3374 内外テック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 305 | 305 | 290 | 290 | 27,000 | 580 |
| 2010-12-29 | 280 | 315 | 280 | 298 | 31,000 | 596 |
| 2010-12-28 | 281 | 281 | 276 | 280 | 9,000 | 560 |
| 2010-12-27 | 278 | 285 | 266 | 273 | 33,000 | 546 |
| 2010-12-24 | 295 | 295 | 256 | 262 | 37,000 | 524 |
| 2010-12-22 | 270 | 297 | 270 | 284 | 48,000 | 568 |
| 2010-12-21 | 242 | 250 | 238 | 249 | 11,000 | 498 |
| 2010-12-20 | 224 | 238 | 224 | 230 | 31,000 | 460 |
| 2010-12-17 | 220 | 225 | 216 | 223 | 11,000 | 446 |
| 2010-12-16 | 201 | 220 | 201 | 220 | 31,000 | 440 |
| 2010-12-15 | 198 | 200 | 198 | 198 | 20,000 | 396 |
| 2010-12-14 | 190 | 193 | 190 | 193 | 7,000 | 386 |
| 2010-12-13 | 187 | 190 | 187 | 188 | 7,000 | 376 |
| 2010-11-29 | 173 | 173 | 173 | 173 | 10,000 | 346 |
| 2010-11-26 | 172 | 172 | 171 | 171 | 2,000 | 342 |
| 2010-11-25 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2010-10-28 | 169 | 170 | 169 | 170 | 4,000 | 340 |
| 2010-10-27 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2010-10-25 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2010-10-22 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2010-10-19 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2010-10-18 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2010-10-15 | 149 | 149 | 148 | 148 | 2,000 | 296 |
| 2010-10-04 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2010-09-28 | 160 | 170 | 160 | 170 | 4,000 | 340 |
| 2010-09-27 | 174 | 174 | 155 | 155 | 4,000 | 310 |
| 2010-09-13 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2010-09-10 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2010-09-06 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2010-08-30 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2010-08-27 | 162 | 163 | 162 | 163 | 2,000 | 326 |
| 2010-08-25 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2010-08-24 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2010-08-18 | 148 | 153 | 148 | 153 | 3,000 | 306 |
| 2010-08-17 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2010-08-11 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2010-07-28 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2010-07-27 | 180 | 180 | 175 | 175 | 3,000 | 350 |
| 2010-07-26 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2010-07-21 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-07-20 | 185 | 185 | 185 | 185 | 7,000 | 370 |
| 2010-07-15 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2010-07-02 | 140 | 145 | 140 | 145 | 2,000 | 290 |
| 2010-06-28 | 149 | 170 | 149 | 170 | 4,000 | 340 |
| 2010-06-25 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2010-06-24 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2010-06-21 | 138 | 139 | 138 | 139 | 4,000 | 278 |
| 2010-06-18 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2010-06-17 | 146 | 146 | 141 | 141 | 5,000 | 282 |
| 2010-06-01 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2010-05-31 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2010-05-28 | 166 | 169 | 166 | 169 | 3,000 | 338 |
| 2010-05-26 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2010-05-25 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2010-05-21 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2010-05-17 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2010-05-10 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2010-05-06 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2010-04-28 | 143 | 159 | 143 | 159 | 10,000 | 318 |
| 2010-04-26 | 134 | 134 | 133 | 133 | 3,000 | 266 |
| 2010-04-23 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2010-04-19 | 129 | 135 | 129 | 130 | 5,000 | 260 |
| 2010-04-16 | 132 | 132 | 132 | 132 | 3,000 | 264 |
| 2010-04-15 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2010-04-13 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2010-04-08 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2010-03-29 | 153 | 153 | 135 | 135 | 4,000 | 270 |
| 2010-03-25 | 133 | 137 | 133 | 137 | 2,000 | 274 |
| 2010-03-24 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2010-03-17 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2010-03-16 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2010-03-05 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2010-03-01 | 128 | 138 | 128 | 138 | 4,000 | 276 |
| 2010-02-26 | 125 | 126 | 125 | 126 | 2,000 | 252 |
| 2010-02-25 | 129 | 139 | 129 | 134 | 3,000 | 268 |
| 2010-02-23 | 121 | 125 | 121 | 125 | 6,000 | 250 |
| 2010-02-22 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2010-02-15 | 124 | 124 | 124 | 124 | 2,000 | 248 |
| 2010-02-09 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2010-02-05 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2010-01-28 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2010-01-25 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2010-01-22 | 128 | 129 | 128 | 129 | 2,000 | 258 |
| 2010-01-06 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2010-01-04 | 128 | 128 | 128 | 128 | 4,000 | 256 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
