3374 内外テック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 120 | 130 | 120 | 130 | 4,000 | 260 |
| 2009-12-25 | 121 | 124 | 120 | 120 | 10,000 | 240 |
| 2009-12-24 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2009-12-17 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2009-12-16 | 118 | 119 | 118 | 119 | 3,000 | 238 |
| 2009-12-14 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2009-11-30 | 130 | 134 | 130 | 134 | 3,000 | 268 |
| 2009-11-27 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2009-11-25 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2009-11-06 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2009-10-28 | 129 | 134 | 129 | 134 | 4,000 | 268 |
| 2009-10-26 | 128 | 133 | 125 | 125 | 4,000 | 250 |
| 2009-10-23 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2009-10-16 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 2009-10-13 | 116 | 116 | 116 | 116 | 2,000 | 232 |
| 2009-10-09 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2009-10-08 | 111 | 120 | 111 | 120 | 4,000 | 240 |
| 2009-10-06 | 121 | 121 | 121 | 121 | 4,000 | 242 |
| 2009-10-05 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2009-09-29 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-09-28 | 145 | 150 | 145 | 150 | 6,000 | 300 |
| 2009-09-25 | 129 | 135 | 129 | 135 | 3,000 | 270 |
| 2009-09-24 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2009-09-15 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2009-09-14 | 121 | 125 | 121 | 125 | 4,000 | 250 |
| 2009-09-08 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-09-03 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2009-09-02 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2009-08-31 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2009-08-28 | 134 | 134 | 125 | 125 | 5,000 | 250 |
| 2009-08-27 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-08-26 | 130 | 130 | 125 | 125 | 2,000 | 250 |
| 2009-08-25 | 131 | 131 | 127 | 130 | 3,000 | 260 |
| 2009-08-24 | 121 | 126 | 121 | 126 | 2,000 | 252 |
| 2009-08-21 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2009-08-14 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2009-08-11 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2009-08-10 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2009-08-04 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2009-07-30 | 118 | 133 | 118 | 133 | 3,000 | 266 |
| 2009-07-29 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2009-07-28 | 128 | 137 | 128 | 137 | 7,000 | 274 |
| 2009-07-27 | 135 | 140 | 135 | 140 | 3,000 | 280 |
| 2009-07-24 | 125 | 128 | 125 | 128 | 2,000 | 256 |
| 2009-07-22 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-07-21 | 139 | 139 | 134 | 134 | 2,000 | 268 |
| 2009-07-13 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2009-07-10 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2009-07-09 | 150 | 150 | 142 | 150 | 8,000 | 300 |
| 2009-07-08 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2009-07-07 | 144 | 144 | 142 | 142 | 2,000 | 284 |
| 2009-07-06 | 170 | 170 | 139 | 139 | 5,000 | 278 |
| 2009-07-03 | 135 | 135 | 126 | 135 | 4,000 | 270 |
| 2009-06-29 | 160 | 160 | 159 | 159 | 7,000 | 318 |
| 2009-06-26 | 129 | 160 | 129 | 140 | 5,000 | 280 |
| 2009-06-25 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2009-06-17 | 120 | 120 | 115 | 115 | 3,000 | 230 |
| 2009-06-12 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2009-06-11 | 125 | 130 | 120 | 130 | 11,000 | 260 |
| 2009-06-10 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2009-06-09 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2009-05-29 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-05-28 | 145 | 147 | 145 | 147 | 6,000 | 294 |
| 2009-05-27 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-05-26 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-05-25 | 115 | 135 | 115 | 135 | 2,000 | 270 |
| 2009-05-22 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-05-20 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2009-04-30 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2009-04-28 | 107 | 111 | 107 | 111 | 9,000 | 222 |
| 2009-04-27 | 96 | 98 | 96 | 98 | 4,000 | 196 |
| 2009-04-23 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2009-04-16 | 87 | 87 | 87 | 87 | 2,000 | 174 |
| 2009-04-15 | 84 | 84 | 84 | 84 | 2,000 | 168 |
| 2009-04-13 | 82 | 85 | 82 | 85 | 3,000 | 170 |
| 2009-04-10 | 80 | 81 | 80 | 81 | 3,000 | 162 |
| 2009-04-02 | 82 | 82 | 82 | 82 | 2,000 | 164 |
| 2009-04-01 | 78 | 82 | 78 | 82 | 3,000 | 164 |
| 2009-03-31 | 82 | 82 | 72 | 78 | 6,000 | 156 |
| 2009-03-30 | 96 | 96 | 96 | 96 | 9,000 | 192 |
| 2009-03-27 | 72 | 72 | 72 | 72 | 1,000 | 144 |
| 2009-03-26 | 71 | 71 | 69 | 69 | 2,000 | 138 |
| 2009-03-25 | 67 | 72 | 67 | 68 | 6,000 | 136 |
| 2009-03-24 | 70 | 72 | 70 | 72 | 3,000 | 144 |
| 2009-03-18 | 68 | 68 | 65 | 65 | 4,000 | 130 |
| 2009-03-17 | 66 | 73 | 66 | 73 | 2,000 | 146 |
| 2009-03-11 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2009-03-10 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2009-03-06 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2009-03-05 | 70 | 75 | 70 | 75 | 4,000 | 150 |
| 2009-03-04 | 65 | 65 | 65 | 65 | 1,000 | 130 |
| 2009-03-03 | 65 | 65 | 65 | 65 | 6,000 | 130 |
| 2009-03-02 | 100 | 100 | 70 | 70 | 17,000 | 140 |
| 2009-02-27 | 70 | 70 | 70 | 70 | 2,000 | 140 |
| 2009-02-26 | 70 | 71 | 70 | 70 | 13,000 | 140 |
| 2009-02-25 | 79 | 79 | 70 | 70 | 5,000 | 140 |
| 2009-02-24 | 69 | 70 | 69 | 70 | 3,000 | 140 |
| 2009-02-23 | 67 | 70 | 66 | 70 | 3,000 | 140 |
| 2009-02-20 | 76 | 76 | 71 | 71 | 3,000 | 142 |
| 2009-02-17 | 91 | 91 | 91 | 91 | 5,000 | 182 |
| 2009-02-16 | 101 | 102 | 91 | 91 | 5,000 | 182 |
| 2009-02-03 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-02-02 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-01-28 | 119 | 120 | 119 | 120 | 8,000 | 240 |
| 2009-01-27 | 107 | 120 | 107 | 120 | 7,000 | 240 |
| 2009-01-26 | 119 | 120 | 119 | 120 | 7,000 | 240 |
分割・併合履歴 ： [2016-09-28]1株→0.5株