000 | 550 |
| 2008-01-10 | 297 | 297 | 286 | 294 | 4,000 | 588 |
| 2008-01-09 | 284 | 284 | 284 | 284 | 4,000 | 568 |
| 2008-01-07 | 290 | 290 | 289 | 290 | 9,000 | 580 |
| 2008-01-04 | 300 | 300 | 300 | 300 | 1,000 | 600 |
分割・併合履歴 ： [2016-09-28]1株→0.5株